[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSLDDAk7XyIrtAWtdP4YZqvhuFe5CnFANFwv4Nq9Lz-8":3,"$f8A-Ykmus7m6cucIUUvdlodGdYoxmBks2ABzQjBFxweo":1023},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":51,"signals":55,"strategies":471,"isLive":470},"RSP","Invesco S&P 500 Equal Weight ETF","S&P 500 동일가중","정상",1,false,"2025-04-07","2026-08-03",219.73,2.2,22,{"1m":16,"3m":22,"6m":26,"1y":32,"18m":38,"2y":45},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},3.3,3,68,9.6,2.7,{"avg":23,"median":23,"positiveRate":19,"samples":14,"avgMaxReturn":24,"avgPeakWeeks":25},6.2,17.3,7.1,{"avg":27,"median":28,"positiveRate":29,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},9.7,12.8,64,21.3,17.2,{"avg":33,"median":34,"positiveRate":35,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},24,27.9,73,35.7,39.4,{"avg":39,"median":40,"positiveRate":41,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},33.7,24.7,81,21,46.8,58.9,{"avg":46,"median":47,"positiveRate":48,"samples":42,"avgMaxReturn":49,"avgPeakWeeks":50},47.1,48.9,76,54.8,80.4,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},4.6,{"active":9},[56,73,89,106,122,138,155,174,192,211,233,255,275,294,315,334,352,372,392,412,433,453],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":69,"partial":72},"2007-12-31",33.15,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},2.54,0.53,-8.71,-34.92,-31.33,-8.99,{"1m":67,"3m":67,"6m":68,"1y":68,"18m":68,"2y":68},2.83,6.47,{"1m":70,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},4,20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":74,"price":75,"returns":76,"maxReturns":83,"peakWeeks":86,"partial":88},"2008-01-07",32.74,{"1m":77,"3m":78,"6m":79,"1y":80,"18m":81,"2y":82},-1.15,-1.55,-9.02,-35.68,-32.25,-4.65,{"1m":84,"3m":84,"6m":85,"1y":85,"18m":85,"2y":85},4.12,7.81,{"1m":18,"3m":18,"6m":87,"1y":87,"18m":87,"2y":87},19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":90,"price":91,"returns":92,"maxReturns":99,"peakWeeks":102,"partial":105},"2008-01-14",31.1,{"1m":93,"3m":94,"6m":95,"1y":96,"18m":97,"2y":98},5.43,7.99,-1.45,-35.64,-23.22,-0.68,{"1m":100,"3m":100,"6m":101,"1y":101,"18m":101,"2y":101},9.61,13.49,{"1m":103,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},2,18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":107,"price":108,"returns":109,"maxReturns":116,"peakWeeks":119,"partial":121},"2008-01-21",31.9,{"1m":110,"3m":111,"6m":112,"1y":113,"18m":114,"2y":115},3.15,6.08,-4.4,-39.16,-21,-6.92,{"1m":117,"3m":117,"6m":118,"1y":118,"18m":118,"2y":118},6.87,10.65,{"1m":8,"3m":8,"6m":120,"1y":120,"18m":120,"2y":120},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":123,"price":124,"returns":125,"maxReturns":132,"peakWeeks":135,"partial":137},"2008-07-14",30.65,{"1m":126,"3m":127,"6m":128,"1y":129,"18m":130,"2y":131},5.04,-28.63,-34.7,-22.08,0.78,-2.22,{"1m":133,"3m":133,"6m":133,"1y":133,"18m":133,"2y":134},5.99,13.12,{"1m":70,"3m":70,"6m":70,"1y":70,"18m":70,"2y":136},93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":139,"price":140,"returns":141,"maxReturns":147,"peakWeeks":151,"partial":154},"2008-09-15",31.21,{"1m":142,"3m":143,"6m":144,"1y":145,"18m":146,"2y":60},-29.9,-34.23,-42.69,-7.87,3.42,{"1m":148,"3m":148,"6m":148,"1y":148,"18m":149,"2y":150},-0.62,4.71,11.1,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":152,"2y":153},78,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":156,"price":157,"returns":158,"maxReturns":165,"peakWeeks":170,"partial":173},"2008-09-29",26.34,{"1m":159,"3m":160,"6m":161,"1y":162,"18m":163,"2y":164},-14.97,-18.08,-22.78,3.72,24.74,24.54,{"1m":166,"3m":166,"6m":166,"1y":167,"18m":168,"2y":169},-0.31,10.51,25.18,31.63,{"1m":8,"3m":8,"6m":8,"1y":171,"18m":152,"2y":172},50,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":175,"price":176,"returns":177,"maxReturns":184,"peakWeeks":189,"partial":191},"2008-10-06",21.51,{"1m":178,"3m":179,"6m":180,"1y":181,"18m":182,"2y":183},-0.35,-2.09,-2.17,33.56,55.46,55.1,{"1m":185,"3m":185,"6m":185,"1y":186,"18m":187,"2y":188},18.15,35.32,55.5,61.19,{"1m":8,"3m":8,"6m":8,"1y":190,"18m":152,"2y":41},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":193,"price":194,"returns":195,"maxReturns":202,"peakWeeks":207,"partial":210},"2008-10-20",20.02,{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},-12.05,-3.04,9.51,44.32,72.41,68.86,{"1m":203,"3m":203,"6m":203,"1y":204,"18m":205,"2y":206},16.34,47.78,72.56,73.21,{"1m":103,"3m":103,"6m":103,"1y":208,"18m":152,"2y":209},52,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":212,"price":213,"returns":214,"maxReturns":221,"peakWeeks":228,"partial":232},"2008-11-10",19.75,{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},1.63,-2.29,12.6,46.83,62.35,74.13,{"1m":222,"3m":223,"6m":224,"1y":225,"18m":226,"2y":227},5.48,13.37,22.63,49.79,75.57,78.24,{"1m":70,"3m":229,"6m":230,"1y":190,"18m":48,"2y":231},8,25,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":236,"maxReturns":243,"peakWeeks":250,"partial":254},"2008-11-17",17.6,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},16.6,0.87,28.2,63.49,74.03,95.81,{"1m":244,"3m":245,"6m":246,"1y":247,"18m":248,"2y":249},19.72,27.17,37.55,68.33,96.94,99.93,{"1m":70,"3m":251,"6m":33,"1y":208,"18m":252,"2y":253},7,75,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":256,"price":257,"returns":258,"maxReturns":265,"peakWeeks":271,"partial":274},"2009-03-02",15.57,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},30.67,57.07,71.99,103.25,102.07,149.08,{"1m":259,"3m":266,"6m":267,"1y":268,"18m":269,"2y":270},58.87,77.06,103.45,122.74,153.86,{"1m":70,"3m":272,"6m":230,"1y":208,"18m":273,"2y":253},13,60,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":278,"maxReturns":285,"peakWeeks":290,"partial":293},"2010-05-03",31.07,{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},-3.3,1.99,12.97,28.15,18.3,27.78,{"1m":286,"3m":286,"6m":287,"1y":288,"18m":288,"2y":289},7.05,13.27,30.9,33.22,{"1m":8,"3m":8,"6m":291,"1y":208,"18m":208,"2y":292},26,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":295,"price":296,"returns":297,"maxReturns":304,"peakWeeks":311,"partial":314},"2016-01-11",58.49,{"1m":298,"3m":299,"6m":300,"1y":301,"18m":302,"2y":303},-0.47,13.87,19.84,27.59,36.86,54.46,{"1m":305,"3m":306,"6m":307,"1y":308,"18m":309,"2y":310},4.03,14.21,20.38,28.21,37.1,54.54,{"1m":18,"3m":272,"6m":291,"1y":312,"18m":152,"2y":313},48,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":316,"price":317,"returns":318,"maxReturns":325,"peakWeeks":331,"partial":333},"2016-01-18",59.37,{"1m":319,"3m":320,"6m":321,"1y":322,"18m":323,"2y":324},1.34,13.65,18.86,25.59,35.62,52.99,{"1m":326,"3m":327,"6m":328,"1y":329,"18m":330,"2y":324},2.49,14.19,18.89,26.32,35.84,{"1m":103,"3m":272,"6m":291,"1y":332,"18m":152,"2y":313},47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":335,"price":336,"returns":337,"maxReturns":342,"peakWeeks":349,"partial":351},"2018-12-17",77.64,{"1m":338,"3m":237,"6m":339,"1y":340,"18m":213,"2y":341},11.65,22.55,32.87,48.91,{"1m":343,"3m":344,"6m":345,"1y":346,"18m":347,"2y":348},11.8,19.28,23.18,32.99,36.92,49.58,{"1m":70,"3m":272,"6m":87,"1y":208,"18m":350,"2y":313},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":353,"price":354,"returns":355,"maxReturns":362,"peakWeeks":369,"partial":371},"2018-12-24",79.57,{"1m":356,"3m":357,"6m":358,"1y":359,"18m":360,"2y":361},9.05,15.72,19.99,29.91,12.09,44.72,{"1m":363,"3m":364,"6m":365,"1y":366,"18m":367,"2y":368},9.33,16.39,20.21,30.4,33.61,45.96,{"1m":70,"3m":370,"6m":104,"1y":208,"18m":273,"2y":231},12,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":373,"price":374,"returns":375,"maxReturns":382,"peakWeeks":388,"partial":391},"2020-03-09",80.88,{"1m":376,"3m":377,"6m":378,"1y":379,"18m":380,"2y":381},2.88,13.9,22.12,59.9,75.22,71.22,{"1m":383,"3m":384,"6m":308,"1y":385,"18m":386,"2y":387},4.38,26.24,59.92,79.14,88.84,{"1m":70,"3m":272,"6m":230,"1y":208,"18m":389,"2y":390},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":395,"maxReturns":402,"peakWeeks":409,"partial":411},"2020-03-16",67.04,{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},25.14,38.69,48.4,91.49,110.06,117.14,{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},25.94,52.3,54.68,94.72,116.13,127.82,{"1m":18,"3m":370,"6m":33,"1y":208,"18m":48,"2y":410},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":413,"price":414,"returns":415,"maxReturns":421,"peakWeeks":428,"partial":432},"2020-03-23",75.27,{"1m":100,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},18.49,28.65,73.31,88.71,95.26,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},12.17,35.65,37.77,73.43,92.5,102.92,{"1m":103,"3m":429,"6m":430,"1y":431,"18m":252,"2y":136},11,23,51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":434,"price":435,"returns":436,"maxReturns":443,"peakWeeks":449,"partial":452},"2022-06-13",121.97,{"1m":437,"3m":438,"6m":439,"1y":440,"18m":441,"2y":442},4.15,6.37,8.87,15.67,22.62,29.36,{"1m":444,"3m":445,"6m":445,"1y":446,"18m":447,"2y":448},7.29,17.37,20.42,24.06,34.19,{"1m":103,"3m":450,"6m":450,"1y":451,"18m":152,"2y":136},9,33,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":454,"returns":455,"maxReturns":461,"peakWeeks":466,"partial":469},158.73,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":460},6.51,14.29,15.22,23.41,38.43,{"1m":462,"3m":257,"6m":463,"1y":464,"18m":465,"2y":465},7.56,19.69,28.25,39.29,{"1m":70,"3m":272,"6m":230,"1y":467,"18m":468,"2y":468},44,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":470,"2y":470},true,{"statistical":472,"oscillator":593},{"name":473,"marker":474,"events":475,"summary":586},"Signal A","노란색 A",[476,481,486,491,496,501,506,511,516,521,526,531,536,541,546,551,556,561,566,571,576,581],{"date":57,"price":58,"returns":477,"maxReturns":478,"peakWeeks":479,"partial":480},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":67,"6m":68,"1y":68,"18m":68,"2y":68},{"1m":70,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":74,"price":75,"returns":482,"maxReturns":483,"peakWeeks":484,"partial":485},{"1m":77,"3m":78,"6m":79,"1y":80,"18m":81,"2y":82},{"1m":84,"3m":84,"6m":85,"1y":85,"18m":85,"2y":85},{"1m":18,"3m":18,"6m":87,"1y":87,"18m":87,"2y":87},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":90,"price":91,"returns":487,"maxReturns":488,"peakWeeks":489,"partial":490},{"1m":93,"3m":94,"6m":95,"1y":96,"18m":97,"2y":98},{"1m":100,"3m":100,"6m":101,"1y":101,"18m":101,"2y":101},{"1m":103,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":107,"price":108,"returns":492,"maxReturns":493,"peakWeeks":494,"partial":495},{"1m":110,"3m":111,"6m":112,"1y":113,"18m":114,"2y":115},{"1m":117,"3m":117,"6m":118,"1y":118,"18m":118,"2y":118},{"1m":8,"3m":8,"6m":120,"1y":120,"18m":120,"2y":120},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":123,"price":124,"returns":497,"maxReturns":498,"peakWeeks":499,"partial":500},{"1m":126,"3m":127,"6m":128,"1y":129,"18m":130,"2y":131},{"1m":133,"3m":133,"6m":133,"1y":133,"18m":133,"2y":134},{"1m":70,"3m":70,"6m":70,"1y":70,"18m":70,"2y":136},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":139,"price":140,"returns":502,"maxReturns":503,"peakWeeks":504,"partial":505},{"1m":142,"3m":143,"6m":144,"1y":145,"18m":146,"2y":60},{"1m":148,"3m":148,"6m":148,"1y":148,"18m":149,"2y":150},{"1m":8,"3m":8,"6m":8,"1y":8,"18m":152,"2y":153},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":156,"price":157,"returns":507,"maxReturns":508,"peakWeeks":509,"partial":510},{"1m":159,"3m":160,"6m":161,"1y":162,"18m":163,"2y":164},{"1m":166,"3m":166,"6m":166,"1y":167,"18m":168,"2y":169},{"1m":8,"3m":8,"6m":8,"1y":171,"18m":152,"2y":172},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":175,"price":176,"returns":512,"maxReturns":513,"peakWeeks":514,"partial":515},{"1m":178,"3m":179,"6m":180,"1y":181,"18m":182,"2y":183},{"1m":185,"3m":185,"6m":185,"1y":186,"18m":187,"2y":188},{"1m":8,"3m":8,"6m":8,"1y":190,"18m":152,"2y":41},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":193,"price":194,"returns":517,"maxReturns":518,"peakWeeks":519,"partial":520},{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},{"1m":203,"3m":203,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":103,"3m":103,"6m":103,"1y":208,"18m":152,"2y":209},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":212,"price":213,"returns":522,"maxReturns":523,"peakWeeks":524,"partial":525},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},{"1m":222,"3m":223,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":70,"3m":229,"6m":230,"1y":190,"18m":48,"2y":231},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":527,"maxReturns":528,"peakWeeks":529,"partial":530},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":245,"6m":246,"1y":247,"18m":248,"2y":249},{"1m":70,"3m":251,"6m":33,"1y":208,"18m":252,"2y":253},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":256,"price":257,"returns":532,"maxReturns":533,"peakWeeks":534,"partial":535},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":259,"3m":266,"6m":267,"1y":268,"18m":269,"2y":270},{"1m":70,"3m":272,"6m":230,"1y":208,"18m":273,"2y":253},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":537,"maxReturns":538,"peakWeeks":539,"partial":540},{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":286,"6m":287,"1y":288,"18m":288,"2y":289},{"1m":8,"3m":8,"6m":291,"1y":208,"18m":208,"2y":292},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":295,"price":296,"returns":542,"maxReturns":543,"peakWeeks":544,"partial":545},{"1m":298,"3m":299,"6m":300,"1y":301,"18m":302,"2y":303},{"1m":305,"3m":306,"6m":307,"1y":308,"18m":309,"2y":310},{"1m":18,"3m":272,"6m":291,"1y":312,"18m":152,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":316,"price":317,"returns":547,"maxReturns":548,"peakWeeks":549,"partial":550},{"1m":319,"3m":320,"6m":321,"1y":322,"18m":323,"2y":324},{"1m":326,"3m":327,"6m":328,"1y":329,"18m":330,"2y":324},{"1m":103,"3m":272,"6m":291,"1y":332,"18m":152,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":335,"price":336,"returns":552,"maxReturns":553,"peakWeeks":554,"partial":555},{"1m":338,"3m":237,"6m":339,"1y":340,"18m":213,"2y":341},{"1m":343,"3m":344,"6m":345,"1y":346,"18m":347,"2y":348},{"1m":70,"3m":272,"6m":87,"1y":208,"18m":350,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":353,"price":354,"returns":557,"maxReturns":558,"peakWeeks":559,"partial":560},{"1m":356,"3m":357,"6m":358,"1y":359,"18m":360,"2y":361},{"1m":363,"3m":364,"6m":365,"1y":366,"18m":367,"2y":368},{"1m":70,"3m":370,"6m":104,"1y":208,"18m":273,"2y":231},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":373,"price":374,"returns":562,"maxReturns":563,"peakWeeks":564,"partial":565},{"1m":376,"3m":377,"6m":378,"1y":379,"18m":380,"2y":381},{"1m":383,"3m":384,"6m":308,"1y":385,"18m":386,"2y":387},{"1m":70,"3m":272,"6m":230,"1y":208,"18m":389,"2y":390},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":567,"maxReturns":568,"peakWeeks":569,"partial":570},{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},{"1m":18,"3m":370,"6m":33,"1y":208,"18m":48,"2y":410},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":413,"price":414,"returns":572,"maxReturns":573,"peakWeeks":574,"partial":575},{"1m":100,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":103,"3m":429,"6m":430,"1y":431,"18m":252,"2y":136},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":434,"price":435,"returns":577,"maxReturns":578,"peakWeeks":579,"partial":580},{"1m":437,"3m":438,"6m":439,"1y":440,"18m":441,"2y":442},{"1m":444,"3m":445,"6m":445,"1y":446,"18m":447,"2y":448},{"1m":103,"3m":450,"6m":450,"1y":451,"18m":152,"2y":136},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":454,"returns":582,"maxReturns":583,"peakWeeks":584,"partial":585},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":460},{"1m":462,"3m":257,"6m":463,"1y":464,"18m":465,"2y":465},{"1m":70,"3m":272,"6m":230,"1y":467,"18m":468,"2y":468},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":470,"2y":470},{"1m":587,"3m":588,"6m":589,"1y":590,"18m":591,"2y":592},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":23,"positiveRate":19,"samples":14,"avgMaxReturn":24,"avgPeakWeeks":25},{"avg":27,"median":28,"positiveRate":29,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":34,"positiveRate":35,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":41,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},{"avg":46,"median":47,"positiveRate":48,"samples":42,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":594,"marker":595,"events":596,"summary":994},"Signal B","보라색 B",[597,612,617,622,639,655,660,665,680,697,702,707,729,748,768,788,808,826,840,845,850,868,873,894,911,932,951,969,989],{"date":598,"price":599,"returns":600,"maxReturns":607,"peakWeeks":610,"partial":611},"2007-08-13",35.2,{"1m":601,"3m":602,"6m":603,"1y":604,"18m":605,"2y":606},1.81,-0.75,-6.85,-8.54,-45.19,-24.99,{"1m":608,"3m":609,"6m":609,"1y":609,"18m":609,"2y":609},3.35,8.14,{"1m":18,"3m":229,"6m":229,"1y":229,"18m":229,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":90,"price":91,"returns":613,"maxReturns":614,"peakWeeks":615,"partial":616},{"1m":93,"3m":94,"6m":95,"1y":96,"18m":97,"2y":98},{"1m":100,"3m":100,"6m":101,"1y":101,"18m":101,"2y":101},{"1m":103,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":107,"price":108,"returns":618,"maxReturns":619,"peakWeeks":620,"partial":621},{"1m":110,"3m":111,"6m":112,"1y":113,"18m":114,"2y":115},{"1m":117,"3m":117,"6m":118,"1y":118,"18m":118,"2y":118},{"1m":8,"3m":8,"6m":120,"1y":120,"18m":120,"2y":120},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":636,"partial":638},"2008-01-28",33.99,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},-4.97,1.07,-9.75,-43.75,-24.95,-14.18,{"1m":633,"3m":634,"6m":635,"1y":635,"18m":635,"2y":635},0.17,1.96,3.83,{"1m":8,"3m":272,"6m":637,"1y":637,"18m":637,"2y":637},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":640,"price":641,"returns":642,"maxReturns":649,"peakWeeks":652,"partial":654},"2008-07-07",29.79,{"1m":643,"3m":644,"6m":645,"1y":646,"18m":647,"2y":648},6.74,-27.79,-29.3,-25.53,4.8,2.16,{"1m":650,"3m":651,"6m":651,"1y":651,"18m":651,"2y":364},7.04,9.06,{"1m":70,"3m":653,"6m":653,"1y":653,"18m":653,"2y":410},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":123,"price":124,"returns":656,"maxReturns":657,"peakWeeks":658,"partial":659},{"1m":126,"3m":127,"6m":128,"1y":129,"18m":130,"2y":131},{"1m":133,"3m":133,"6m":133,"1y":133,"18m":133,"2y":134},{"1m":70,"3m":70,"6m":70,"1y":70,"18m":70,"2y":136},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":193,"price":194,"returns":661,"maxReturns":662,"peakWeeks":663,"partial":664},{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},{"1m":203,"3m":203,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":103,"3m":103,"6m":103,"1y":208,"18m":152,"2y":209},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":666,"price":667,"returns":668,"maxReturns":675,"peakWeeks":678,"partial":679},"2008-10-27",22.4,{"1m":669,"3m":670,"6m":671,"1y":672,"18m":673,"2y":674},-9.63,-14.62,-0.32,22.01,49.36,51.25,{"1m":676,"3m":676,"6m":676,"1y":677,"18m":49,"2y":49},3.97,32.07,{"1m":8,"3m":8,"6m":8,"1y":431,"18m":152,"2y":152},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":681,"price":682,"returns":683,"maxReturns":689,"peakWeeks":695,"partial":696},"2008-11-03",21.43,{"1m":684,"3m":685,"6m":281,"1y":686,"18m":687,"2y":688},-7.91,-5.43,32.29,44.97,63.77,{"1m":690,"3m":691,"6m":281,"1y":692,"18m":693,"2y":694},2.58,4.45,38,61.75,64.21,{"1m":8,"3m":450,"6m":291,"1y":171,"18m":389,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":212,"price":213,"returns":698,"maxReturns":699,"peakWeeks":700,"partial":701},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},{"1m":222,"3m":223,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":70,"3m":229,"6m":230,"1y":190,"18m":48,"2y":231},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":703,"maxReturns":704,"peakWeeks":705,"partial":706},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":245,"6m":246,"1y":247,"18m":248,"2y":249},{"1m":70,"3m":251,"6m":33,"1y":208,"18m":252,"2y":253},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":708,"price":709,"returns":710,"maxReturns":717,"peakWeeks":724,"partial":728},"2008-11-24",20.24,{"1m":711,"3m":712,"6m":713,"1y":714,"18m":715,"2y":716},-1.33,-16.12,16.84,42.01,53.11,69.86,{"1m":718,"3m":719,"6m":720,"1y":721,"18m":722,"2y":723},4.13,10.61,19.64,46.41,71.3,73.9,{"1m":18,"3m":725,"6m":430,"1y":431,"18m":726,"2y":727},6,74,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":730,"price":731,"returns":732,"maxReturns":739,"peakWeeks":746,"partial":747},"2008-12-01",19.74,{"1m":733,"3m":734,"6m":735,"1y":736,"18m":737,"2y":738},9.31,-21.15,23.86,48.81,52.22,80.18,{"1m":740,"3m":741,"6m":742,"1y":743,"18m":744,"2y":745},9.95,13.41,25.28,50.5,75.64,80.42,{"1m":70,"3m":653,"6m":291,"1y":208,"18m":35,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":749,"price":750,"returns":751,"maxReturns":758,"peakWeeks":765,"partial":767},"2009-03-09",17.49,{"1m":752,"3m":753,"6m":754,"1y":755,"18m":756,"2y":757},20.33,39.6,59.16,83.06,80.35,118.97,{"1m":759,"3m":760,"6m":761,"1y":762,"18m":763,"2y":764},21.58,41.63,60.07,84.02,98.27,125.97,{"1m":70,"3m":272,"6m":291,"1y":208,"18m":766,"2y":727},59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":769,"price":770,"returns":771,"maxReturns":778,"peakWeeks":785,"partial":787},"2011-08-22",34.06,{"1m":772,"3m":773,"6m":774,"1y":775,"18m":776,"2y":777},-3.85,-1.26,17.97,19.27,34.68,51.85,{"1m":779,"3m":780,"6m":781,"1y":782,"18m":783,"2y":784},5.79,11.25,18.45,21.55,36.79,55.61,{"1m":8,"3m":450,"6m":291,"1y":786,"18m":152,"2y":727},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":789,"price":790,"returns":791,"maxReturns":798,"peakWeeks":805,"partial":807},"2011-09-12",35.48,{"1m":792,"3m":793,"6m":794,"1y":795,"18m":796,"2y":797},-0.44,-0.8,15.79,20.25,34.27,48.53,{"1m":799,"3m":800,"6m":801,"1y":802,"18m":803,"2y":804},0.11,6.77,16.02,21.01,34.56,49.35,{"1m":8,"3m":725,"6m":291,"1y":208,"18m":152,"2y":806},98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":809,"price":810,"returns":811,"maxReturns":818,"peakWeeks":824,"partial":825},"2011-10-03",33.25,{"1m":812,"3m":813,"6m":814,"1y":815,"18m":816,"2y":817},10.55,11.29,21.76,26.67,41.73,59.45,{"1m":819,"3m":819,"6m":820,"1y":821,"18m":822,"2y":823},13.94,24.49,29.13,44.12,62.9,{"1m":18,"3m":18,"6m":230,"1y":190,"18m":389,"2y":253},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":827,"price":828,"returns":829,"maxReturns":833,"peakWeeks":838,"partial":839},"2018-10-29",87.36,{"1m":830,"3m":627,"6m":651,"1y":831,"18m":832,"2y":370},1.51,12.82,-4.29,{"1m":834,"3m":834,"6m":835,"1y":836,"18m":837,"2y":837},3.21,9.48,12.84,21.69,{"1m":8,"3m":8,"6m":291,"1y":208,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":335,"price":336,"returns":841,"maxReturns":842,"peakWeeks":843,"partial":844},{"1m":338,"3m":237,"6m":339,"1y":340,"18m":213,"2y":341},{"1m":343,"3m":344,"6m":345,"1y":346,"18m":347,"2y":348},{"1m":70,"3m":272,"6m":87,"1y":208,"18m":350,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":353,"price":354,"returns":846,"maxReturns":847,"peakWeeks":848,"partial":849},{"1m":356,"3m":357,"6m":358,"1y":359,"18m":360,"2y":361},{"1m":363,"3m":364,"6m":365,"1y":366,"18m":367,"2y":368},{"1m":70,"3m":370,"6m":104,"1y":208,"18m":273,"2y":231},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":851,"price":852,"returns":853,"maxReturns":859,"peakWeeks":866,"partial":867},"2018-12-31",81.31,{"1m":854,"3m":855,"6m":856,"1y":857,"18m":377,"2y":858},8.59,16.03,19.04,26.79,43.25,{"1m":860,"3m":861,"6m":862,"1y":863,"18m":864,"2y":865},8.8,16.05,19.21,27.87,30.74,43.43,{"1m":70,"3m":272,"6m":291,"1y":208,"18m":766,"2y":313},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":413,"price":414,"returns":869,"maxReturns":870,"peakWeeks":871,"partial":872},{"1m":100,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":103,"3m":429,"6m":430,"1y":431,"18m":252,"2y":136},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":874,"price":875,"returns":876,"maxReturns":883,"peakWeeks":890,"partial":893},"2020-03-30",72.03,{"1m":877,"3m":878,"6m":879,"1y":880,"18m":881,"2y":882},16.08,28.59,37.7,82.26,94.68,104.3,{"1m":884,"3m":885,"6m":886,"1y":887,"18m":888,"2y":889},24.2,41.75,43.96,82.27,101.15,112.04,{"1m":70,"3m":891,"6m":14,"1y":208,"18m":726,"2y":892},10,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":895,"price":896,"returns":897,"maxReturns":903,"peakWeeks":908,"partial":910},"2020-04-06",83.21,{"1m":718,"3m":898,"6m":899,"1y":900,"18m":901,"2y":902},11.14,24.22,60.03,69.93,75.37,{"1m":904,"3m":905,"6m":906,"1y":761,"18m":220,"2y":907},7.51,22.71,25.03,83.55,{"1m":18,"3m":450,"6m":291,"1y":208,"18m":35,"2y":909},91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":912,"price":913,"returns":914,"maxReturns":921,"peakWeeks":927,"partial":931},"2022-05-16",131.31,{"1m":915,"3m":916,"6m":917,"1y":918,"18m":919,"2y":920},-7.12,6.41,3.39,3.13,5.94,23.35,{"1m":922,"3m":923,"6m":923,"1y":924,"18m":925,"2y":926},6.48,9.02,11.85,12.93,24.64,{"1m":8,"3m":272,"6m":272,"1y":928,"18m":929,"2y":930},37,62,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":933,"price":934,"returns":935,"maxReturns":942,"peakWeeks":947,"partial":950},"2022-05-23",139.82,{"1m":936,"3m":937,"6m":938,"1y":939,"18m":940,"2y":941},-7.67,-3.61,-0.91,-4.35,0.46,14.39,{"1m":943,"3m":944,"6m":944,"1y":126,"18m":945,"2y":946},-0.04,2.38,6.06,17.05,{"1m":103,"3m":370,"6m":370,"1y":948,"18m":350,"2y":949},36,96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":952,"price":953,"returns":954,"maxReturns":960,"peakWeeks":966,"partial":968},"2023-10-23",127.8,{"1m":955,"3m":283,"6m":956,"1y":957,"18m":958,"2y":959},9.91,22.51,35.4,28.36,47.85,{"1m":891,"3m":961,"6m":962,"1y":963,"18m":964,"2y":965},19.12,28.07,38.53,43.04,48.66,{"1m":70,"3m":450,"6m":14,"1y":431,"18m":967,"2y":727},57,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":970,"price":971,"returns":972,"maxReturns":979,"peakWeeks":986,"partial":988},"2023-10-30",135.39,{"1m":973,"3m":974,"6m":975,"1y":976,"18m":977,"2y":978},6.31,12.13,15.9,26.59,24.38,37.14,{"1m":980,"3m":981,"6m":982,"1y":983,"18m":984,"2y":985},6.34,12.67,20.89,30.77,35.03,40.35,{"1m":70,"3m":272,"6m":42,"1y":171,"18m":987,"2y":313},56,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":454,"returns":990,"maxReturns":991,"peakWeeks":992,"partial":993},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":460},{"1m":462,"3m":257,"6m":463,"1y":464,"18m":465,"2y":465},{"1m":70,"3m":272,"6m":230,"1y":467,"18m":468,"2y":468},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":470,"2y":470},{"1m":995,"3m":1000,"6m":1004,"1y":1008,"18m":1013,"2y":1018},{"avg":996,"median":653,"positiveRate":468,"samples":997,"avgMaxReturn":998,"avgPeakWeeks":999},3.8,29,8.4,2.8,{"avg":1001,"median":1002,"positiveRate":766,"samples":997,"avgMaxReturn":1003,"avgPeakWeeks":229},3.5,1.1,14.4,{"avg":370,"median":1005,"positiveRate":1006,"samples":997,"avgMaxReturn":1007,"avgPeakWeeks":87},15.8,72,19.6,{"avg":1009,"median":1010,"positiveRate":48,"samples":997,"avgMaxReturn":1011,"avgPeakWeeks":1012},23.3,26.7,33.6,41,{"avg":1014,"median":1015,"positiveRate":172,"samples":1016,"avgMaxReturn":1017,"avgPeakWeeks":967},30.2,31.3,28,45,{"avg":1019,"median":1020,"positiveRate":172,"samples":1016,"avgMaxReturn":1021,"avgPeakWeeks":1022},45.8,48.7,52.6,84.7,{"symbol":4,"prices":1024,"source":9197,"isStored":470,"signals":9198,"oscillatorSignals":9842,"displayRange":9902,"indicator":9903,"signalVersion":9904,"interval":9905,"isLive":470},[1025,1031,1038,1043,1050,1055,1062,1069,1076,1083,1090,1096,1103,1108,1115,1122,1128,1134,1141,1148,1155,1161,1168,1175,1182,1189,1195,1202,1209,1216,1223,1229,1235,1242,1249,1255,1262,1268,1274,1280,1287,1294,1301,1308,1315,1322,1329,1336,1343,1349,1356,1363,1370,1376,1383,1390,1397,1404,1411,1418,1425,1432,1439,1444,1450,1457,1464,1471,1478,1484,1491,1498,1505,1512,1519,1526,1533,1539,1545,1552,1559,1566,1573,1580,1586,1592,1599,1606,1613,1619,1625,1632,1639,1646,1653,1660,1667,1674,1681,1688,1695,1702,1709,1716,1722,1729,1736,1743,1748,1755,1762,1767,1774,1781,1788,1795,1802,1809,1816,1823,1830,1837,1843,1850,1856,1863,1869,1876,1883,1890,1897,1904,1910,1917,1924,1930,1937,1944,1951,1958,1965,1972,1979,1986,1993,2000,2007,2014,2020,2027,2032,2039,2045,2052,2059,2064,2071,2078,2085,2091,2098,2105,2111,2118,2125,2132,2139,2145,2152,2159,2164,2171,2177,2183,2189,2195,2202,2208,2215,2222,2229,2236,2243,2250,2256,2262,2269,2276,2282,2287,2294,2301,2308,2315,2322,2329,2336,2342,2348,2355,2362,2368,2374,2381,2388,2394,2401,2407,2413,2420,2427,2434,2441,2448,2455,2462,2469,2475,2482,2489,2495,2502,2508,2515,2522,2527,2534,2541,2548,2554,2561,2568,2574,2580,2586,2592,2598,2605,2612,2618,2625,2632,2639,2646,2653,2659,2665,2671,2677,2683,2689,2696,2703,2710,2717,2723,2730,2737,2744,2751,2758,2765,2772,2779,2786,2793,2800,2806,2813,2820,2827,2833,2839,2845,2852,2859,2865,2872,2877,2883,2890,2895,2899,2906,2910,2916,2923,2929,2935,2941,2946,2952,2957,2963,2970,2977,2983,2989,2996,3003,3009,3016,3023,3028,3034,3041,3047,3053,3060,3067,3073,3080,3087,3094,3101,3107,3113,3119,3124,3131,3138,3145,3152,3159,3166,3173,3180,3187,3194,3200,3207,3214,3220,3227,3234,3241,3248,3254,3261,3268,3275,3282,3287,3294,3301,3306,3313,3320,3327,3334,3341,3348,3354,3361,3367,3374,3381,3387,3392,3399,3405,3412,3419,3426,3433,3439,3445,3451,3458,3464,3471,3478,3484,3491,3497,3504,3511,3518,3525,3532,3538,3545,3550,3556,3563,3570,3576,3583,3590,3596,3602,3608,3615,3622,3629,3636,3643,3650,3657,3664,3671,3678,3684,3690,3697,3703,3709,3716,3723,3730,3737,3744,3751,3758,3765,3772,3779,3786,3793,3800,3807,3814,3821,3827,3834,3840,3847,3854,3861,3868,3875,3882,3888,3895,3902,3908,3915,3922,3927,3934,3941,3947,3954,3961,3968,3975,3982,3988,3995,4001,4008,4015,4021,4028,4035,4042,4049,4056,4063,4070,4077,4084,4091,4097,4103,4110,4117,4124,4131,4138,4145,4152,4159,4166,4173,4180,4186,4193,4200,4206,4213,4220,4226,4233,4240,4247,4254,4261,4268,4273,4280,4286,4293,4300,4307,4313,4319,4326,4333,4340,4346,4352,4359,4364,4370,4377,4384,4391,4397,4403,4410,4417,4424,4431,4438,4445,4451,4458,4465,4472,4479,4486,4493,4500,4506,4513,4519,4526,4533,4540,4547,4554,4560,4567,4574,4581,4587,4593,4600,4606,4613,4618,4624,4630,4637,4644,4651,4658,4665,4672,4679,4685,4690,4697,4704,4711,4718,4725,4732,4739,4746,4753,4760,4767,4774,4781,4788,4795,4801,4808,4815,4822,4829,4836,4843,4850,4856,4863,4870,4877,4884,4891,4897,4904,4910,4916,4923,4930,4937,4944,4951,4957,4963,4970,4976,4982,4989,4995,5001,5007,5014,5021,5028,5035,5042,5049,5056,5063,5070,5077,5084,5091,5098,5105,5112,5119,5124,5131,5138,5144,5151,5157,5164,5171,5178,5185,5192,5199,5206,5212,5218,5225,5231,5237,5244,5251,5258,5265,5272,5278,5285,5292,5299,5305,5310,5317,5324,5331,5338,5344,5350,5356,5363,5370,5377,5383,5390,5397,5403,5410,5417,5424,5431,5438,5444,5450,5456,5463,5470,5477,5484,5491,5498,5505,5512,5519,5525,5532,5539,5545,5552,5559,5565,5571,5577,5584,5590,5597,5604,5611,5618,5625,5632,5639,5646,5653,5660,5667,5674,5680,5687,5694,5701,5708,5715,5722,5729,5736,5742,5748,5755,5761,5768,5775,5782,5789,5795,5802,5808,5815,5822,5829,5836,5842,5848,5854,5861,5868,5875,5882,5888,5895,5901,5908,5915,5922,5929,5936,5943,5950,5956,5963,5970,5977,5984,5990,5997,6004,6011,6017,6024,6030,6037,6044,6051,6058,6065,6072,6079,6086,6093,6099,6105,6112,6119,6126,6133,6140,6146,6152,6159,6166,6173,6180,6187,6194,6200,6207,6214,6221,6228,6235,6242,6249,6256,6263,6269,6276,6281,6287,6294,6301,6308,6315,6322,6328,6335,6342,6349,6356,6362,6369,6376,6383,6390,6397,6404,6411,6418,6425,6431,6438,6445,6452,6459,6466,6472,6478,6484,6490,6497,6504,6511,6518,6525,6531,6538,6545,6552,6558,6565,6572,6579,6586,6593,6600,6607,6614,6621,6628,6635,6642,6647,6654,6661,6668,6675,6682,6689,6694,6701,6708,6715,6722,6729,6736,6743,6750,6757,6764,6771,6778,6785,6792,6798,6805,6811,6818,6824,6831,6838,6844,6850,6857,6864,6871,6877,6884,6891,6897,6904,6910,6916,6922,6928,6933,6940,6947,6954,6961,6968,6975,6981,6988,6995,7002,7009,7016,7023,7030,7037,7044,7050,7057,7064,7071,7078,7085,7092,7099,7106,7113,7120,7127,7132,7139,7146,7153,7160,7167,7174,7181,7188,7195,7202,7209,7216,7223,7228,7235,7242,7249,7255,7262,7269,7276,7283,7290,7297,7304,7311,7318,7325,7332,7339,7346,7352,7358,7365,7372,7379,7386,7393,7400,7407,7414,7421,7428,7435,7442,7449,7456,7463,7470,7477,7484,7491,7498,7505,7512,7518,7523,7530,7537,7544,7551,7558,7565,7572,7579,7586,7593,7600,7607,7614,7621,7628,7635,7642,7649,7656,7663,7670,7677,7684,7690,7695,7702,7708,7714,7721,7728,7735,7742,7749,7756,7763,7770,7777,7784,7791,7798,7805,7812,7819,7826,7833,7840,7847,7854,7861,7868,7874,7881,7888,7895,7902,7909,7916,7923,7930,7937,7944,7951,7957,7964,7971,7977,7983,7990,7997,8004,8011,8018,8024,8031,8038,8045,8052,8059,8066,8073,8080,8085,8092,8099,8106,8113,8120,8127,8134,8141,8148,8154,8161,8168,8175,8182,8189,8196,8202,8208,8215,8222,8229,8236,8242,8249,8256,8263,8270,8277,8284,8291,8298,8305,8312,8319,8326,8333,8340,8347,8354,8361,8367,8374,8381,8387,8394,8401,8407,8414,8421,8427,8434,8441,8448,8455,8462,8469,8476,8483,8490,8497,8504,8511,8518,8525,8532,8539,8546,8553,8560,8567,8574,8581,8587,8594,8601,8608,8615,8622,8629,8636,8643,8650,8657,8664,8671,8678,8685,8690,8697,8704,8711,8718,8724,8731,8738,8745,8752,8758,8765,8772,8778,8785,8791,8798,8805,8812,8819,8826,8833,8840,8846,8853,8860,8867,8874,8881,8888,8895,8901,8908,8915,8922,8929,8936,8943,8950,8957,8964,8971,8978,8985,8992,8999,9006,9013,9020,9027,9034,9041,9047,9054,9061,9068,9075,9082,9089,9096,9103,9110,9117,9124,9131,9137,9144,9151,9158,9165,9172,9179,9186,9193],{"time":1026,"open":1027,"high":1028,"low":1029,"close":1028,"volume":1030},"2003-04-28",17.6662,18.17,17.6085,218400,{"time":1032,"open":1033,"high":1034,"low":1035,"close":1036,"volume":1037},"2003-05-05",18.205,18.4376,18.0773,18.3397,312400,{"time":1039,"open":1040,"high":1041,"low":1036,"close":1041,"volume":1042},"2003-05-12",18.3659,18.9081,175600,{"time":1044,"open":1045,"high":1046,"low":1047,"close":1048,"volume":1049},"2003-05-19",18.8294,18.8416,18.2487,18.8346,1022800,{"time":1051,"open":1052,"high":1053,"low":1052,"close":1053,"volume":1054},"2003-05-26",18.7857,19.599,276400,{"time":1056,"open":1057,"high":1058,"low":1059,"close":1060,"volume":1061},"2003-06-02",19.7827,20.6712,19.613,20.15,411200,{"time":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2003-06-09",20.0101,20.4386,19.7914,20.08,473200,{"time":1070,"open":1071,"high":1072,"low":1073,"close":1074,"volume":1075},"2003-06-16",20.2025,20.5436,20.1343,20.1413,267600,{"time":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2003-06-23",19.8964,19.9541,19.669,19.7547,270400,{"time":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2003-06-30",19.9139,20.122,19.4626,19.9768,258800,{"time":1091,"open":1071,"high":1092,"low":1093,"close":1094,"volume":1095},"2003-07-07",20.5541,20.0416,20.2532,160000,{"time":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2003-07-14",20.4858,20.6065,19.8177,20.087,191600,{"time":1104,"open":1105,"high":1106,"low":1100,"close":1106,"volume":1107},"2003-07-21",19.8754,20.2987,146400,{"time":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2003-07-28",20.3949,20.4928,20.0241,20.1045,228800,{"time":1116,"open":1117,"high":1118,"low":1119,"close":1120,"volume":1121},"2003-08-04",20.0783,20.1185,19.6218,19.8981,195200,{"time":1123,"open":1124,"high":1125,"low":1126,"close":1125,"volume":1127},"2003-08-11",19.9821,20.3879,19.8491,168000,{"time":1129,"open":1130,"high":1131,"low":1130,"close":1132,"volume":1133},"2003-08-18",20.4299,21.098,20.701,422400,{"time":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2003-08-25",20.6747,21.154,20.4334,21.1068,209200,{"time":1142,"open":1143,"high":1144,"low":1145,"close":1146,"volume":1147},"2003-09-01",21.2432,21.5581,21.1138,21.4024,391600,{"time":1149,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},"2003-09-08",21.4409,21.5878,20.9668,21.2117,630400,{"time":1156,"open":1143,"high":1157,"low":1158,"close":1159,"volume":1160},"2003-09-15",21.6836,20.9371,21.659,738800,{"time":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2003-09-22",21.3584,21.5218,20.7431,20.7642,342400,{"time":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2003-09-29",20.831,21.724,20.6306,21.5201,265600,{"time":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2003-10-06",21.5992,22.0387,21.4955,21.8154,313600,{"time":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2003-10-13",21.9578,22.2109,21.7978,21.8224,427600,{"time":1190,"open":1191,"high":1192,"low":1163,"close":1193,"volume":1194},"2003-10-20",21.8769,21.9982,21.5341,518000,{"time":1196,"open":1197,"high":1198,"low":1199,"close":1200,"volume":1201},"2003-10-27",21.7363,22.29,21.6748,22.2338,662800,{"time":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2003-11-03",22.348,22.624,22.1916,22.4553,681600,{"time":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2003-11-10",22.4342,22.6856,22.1512,22.3516,378000,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2003-11-17",22.3164,22.3252,21.8734,21.9894,481600,{"time":1224,"open":1225,"high":1226,"low":1225,"close":1227,"volume":1228},"2003-11-24",22.167,22.733,22.7031,375200,{"time":1230,"open":1231,"high":1232,"low":1233,"close":1212,"volume":1234},"2003-12-01",22.7647,23.0582,22.6768,393600,{"time":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2003-12-08",22.7471,22.9651,22.4254,22.958,205200,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2003-12-15",23.2217,23.3151,22.6785,23.2763,457200,{"time":1250,"open":1251,"high":1252,"low":1251,"close":1253,"volume":1254},"2003-12-22",23.2181,23.5954,23.5372,244000,{"time":1256,"open":1257,"high":1258,"low":1259,"close":1260,"volume":1261},"2003-12-29",23.6553,23.9903,23.6148,23.7664,308800,{"time":1263,"open":1264,"high":1265,"low":1264,"close":1266,"volume":1267},"2004-01-05",23.7911,24.3887,24.1824,468400,{"time":1269,"open":1270,"high":1271,"low":1272,"close":1271,"volume":1273},"2004-01-12",24.2406,24.7078,24.0819,399200,{"time":1275,"open":1276,"high":1277,"low":1278,"close":1271,"volume":1279},"2004-01-19",24.7871,24.967,24.632,347600,{"time":1281,"open":1282,"high":1283,"low":1284,"close":1285,"volume":1286},"2004-01-26",24.7342,24.9423,24.1401,24.4451,418800,{"time":1288,"open":1289,"high":1290,"low":1291,"close":1292,"volume":1293},"2004-02-02",24.4874,24.6567,24.156,24.6514,458400,{"time":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2004-02-09",24.7254,25.1292,24.6549,24.84,914000,{"time":1302,"open":1303,"high":1304,"low":1305,"close":1306,"volume":1307},"2004-02-16",25.034,25.1926,24.6285,24.7677,383600,{"time":1309,"open":1310,"high":1311,"low":1312,"close":1313,"volume":1314},"2004-02-23",24.8488,25.0057,24.4522,24.9105,547200,{"time":1316,"open":1317,"high":1318,"low":1319,"close":1320,"volume":1321},"2004-03-01",25.0339,25.4147,24.9335,25.3231,296400,{"time":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2004-03-08",25.3336,25.3407,24.0203,24.3993,780000,{"time":1330,"open":1331,"high":1332,"low":1333,"close":1334,"volume":1335},"2004-03-15",24.3111,24.5544,23.948,24.2813,611200,{"time":1337,"open":1338,"high":1339,"low":1340,"close":1341,"volume":1342},"2004-03-22",24.2018,24.3626,23.7423,24.2778,640000,{"time":1344,"open":1345,"high":1346,"low":1345,"close":1347,"volume":1348},"2004-03-29",24.4139,25.2179,25.1738,941600,{"time":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2004-04-05",25.1649,25.3204,25.0253,25.1119,250400,{"time":1357,"open":1358,"high":1359,"low":1360,"close":1361,"volume":1362},"2004-04-12",25.1296,25.2727,24.5641,24.8645,177600,{"time":1364,"open":1365,"high":1366,"low":1367,"close":1368,"volume":1369},"2004-04-19",24.8468,25.1508,24.428,25.0554,412000,{"time":1371,"open":1354,"high":1372,"low":1373,"close":1374,"volume":1375},"2004-04-26",25.172,24.0887,24.1576,598400,{"time":1377,"open":1378,"high":1379,"low":1380,"close":1381,"volume":1382},"2004-05-03",24.14,24.5659,23.783,23.7883,644800,{"time":1384,"open":1385,"high":1386,"low":1387,"close":1388,"volume":1389},"2004-05-10",23.5568,23.8837,23.2617,23.7388,1247200,{"time":1391,"open":1392,"high":1393,"low":1394,"close":1395,"volume":1396},"2004-05-17",23.4225,24.0286,23.3288,23.7088,566000,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2004-05-24",23.9456,24.6189,23.7706,24.58,1187600,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2004-05-31",24.4934,24.6949,24.3874,24.5393,527200,{"time":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2004-06-07",24.7178,25.0165,24.6807,24.8362,908400,{"time":1419,"open":1420,"high":1421,"low":1422,"close":1423,"volume":1424},"2004-06-14",24.7497,24.9404,24.4899,24.85,573200,{"time":1426,"open":1427,"high":1428,"low":1429,"close":1430,"volume":1431},"2004-06-21",24.8837,25.3089,24.6941,25.1849,509600,{"time":1433,"open":1434,"high":1435,"low":1436,"close":1437,"volume":1438},"2004-06-28",25.3071,25.3514,24.8146,24.8961,1331200,{"time":1440,"open":1441,"high":1441,"low":1442,"close":1443,"volume":1208},"2004-07-05",24.7862,24.3787,24.4602,{"time":1445,"open":1446,"high":1447,"low":1448,"close":1448,"volume":1449},"2004-07-12",24.4673,24.5913,24.2494,479600,{"time":1451,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},"2004-07-19",24.2901,24.5949,23.7675,23.8331,1141200,{"time":1458,"open":1459,"high":1460,"low":1461,"close":1462,"volume":1463},"2004-07-26",23.8472,24.2051,23.5956,24.1679,672800,{"time":1465,"open":1466,"high":1467,"low":1468,"close":1469,"volume":1470},"2004-08-02",24.0775,24.2742,23.119,23.1279,858800,{"time":1472,"open":1473,"high":1474,"low":1475,"close":1476,"volume":1477},"2004-08-09",23.2448,23.5283,23.096,23.1385,829600,{"time":1479,"open":1480,"high":1481,"low":1480,"close":1482,"volume":1483},"2004-08-16",23.2626,24.0882,24.0793,725200,{"time":1485,"open":1486,"high":1487,"low":1488,"close":1489,"volume":1490},"2004-08-23",24.1254,24.2724,23.8968,24.2281,561600,{"time":1492,"open":1493,"high":1494,"low":1495,"close":1496,"volume":1497},"2004-08-30",24.214,24.563,23.9571,24.4,354800,{"time":1499,"open":1500,"high":1501,"low":1502,"close":1503,"volume":1504},"2004-09-06",24.6091,24.71,24.3947,24.7065,806800,{"time":1506,"open":1507,"high":1508,"low":1509,"close":1510,"volume":1511},"2004-09-13",24.7561,24.9193,24.5984,24.8536,1084000,{"time":1513,"open":1514,"high":1515,"low":1516,"close":1517,"volume":1518},"2004-09-20",24.7861,24.9904,24.5072,24.5499,782400,{"time":1520,"open":1521,"high":1522,"low":1523,"close":1524,"volume":1525},"2004-09-27",24.4184,25.1769,24.3208,25.1698,1048400,{"time":1527,"open":1528,"high":1529,"low":1530,"close":1531,"volume":1532},"2004-10-04",25.3545,25.4202,24.8838,24.9495,951200,{"time":1534,"open":1535,"high":1535,"low":1536,"close":1537,"volume":1538},"2004-10-11",25.0259,24.4362,24.5801,556400,{"time":1540,"open":1360,"high":1541,"low":1542,"close":1543,"volume":1544},"2004-10-18",24.8181,24.2373,24.4824,584000,{"time":1546,"open":1547,"high":1548,"low":1549,"close":1550,"volume":1551},"2004-10-25",24.4664,25.3847,24.3776,25.3509,973600,{"time":1553,"open":1554,"high":1555,"low":1556,"close":1557,"volume":1558},"2004-11-01",25.3633,26.3757,25.3047,26.2834,3853200,{"time":1560,"open":1561,"high":1562,"low":1563,"close":1564,"volume":1565},"2004-11-08",26.2869,26.7541,26.1804,26.7523,1530400,{"time":1567,"open":1568,"high":1569,"low":1570,"close":1571,"volume":1572},"2004-11-15",26.7132,26.9654,26.5374,26.5516,1127200,{"time":1574,"open":1575,"high":1576,"low":1577,"close":1578,"volume":1579},"2004-11-22",26.509,27.0862,26.4699,27.0294,811200,{"time":1581,"open":1582,"high":1583,"low":1564,"close":1584,"volume":1585},"2004-11-29",27.1306,27.2958,27.175,1637200,{"time":1587,"open":1584,"high":1588,"low":1589,"close":1590,"volume":1591},"2004-12-06",27.1963,26.6386,27.0525,1358800,{"time":1593,"open":1594,"high":1595,"low":1596,"close":1597,"volume":1598},"2004-12-13",27.2283,27.5782,27.1004,27.3583,1451200,{"time":1600,"open":1601,"high":1602,"low":1603,"close":1604,"volume":1605},"2004-12-20",27.4385,27.6932,27.2479,27.6576,662000,{"time":1607,"open":1608,"high":1609,"low":1610,"close":1611,"volume":1612},"2004-12-27",27.7324,27.9479,27.4884,27.8143,1182000,{"time":1614,"open":1615,"high":1615,"low":1616,"close":1617,"volume":1618},"2005-01-03",27.9283,26.7563,26.8471,1381600,{"time":1620,"open":1617,"high":1621,"low":1622,"close":1623,"volume":1624},"2005-01-10",27.0698,26.5764,26.9433,1448000,{"time":1626,"open":1627,"high":1628,"low":1629,"close":1630,"volume":1631},"2005-01-17",26.8988,27.2141,26.596,26.6031,890800,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1637,"volume":1638},"2005-01-24",26.6138,26.8186,26.4304,26.6583,1195200,{"time":1640,"open":1641,"high":1642,"low":1643,"close":1644,"volume":1645},"2005-01-31",26.8774,27.5329,26.8169,27.5293,1086000,{"time":1647,"open":1648,"high":1649,"low":1650,"close":1651,"volume":1652},"2005-02-07",27.483,27.6202,27.1767,27.597,918000,{"time":1654,"open":1655,"high":1656,"low":1657,"close":1658,"volume":1659},"2005-02-14",27.5721,27.752,27.4171,27.467,531200,{"time":1661,"open":1662,"high":1663,"low":1664,"close":1665,"volume":1666},"2005-02-21",27.4563,27.7039,27.0163,27.6807,1183600,{"time":1668,"open":1669,"high":1670,"low":1671,"close":1672,"volume":1673},"2005-02-28",27.6611,28.0637,27.3637,28.0191,1069600,{"time":1675,"open":1676,"high":1677,"low":1678,"close":1679,"volume":1680},"2005-03-07",28.0067,28.2026,27.4296,27.5578,1070000,{"time":1682,"open":1683,"high":1684,"low":1685,"close":1686,"volume":1687},"2005-03-14",27.6433,27.8125,27.1449,27.268,1610400,{"time":1689,"open":1690,"high":1691,"low":1692,"close":1693,"volume":1694},"2005-03-21",27.2734,27.3823,26.886,26.9842,1230400,{"time":1696,"open":1697,"high":1698,"low":1699,"close":1700,"volume":1701},"2005-03-28",27.0895,27.4073,26.6789,27.0645,1970400,{"time":1703,"open":1704,"high":1705,"low":1706,"close":1707,"volume":1708},"2005-04-04",27.0199,27.4394,26.8878,27.1859,945200,{"time":1710,"open":1711,"high":1712,"low":1713,"close":1714,"volume":1715},"2005-04-11",27.2252,27.3609,25.9612,25.9934,1725200,{"time":1717,"open":1714,"high":1718,"low":1719,"close":1720,"volume":1721},"2005-04-18",26.52,25.9416,26.2612,2862000,{"time":1723,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},"2005-04-25",26.4451,26.6289,25.9023,26.288,1044400,{"time":1730,"open":1731,"high":1732,"low":1733,"close":1734,"volume":1735},"2005-05-02",26.4111,26.9057,26.2844,26.7967,1858800,{"time":1737,"open":1738,"high":1739,"low":1740,"close":1741,"volume":1742},"2005-05-09",26.7789,26.9664,26.1451,26.3683,1662800,{"time":1744,"open":1745,"high":1691,"low":1745,"close":1746,"volume":1747},"2005-05-16",26.404,27.3787,1368400,{"time":1749,"open":1750,"high":1751,"low":1752,"close":1753,"volume":1754},"2005-05-23",27.4216,27.6144,27.2538,27.5983,1308400,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"2005-05-30",27.5823,27.85,27.4698,27.6894,668000,{"time":1763,"open":1760,"high":1016,"low":1764,"close":1765,"volume":1766},"2005-06-06",27.568,27.7894,1368000,{"time":1768,"open":1769,"high":1770,"low":1771,"close":1772,"volume":1773},"2005-06-13",27.7608,28.3876,27.6965,28.3322,1245600,{"time":1775,"open":1776,"high":1777,"low":1778,"close":1779,"volume":1780},"2005-06-20",28.2302,28.4216,27.7309,27.7452,1785200,{"time":1782,"open":1783,"high":1784,"low":1785,"close":1786,"volume":1787},"2005-06-27",27.713,28.1425,27.67,27.9796,2850000,{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"2005-07-04",27.9349,28.5093,27.7685,28.504,900800,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2005-07-11",28.5612,29.0712,28.5469,28.8744,1050400,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2005-07-18",28.7992,29.2699,28.7849,29.2037,1210400,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2005-07-25",29.2234,29.5348,29.0337,29.3164,1357600,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2005-08-01",29.3844,29.5347,28.937,28.9907,2030000,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},"2005-08-08",29.0444,29.3307,28.8655,29.073,2173600,{"time":1831,"open":1832,"high":1833,"low":1834,"close":1835,"volume":1836},"2005-08-15",29.0802,29.2681,28.6955,28.8475,1271200,{"time":1838,"open":1820,"high":1839,"low":1840,"close":1841,"volume":1842},"2005-08-22",29.0551,28.5398,28.606,1254000,{"time":1844,"open":1845,"high":1846,"low":1847,"close":1848,"volume":1849},"2005-08-29",28.5738,29.1285,28.4539,28.9174,1410800,{"time":1851,"open":1852,"high":1853,"low":1854,"close":1853,"volume":1855},"2005-09-05",29.0981,29.5007,29.0283,653200,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1862},"2005-09-12",29.4578,29.5491,29.1088,29.3777,1248400,{"time":1864,"open":1865,"high":1865,"low":1866,"close":1867,"volume":1868},"2005-09-19",29.2825,28.3854,28.7281,2558800,{"time":1870,"open":1871,"high":1872,"low":1873,"close":1874,"volume":1875},"2005-09-26",28.9237,29.2395,28.6546,29.2054,1614000,{"time":1877,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},"2005-10-03",29.2108,29.3346,27.996,28.3406,2367600,{"time":1884,"open":1885,"high":1886,"low":1887,"close":1888,"volume":1889},"2005-10-10",28.2957,28.2975,27.4093,27.9063,3399200,{"time":1891,"open":1892,"high":1893,"low":1894,"close":1895,"volume":1896},"2005-10-17",28.0086,28.197,27.4524,27.831,4644000,{"time":1898,"open":1899,"high":1900,"low":1901,"close":1902,"volume":1903},"2005-10-24",27.9189,28.3711,27.7,28.1432,2694800,{"time":1905,"open":1906,"high":1907,"low":1906,"close":1908,"volume":1909},"2005-10-31",28.3226,29.0062,28.8591,2972000,{"time":1911,"open":1912,"high":1913,"low":1914,"close":1915,"volume":1916},"2005-11-07",28.9775,29.2072,28.7245,29.1928,2506400,{"time":1918,"open":1919,"high":1920,"low":1921,"close":1922,"volume":1923},"2005-11-14",29.2287,29.6181,28.9973,29.5517,1720800,{"time":1925,"open":1926,"high":1927,"low":1928,"close":1929,"volume":1612},"2005-11-21",29.5876,30.0972,29.5338,30.0092,{"time":1931,"open":1932,"high":1933,"low":1934,"close":1935,"volume":1936},"2005-11-28",30.0182,30.2084,29.6988,30.1976,1472400,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1942,"volume":1943},"2005-12-05",30.1438,30.3268,29.8747,30.1187,972000,{"time":1945,"open":1946,"high":1947,"low":1948,"close":1949,"volume":1950},"2005-12-12",30.2694,30.5188,30.0343,30.3233,1185600,{"time":1952,"open":1953,"high":1954,"low":1955,"close":1956,"volume":1957},"2005-12-19",30.3701,30.3935,29.9632,30.3719,2015200,{"time":1959,"open":1960,"high":1961,"low":1962,"close":1963,"volume":1964},"2005-12-26",30.4547,30.4601,29.8642,29.875,1342400,{"time":1966,"open":1967,"high":1968,"low":1969,"close":1970,"volume":1971},"2006-01-02",30.082,30.9174,29.7886,30.8634,3110800,{"time":1973,"open":1974,"high":1975,"low":1976,"close":1977,"volume":1978},"2006-01-09",30.93,31.1659,30.8778,30.9895,1918400,{"time":1980,"open":1981,"high":1982,"low":1983,"close":1984,"volume":1985},"2006-01-16",30.9049,31.1209,30.5429,30.5628,1938400,{"time":1987,"open":1988,"high":1989,"low":1990,"close":1991,"volume":1992},"2006-01-23",30.6618,31.3531,30.5754,31.2487,2270800,{"time":1994,"open":1995,"high":1996,"low":1997,"close":1998,"volume":1999},"2006-01-30",31.2901,31.337,30.6762,30.7122,2343600,{"time":2001,"open":2002,"high":2003,"low":2004,"close":2005,"volume":2006},"2006-02-06",30.8436,31.0039,30.5466,30.777,2436000,{"time":2008,"open":2009,"high":2010,"low":2011,"close":2012,"volume":2013},"2006-02-13",30.7518,31.4162,30.5898,31.328,1902800,{"time":2015,"open":2010,"high":2016,"low":2017,"close":2018,"volume":2019},"2006-02-20",31.5566,31.1911,31.4432,1200400,{"time":2021,"open":2022,"high":2023,"low":2024,"close":2025,"volume":2026},"2006-02-27",31.526,31.6214,31.1353,31.3928,2356000,{"time":2028,"open":2029,"high":2029,"low":2030,"close":1975,"volume":2031},"2006-03-06",31.382,30.7482,3958800,{"time":2033,"open":2034,"high":2035,"low":2036,"close":2037,"volume":2038},"2006-03-13",31.2433,32.0157,31.1929,31.9624,1970800,{"time":2040,"open":2041,"high":2041,"low":2042,"close":2043,"volume":2044},"2006-03-20",32.0165,31.6032,31.8613,992000,{"time":2046,"open":2047,"high":2048,"low":2049,"close":2050,"volume":2051},"2006-03-27",31.8036,32.1519,31.6339,31.8361,1169200,{"time":2053,"open":2054,"high":2055,"low":2056,"close":2057,"volume":2058},"2006-04-03",31.8902,32.2475,31.7007,31.8306,1221200,{"time":2060,"open":2050,"high":2061,"low":2062,"close":2063,"volume":1551},"2006-04-10",31.8758,31.374,31.5852,{"time":2065,"open":2066,"high":2067,"low":2068,"close":2069,"volume":2070},"2006-04-17",31.6321,32.3883,31.3614,32.1429,1176400,{"time":2072,"open":2073,"high":2074,"low":2075,"close":2076,"volume":2077},"2006-04-24",32.0725,32.262,31.7783,32.1104,1609700,{"time":2079,"open":2080,"high":2081,"low":2082,"close":2083,"volume":2084},"2006-05-01",32.197,32.5868,31.9299,32.5435,1542000,{"time":2086,"open":2087,"high":2088,"low":2089,"close":2089,"volume":2090},"2006-05-08",32.5941,32.6374,31.6917,2015000,{"time":2092,"open":2093,"high":2094,"low":2095,"close":2096,"volume":2097},"2006-05-15",31.5545,31.8144,30.7171,31.0564,3649300,{"time":2099,"open":2100,"high":2101,"low":2102,"close":2103,"volume":2104},"2006-05-22",30.8254,31.3307,30.3417,31.3091,2167400,{"time":2106,"open":2107,"high":2108,"low":2109,"close":2093,"volume":2110},"2006-05-29",31.2513,31.7061,30.7676,1095200,{"time":2112,"open":2113,"high":2114,"low":2115,"close":2116,"volume":2117},"2006-06-05",31.4174,31.4751,29.9591,30.6233,2404100,{"time":2119,"open":2120,"high":2121,"low":2122,"close":2123,"volume":2124},"2006-06-12",30.6305,30.746,29.6054,30.4109,2160500,{"time":2126,"open":2127,"high":2128,"low":2129,"close":2130,"volume":2131},"2006-06-19",30.6788,30.7005,30.1647,30.4471,869200,{"time":2133,"open":2134,"high":2135,"low":2136,"close":2137,"volume":2138},"2006-06-26",30.4688,31.2074,30.114,31.0698,1868900,{"time":2140,"open":2141,"high":2141,"low":2142,"close":2143,"volume":2144},"2006-07-03",31.2798,30.6715,30.7946,1966000,{"time":2146,"open":2147,"high":2148,"low":2149,"close":2150,"volume":2151},"2006-07-10",30.8671,30.9395,29.6434,29.8461,1969800,{"time":2153,"open":2154,"high":2155,"low":2156,"close":2157,"volume":2158},"2006-07-17",29.7882,30.5195,29.513,29.7013,2798300,{"time":2160,"open":2161,"high":2128,"low":2161,"close":2162,"volume":2163},"2006-07-24",29.8172,30.6136,3936400,{"time":2165,"open":2166,"high":2167,"low":2168,"close":2169,"volume":2170},"2006-07-31",30.5557,31.1639,30.2951,30.7222,4782000,{"time":2172,"open":2128,"high":2173,"low":2174,"close":2175,"volume":2176},"2006-08-07",30.8526,30.2082,30.3168,1306200,{"time":2178,"open":2134,"high":2179,"low":2180,"close":2181,"volume":2182},"2006-08-14",31.4391,30.3674,31.3739,1163300,{"time":2184,"open":2135,"high":2185,"low":2186,"close":2187,"volume":2188},"2006-08-21",31.3522,30.954,31.0408,803100,{"time":2190,"open":2187,"high":2191,"low":2192,"close":2193,"volume":2194},"2006-08-28",31.6708,31.0336,31.6273,1261700,{"time":2196,"open":2197,"high":2198,"low":2199,"close":2200,"volume":2201},"2006-09-04",31.6346,31.7142,31.106,31.3667,839400,{"time":2203,"open":2036,"high":2204,"low":2205,"close":2206,"volume":2207},"2006-09-11",32.1863,31.1567,32.0411,1556400,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"2006-09-18",32.0556,32.2154,31.6999,31.8233,1723700,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2220,"volume":2221},"2006-09-25",31.8378,32.4187,31.7071,32.2517,1162900,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},"2006-10-02",32.3098,32.7599,32.0048,32.6365,1143900,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2006-10-09",32.5639,33.1883,32.5348,33.1375,1485400,{"time":2237,"open":2238,"high":2239,"low":2240,"close":2241,"volume":2242},"2006-10-16",33.1738,33.3843,32.9632,33.0431,1182400,{"time":2244,"open":2245,"high":2246,"low":2247,"close":2248,"volume":2249},"2006-10-23",33.0358,33.653,32.956,33.3771,1031100,{"time":2251,"open":2252,"high":2253,"low":2247,"close":2254,"volume":2255},"2006-10-30",33.3262,33.5804,33.0939,1136800,{"time":2257,"open":2258,"high":2259,"low":2232,"close":2260,"volume":2261},"2006-11-06",33.2464,33.7546,33.6167,1562000,{"time":2263,"open":2264,"high":2265,"low":2266,"close":2267,"volume":2268},"2006-11-13",33.5513,34.2701,33.5441,34.1903,1531400,{"time":2270,"open":2271,"high":2272,"low":2273,"close":2274,"volume":2275},"2006-11-20",34.183,34.4226,34.1031,34.35,2172800,{"time":2277,"open":2278,"high":2279,"low":2260,"close":2280,"volume":2281},"2006-11-27",34.1975,34.4008,34.1612,1093600,{"time":2283,"open":2265,"high":2284,"low":2265,"close":2285,"volume":2286},"2006-12-04",34.8292,34.5823,1291900,{"time":2288,"open":2289,"high":2290,"low":2291,"close":2292,"volume":2293},"2006-12-11",34.6332,35.0542,34.379,34.8284,1041600,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"2006-12-18",34.8867,34.9012,34.3256,34.3475,948200,{"time":2302,"open":2303,"high":2304,"low":2305,"close":2306,"volume":2307},"2006-12-25",34.4058,34.7919,34.3912,34.4932,1333700,{"time":2309,"open":2310,"high":2311,"low":2312,"close":2313,"volume":2314},"2007-01-01",34.6681,34.8211,34.2018,34.2965,1073500,{"time":2316,"open":2317,"high":2318,"low":2319,"close":2320,"volume":2321},"2007-01-08",34.2527,34.9304,34.1653,34.9085,2482100,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},"2007-01-15",34.9595,35.0397,34.7191,34.9522,948000,{"time":2330,"open":2331,"high":2332,"low":2333,"close":2334,"volume":2335},"2007-01-22",34.9231,35.2291,34.7045,34.8648,1181100,{"time":2337,"open":2297,"high":2338,"low":2339,"close":2340,"volume":2341},"2007-01-29",35.7464,34.7992,35.6736,1474700,{"time":2343,"open":2344,"high":2345,"low":2346,"close":2344,"volume":2347},"2007-02-05",35.6444,36.0962,35.4914,1672600,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2007-02-12",35.6663,36.2419,35.3092,36.1763,1547000,{"time":2356,"open":2357,"high":2358,"low":2359,"close":2360,"volume":2361},"2007-02-19",36.169,36.5042,36.0233,36.3221,1340900,{"time":2363,"open":2364,"high":2364,"low":2365,"close":2366,"volume":2367},"2007-02-26",36.4969,34.0269,34.5515,4023400,{"time":2369,"open":2370,"high":2371,"low":2372,"close":2290,"volume":2373},"2007-03-05",34.26,35.2218,34.1216,1861600,{"time":2375,"open":2376,"high":2377,"low":2378,"close":2379,"volume":2380},"2007-03-12",35.0251,35.2145,34.0342,34.7013,1147200,{"time":2382,"open":2383,"high":2384,"low":2385,"close":2386,"volume":2387},"2007-03-19",34.8619,35.9571,34.84,35.8841,1380900,{"time":2389,"open":2386,"high":2390,"low":2391,"close":2392,"volume":2393},"2007-03-26",35.906,35.2051,35.446,1684800,{"time":2395,"open":2396,"high":2397,"low":2398,"close":2399,"volume":2400},"2007-04-02",35.4679,36.1396,35.4022,36.0812,1552300,{"time":2402,"open":2403,"high":2360,"low":2404,"close":2405,"volume":2406},"2007-04-09",36.1104,35.7964,36.3002,1600100,{"time":2408,"open":2409,"high":2410,"low":2409,"close":2411,"volume":2412},"2007-04-16",36.4535,37.0668,37.0084,1890300,{"time":2414,"open":2415,"high":2416,"low":2417,"close":2418,"volume":2419},"2007-04-23",37.1033,37.5268,36.8697,37.3954,1212400,{"time":2421,"open":2422,"high":2423,"low":2424,"close":2425,"volume":2426},"2007-04-30",37.3807,37.6947,36.7456,37.556,1268800,{"time":2428,"open":2429,"high":2430,"low":2431,"close":2432,"volume":2433},"2007-05-07",37.5998,37.8334,37.242,37.5706,1025800,{"time":2435,"open":2436,"high":2437,"low":2438,"close":2439,"volume":2440},"2007-05-14",37.6655,37.8845,37.3589,37.8699,6187900,{"time":2442,"open":2443,"high":2444,"low":2445,"close":2446,"volume":2447},"2007-05-21",37.8772,38.1766,37.3953,37.6582,4755500,{"time":2449,"open":2450,"high":2451,"low":2452,"close":2453,"volume":2454},"2007-05-28",37.7823,38.4832,37.5779,38.3591,1644100,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2007-06-04",38.3372,38.5051,37.0522,37.6071,1649800,{"time":2463,"open":2464,"high":2465,"low":2466,"close":2467,"volume":2468},"2007-06-11",37.5852,38.3758,36.6142,38.0828,1473100,{"time":2470,"open":2471,"high":2471,"low":2472,"close":2473,"volume":2474},"2007-06-18",38.2586,37.4603,37.6434,1514500,{"time":2476,"open":2477,"high":2478,"low":2479,"close":2480,"volume":2481},"2007-06-25",37.5995,37.8485,36.9769,37.4969,1742000,{"time":2483,"open":2484,"high":2485,"low":2486,"close":2487,"volume":2488},"2007-07-02",37.68,38.2805,37.6141,38.2366,2216600,{"time":2490,"open":2485,"high":2491,"low":2492,"close":2493,"volume":2494},"2007-07-09",38.6247,37.5482,38.5222,3987600,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2007-07-16",38.5369,38.5954,37.929,38.0389,5614700,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2506,"volume":2507},"2007-07-23",38.2,38.2952,35.6733,5722700,{"time":2509,"open":2510,"high":2511,"low":2512,"close":2513,"volume":2514},"2007-07-30",35.937,39.2106,34.9776,35.168,13123800,{"time":2516,"open":2517,"high":2518,"low":2519,"close":2520,"volume":2521},"2007-08-06",35.3584,36.684,34.8092,35.5269,8461900,{"time":598,"open":2510,"high":2523,"low":2524,"close":2525,"volume":2526},36.6181,33.1247,35.2046,6997200,{"time":2528,"open":2529,"high":2530,"low":2531,"close":2532,"volume":2533},"2007-08-20",35.2193,36.1274,34.8165,36.1201,3201100,{"time":2535,"open":2536,"high":2537,"low":2538,"close":2539,"volume":2540},"2007-08-27",36.0102,36.0176,34.7872,35.8345,2862900,{"time":2542,"open":2543,"high":2544,"low":2545,"close":2546,"volume":2547},"2007-09-03",35.8418,36.3837,35.1753,35.3511,3670800,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2543,"volume":2553},"2007-09-10",35.461,35.9004,34.8384,3766700,{"time":2555,"open":2556,"high":2557,"low":2558,"close":2559,"volume":2560},"2007-09-17",35.7466,37.2406,35.4829,36.7194,2063200,{"time":2562,"open":2563,"high":2564,"low":2565,"close":2566,"volume":2567},"2007-09-24",36.7561,36.9178,36.1757,36.7268,4103400,{"time":2569,"open":2570,"high":2571,"low":2570,"close":2572,"volume":2573},"2007-10-01",36.8076,37.8508,37.7259,1767900,{"time":2575,"open":2576,"high":2577,"low":2578,"close":2576,"volume":2579},"2007-10-08",37.6598,38.0712,37.3512,1890900,{"time":2581,"open":2582,"high":2583,"low":2584,"close":2584,"volume":2585},"2007-10-15",37.7039,37.7847,35.9774,5242900,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2589,"volume":2591},"2007-10-22",35.7716,36.9031,35.7349,6735900,{"time":2593,"open":2594,"high":2595,"low":2596,"close":2565,"volume":2597},"2007-10-29",36.9251,37.2851,35.8525,4850900,{"time":2599,"open":2600,"high":2601,"low":2602,"close":2603,"volume":2604},"2007-11-05",34.8974,36.3814,34.8606,35.0443,5577800,{"time":2606,"open":2607,"high":2608,"low":2609,"close":2610,"volume":2611},"2007-11-12",35.1178,35.9039,34.5815,34.9415,4603900,{"time":2613,"open":2614,"high":2614,"low":2615,"close":2616,"volume":2617},"2007-11-19",35.0002,33.6852,34.3537,2853300,{"time":2619,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},"2007-11-26",34.1994,35.6541,33.575,35.4117,5720500,{"time":2626,"open":2627,"high":2628,"low":2629,"close":2630,"volume":2631},"2007-12-03",35.3749,36.2492,34.9341,36.0949,3135000,{"time":2633,"open":2634,"high":2635,"low":2636,"close":2637,"volume":2638},"2007-12-10",36.0582,36.5431,34.9268,34.9561,3548100,{"time":2640,"open":2641,"high":2642,"low":2643,"close":2644,"volume":2645},"2007-12-17",34.7211,35.3302,34.2288,35.3081,3022700,{"time":2647,"open":2648,"high":2649,"low":2650,"close":2651,"volume":2652},"2007-12-24",35.345,35.6622,34.9171,35.0204,1100900,{"time":57,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},34.7917,35.0794,33.0949,33.1539,1918800,{"time":74,"open":2660,"high":2661,"low":2662,"close":2663,"volume":2664},33.2351,33.5449,31.9514,32.7408,4095900,{"time":90,"open":2666,"high":2667,"low":2668,"close":2669,"volume":2670},32.8736,33.1023,30.8743,31.103,4927600,{"time":107,"open":2672,"high":2673,"low":2674,"close":2675,"volume":2676},29.0078,32.7186,28.9931,31.8998,3508300,{"time":623,"open":2678,"high":2679,"low":2680,"close":2681,"volume":2682},31.8924,34.0908,31.6415,33.9949,3348400,{"time":2684,"open":2685,"high":2685,"low":2686,"close":2687,"volume":2688},"2008-02-04",34.0539,32.0842,32.3645,3287400,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2008-02-11",32.3793,33.3678,32.2096,32.7924,1731500,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2008-02-18",33.058,33.3826,32.2391,32.9031,1995500,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2008-02-25",32.9547,34.0023,32.1137,32.3055,1910600,{"time":2711,"open":2712,"high":2713,"low":2714,"close":2715,"volume":2716},"2008-03-03",32.1284,32.6301,30.9554,31.2653,1584600,{"time":2718,"open":2719,"high":2693,"low":2720,"close":2721,"volume":2722},"2008-03-10",31.221,30.653,31.1694,1070200,{"time":2724,"open":2725,"high":2726,"low":2727,"close":2728,"volume":2729},"2008-03-17",30.2988,32.2686,30.1513,31.847,1560700,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},"2008-03-24",32.1358,32.9135,31.573,31.647,1369200,{"time":2738,"open":2739,"high":2740,"low":2741,"close":2742,"volume":2743},"2008-03-31",31.6026,33.5653,31.5359,33.3283,2912300,{"time":2745,"open":2746,"high":2747,"low":2748,"close":2749,"volume":2750},"2008-04-07",33.4764,33.6838,32.1803,32.2321,1992800,{"time":2752,"open":2753,"high":2754,"low":2755,"close":2756,"volume":2757},"2008-04-14",32.1951,33.8319,31.9285,33.5875,1198600,{"time":2759,"open":2760,"high":2761,"low":2762,"close":2763,"volume":2764},"2008-04-21",33.4542,33.8689,32.9061,33.8393,667800,{"time":2766,"open":2767,"high":2768,"low":2769,"close":2770,"volume":2771},"2008-04-28",33.8763,34.6614,33.4393,34.3577,1018100,{"time":2773,"open":2774,"high":2775,"low":2776,"close":2777,"volume":2778},"2008-05-05",34.1874,34.5651,33.5801,33.743,652800,{"time":2780,"open":2781,"high":2782,"low":2783,"close":2784,"volume":2785},"2008-05-12",33.8541,35.0095,33.7282,34.9354,2312800,{"time":2787,"open":2788,"high":2789,"low":2790,"close":2791,"volume":2792},"2008-05-19",34.9058,35.2983,33.5208,33.6097,1300800,{"time":2794,"open":2795,"high":2796,"low":2797,"close":2798,"volume":2799},"2008-05-26",33.6912,34.5133,33.5949,34.4096,626700,{"time":2801,"open":2802,"high":2803,"low":2804,"close":2804,"volume":2805},"2008-06-02",34.2689,34.5281,33.3209,1569200,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2008-06-09",33.4468,33.669,32.4839,33.2764,2475900,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},"2008-06-16",33.1061,33.4616,32.1154,32.2492,1422700,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2008-06-23",32.3235,32.5614,30.9188,31.1789,2127400,{"time":2828,"open":2829,"high":2829,"low":2830,"close":2831,"volume":2832},"2008-06-30",31.7735,30.1235,30.2647,2183900,{"time":640,"open":2834,"high":2835,"low":2836,"close":2837,"volume":2838},30.4877,30.9039,29.254,29.7891,3265200,{"time":123,"open":2840,"high":2841,"low":2842,"close":2843,"volume":2844},29.9526,30.8073,28.533,30.6512,3580000,{"time":2846,"open":2847,"high":2848,"low":2849,"close":2850,"volume":2851},"2008-07-21",30.6587,31.7661,30.235,30.4951,3608800,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2857,"volume":2858},"2008-07-28",30.4728,31.2459,29.9228,30.681,1655600,{"time":2860,"open":2841,"high":2861,"low":2862,"close":2863,"volume":2864},"2008-08-04",31.885,30.3391,31.7958,2629400,{"time":2866,"open":2867,"high":2868,"low":2869,"close":2870,"volume":2871},"2008-08-11",31.8479,32.487,31.231,32.1972,5343000,{"time":2873,"open":2822,"high":2822,"low":2874,"close":2875,"volume":2876},"2008-08-18",30.9337,31.7066,5552200,{"time":2878,"open":2879,"high":2880,"low":2824,"close":2881,"volume":2882},"2008-08-25",31.6695,32.0783,31.781,1809500,{"time":2884,"open":2885,"high":2886,"low":2887,"close":2888,"volume":2889},"2008-09-01",32.108,32.4796,30.2499,31.06,2439900,{"time":2891,"open":2892,"high":2893,"low":2830,"close":2869,"volume":2894},"2008-09-08",31.0674,32.2641,2259300,{"time":139,"open":2840,"high":2896,"low":2897,"close":2896,"volume":2898},31.2078,28.0871,3353000,{"time":2900,"open":2901,"high":2902,"low":2903,"close":2904,"volume":2905},"2008-09-22",30.4314,31.0137,28.9755,29.864,2395500,{"time":156,"open":2907,"high":2907,"low":2908,"close":157,"volume":2909},29.6773,26.3027,3938500,{"time":175,"open":2911,"high":2912,"low":2913,"close":2914,"volume":2915},25.6755,26.2579,19.5609,21.5095,4658100,{"time":2917,"open":2918,"high":2919,"low":2920,"close":2921,"volume":2922},"2008-10-13",21.8903,25.4142,20.3896,21.8753,3938000,{"time":193,"open":2924,"high":2925,"low":2926,"close":2927,"volume":2928},22.4502,23.4731,18.665,20.0163,2042000,{"time":666,"open":2930,"high":2931,"low":2932,"close":2933,"volume":2934},19.2548,22.7414,19.0383,22.398,1954400,{"time":681,"open":2936,"high":2937,"low":2938,"close":2939,"volume":2940},22.2785,23.2864,20.8002,21.4349,2051600,{"time":212,"open":2942,"high":2942,"low":2943,"close":2944,"volume":2945},21.9873,18.4783,19.7475,1588600,{"time":234,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},19.5086,19.8745,16.3281,17.6048,3584600,{"time":708,"open":2953,"high":2954,"low":2955,"close":2954,"volume":2956},17.9781,20.2403,17.7691,2885900,{"time":730,"open":2958,"high":2959,"low":2960,"close":2961,"volume":2962},19.8147,19.8297,18.329,19.7401,2954500,{"time":2964,"open":2965,"high":2966,"low":2967,"close":2968,"volume":2969},"2008-12-08",20.1208,20.8301,19.1428,20.0686,4042900,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"2008-12-15",20.1059,21.0765,19.3817,20.5268,5724200,{"time":2978,"open":2979,"high":2979,"low":2980,"close":2981,"volume":2982},"2008-12-22",20.5719,19.5286,19.9715,2467200,{"time":2984,"open":1078,"high":2985,"low":2986,"close":2987,"volume":2988},"2008-12-29",21.7052,19.4386,21.5776,3399600,{"time":2990,"open":2991,"high":2992,"low":2993,"close":2994,"volume":2995},"2009-01-05",21.4575,22.3881,21.0297,21.0597,5806200,{"time":2997,"open":2998,"high":2999,"low":3000,"close":3001,"volume":3002},"2009-01-12",21.0147,21.0372,18.9733,20.0165,7014400,{"time":3004,"open":3005,"high":3005,"low":3006,"close":3007,"volume":3008},"2009-01-19",19.8664,18.613,19.4086,3702700,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2009-01-26",19.4761,20.7295,19.0183,19.1234,2493100,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2009-02-02",18.8382,20.3842,18.7556,20.2717,2212500,{"time":3024,"open":3021,"high":2975,"low":3025,"close":3026,"volume":3027},"2009-02-09",18.7931,19.296,4497500,{"time":3029,"open":3030,"high":3030,"low":3031,"close":3032,"volume":3033},"2009-02-16",18.658,17.2921,17.7574,3446800,{"time":3035,"open":3036,"high":3037,"low":3038,"close":3039,"volume":3040},"2009-02-23",17.84,18.0051,16.8718,16.9769,2862100,{"time":256,"open":3042,"high":3043,"low":3044,"close":3045,"volume":3046},16.5866,16.7217,15.1531,15.5659,4430000,{"time":749,"open":3048,"high":3049,"low":3050,"close":3051,"volume":3052},15.4533,17.5698,15.3257,17.4872,3163200,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"2009-03-16",17.7499,18.9207,17.247,17.8842,5856500,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3065,"volume":3066},"2009-03-23",18.6474,19.8336,18.3678,19.3651,5861500,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3070,"volume":3072},"2009-03-30",18.8136,20.3398,18.262,4264500,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"2009-04-06",20.03,21.2616,19.4256,21.0425,6325800,{"time":3081,"open":3082,"high":3083,"low":3084,"close":3085,"volume":3086},"2009-04-13",20.7781,21.9265,20.3549,21.7603,8746300,{"time":3088,"open":3089,"high":3090,"low":3091,"close":3092,"volume":3093},"2009-04-20",21.5109,22.123,20.0678,21.919,12954600,{"time":3095,"open":3096,"high":3097,"low":3098,"close":3099,"volume":3100},"2009-04-27",21.7074,22.6896,21.1709,22.327,11633500,{"time":3102,"open":3103,"high":3104,"low":3105,"close":3104,"volume":3106},"2009-05-04",22.5612,24.2159,22.5007,14599100,{"time":3108,"open":3109,"high":3109,"low":3110,"close":3111,"volume":3112},"2009-05-11",23.9288,22.0474,22.2363,11051200,{"time":3114,"open":3115,"high":3116,"low":3099,"close":3117,"volume":3118},"2009-05-18",22.4856,23.8834,22.5687,6604000,{"time":3120,"open":3099,"high":3121,"low":3122,"close":3121,"volume":3123},"2009-05-25",23.6492,22.3194,5698300,{"time":3125,"open":3126,"high":3127,"low":3128,"close":3129,"volume":3130},"2009-06-01",23.9817,24.7297,23.7248,24.4501,8543600,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"2009-06-08",24.2234,24.7674,23.8305,24.4123,7551100,{"time":3139,"open":3140,"high":3141,"low":3142,"close":3143,"volume":3144},"2009-06-15",24.1101,24.1252,22.8559,23.4194,7637500,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2009-06-22",23.207,23.4649,22.3956,23.3284,9374300,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3157,"volume":3158},"2009-06-29",23.3891,23.7531,22.7444,22.7672,7864000,{"time":3160,"open":3161,"high":3162,"low":3163,"close":3164,"volume":3165},"2009-07-06",22.5321,22.7141,21.7964,22.1832,9073000,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"2009-07-13",22.259,24.0337,21.9708,23.882,6674300,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2009-07-20",24.0413,25.2168,23.9124,25.2016,7739400,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"2009-07-27",25.1941,25.7477,24.9286,25.5126,5450100,{"time":3188,"open":3189,"high":3190,"low":3191,"close":3192,"volume":3193},"2009-08-03",25.7856,26.8094,25.6718,26.6274,4951500,{"time":3195,"open":1571,"high":3196,"low":3197,"close":3198,"volume":3199},"2009-08-10",26.7715,26.0207,26.4075,3107500,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"2009-08-17",25.907,27.0976,25.596,27.0142,3791800,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"2009-08-24",27.1886,27.5603,26.7033,27.3176,4425200,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3196,"volume":3219},"2009-08-31",26.9915,27.2341,25.9676,4312700,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"2009-09-07",27.0825,27.9925,26.9005,27.8333,5410900,{"time":3228,"open":3229,"high":3230,"low":3231,"close":3232,"volume":3233},"2009-09-14",27.6513,29.1074,27.5527,28.7511,3866900,{"time":3235,"open":3236,"high":3237,"low":3238,"close":3239,"volume":3240},"2009-09-21",28.5456,29.0554,27.7696,27.8685,4263400,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"2009-09-28",27.9979,28.7206,26.9175,27.3207,4792100,{"time":3249,"open":3250,"high":3232,"low":3251,"close":3252,"volume":3253},"2009-10-05",27.3892,27.3055,28.7282,5003000,{"time":3255,"open":3256,"high":3257,"low":3258,"close":3259,"volume":3260},"2009-10-12",28.9261,29.4206,28.5837,29.1695,3340500,{"time":3262,"open":3263,"high":3264,"low":3265,"close":3266,"volume":3267},"2009-10-19",29.238,29.5804,28.713,28.888,3687600,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3273,"volume":3274},"2009-10-26",28.8728,29.3141,27.2751,27.3284,6007000,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3280,"volume":3281},"2009-11-02",27.4273,28.4696,27.1229,28.3555,5008800,{"time":3283,"open":3258,"high":3284,"low":3258,"close":3285,"volume":3286},"2009-11-09",29.3977,28.9945,4611100,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"2009-11-16",29.2152,29.6336,28.6369,28.7815,2661400,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"2009-11-23",29.1391,29.413,28.3783,28.7435,2788900,{"time":3302,"open":3292,"high":3303,"low":3236,"close":3304,"volume":3305},"2009-11-30",29.7097,29.3749,4801000,{"time":3307,"open":3308,"high":3309,"low":3310,"close":3311,"volume":3312},"2009-12-07",29.4054,29.5575,28.9108,29.5423,1674100,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2009-12-14",29.7782,30.0597,29.4094,29.6842,5235500,{"time":3321,"open":3322,"high":3323,"low":3324,"close":3325,"volume":3326},"2009-12-21",29.8598,30.6002,29.8216,30.5697,2119000,{"time":3328,"open":3329,"high":3330,"low":3331,"close":3332,"volume":3333},"2009-12-28",30.6842,30.6994,30.1498,30.1727,2194300,{"time":3335,"open":3336,"high":3337,"low":3338,"close":3339,"volume":3340},"2010-01-04",30.4628,31.3177,30.4399,31.2184,4688800,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2010-01-11",31.2642,31.3711,30.7223,30.8902,2661100,{"time":3349,"open":3350,"high":3351,"low":3318,"close":3352,"volume":3353},"2010-01-18",30.8597,31.3253,29.6919,2466200,{"time":3355,"open":3356,"high":3357,"low":3358,"close":3359,"volume":3360},"2010-01-25",29.8903,30.0659,29.1118,29.1728,8898500,{"time":3362,"open":3363,"high":3364,"low":3365,"close":1921,"volume":3366},"2010-02-01",29.3026,30.1651,28.3408,4789500,{"time":3368,"open":3369,"high":3370,"low":3371,"close":3372,"volume":3373},"2010-02-08",29.0049,29.4934,28.7607,29.4476,3758400,{"time":3375,"open":3376,"high":3377,"low":3378,"close":3379,"volume":3380},"2010-02-15",29.7071,30.5925,29.6003,30.5162,4236100,{"time":3382,"open":3383,"high":3383,"low":3384,"close":3385,"volume":3386},"2010-02-22",30.6383,29.814,30.3941,3792000,{"time":3388,"open":3379,"high":3389,"low":3379,"close":3390,"volume":3391},"2010-03-01",31.6688,31.6382,4982500,{"time":3393,"open":3394,"high":3395,"low":3396,"close":3397,"volume":3398},"2010-03-08",31.684,32.1802,31.5314,32.0123,6236800,{"time":3400,"open":3397,"high":3401,"low":3402,"close":3403,"volume":3404},"2010-03-15",32.6763,31.7375,32.2751,5825800,{"time":3406,"open":3407,"high":3408,"low":3409,"close":3410,"volume":3411},"2010-03-22",32.1526,32.811,32.0148,32.4129,4737300,{"time":3413,"open":3414,"high":3415,"low":3416,"close":3417,"volume":3418},"2010-03-29",32.6043,32.9718,32.4665,32.8569,2851600,{"time":3420,"open":3421,"high":3422,"low":3423,"close":3424,"volume":3425},"2010-04-05",33.033,33.4464,32.834,33.4387,5216300,{"time":3427,"open":3428,"high":3429,"low":3430,"close":3431,"volume":3432},"2010-04-12",33.454,34.0741,33.232,33.4234,5055800,{"time":3434,"open":3435,"high":3436,"low":3421,"close":3437,"volume":3438},"2010-04-19",33.255,34.5411,34.5105,3954500,{"time":3440,"open":3441,"high":3442,"low":3443,"close":3428,"volume":3444},"2010-04-26",34.5717,34.6712,33.3775,3917700,{"time":276,"open":3446,"high":3447,"low":3448,"close":3449,"volume":3450},33.5459,34.0205,13.7797,31.0732,12184500,{"time":3452,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},"2010-05-10",32.2215,33.2627,31.7622,32.0608,6803200,{"time":3459,"open":3456,"high":3460,"low":3461,"close":3462,"volume":3463},"2010-05-17",32.5507,29.2972,30.6369,13164000,{"time":3465,"open":3466,"high":3467,"low":3468,"close":3469,"volume":3470},"2010-05-24",30.4531,31.4177,29.2436,30.989,7294600,{"time":3472,"open":3473,"high":3474,"low":3475,"close":3476,"volume":3477},"2010-05-31",30.6216,31.3641,29.9402,30.0474,6326600,{"time":3479,"open":3480,"high":3481,"low":3482,"close":3481,"volume":3483},"2010-06-07",30.1852,31.0273,29.2359,6979400,{"time":3485,"open":3486,"high":3487,"low":3488,"close":3489,"volume":3490},"2010-06-14",31.2034,31.9536,31.0043,31.7844,13147900,{"time":3492,"open":3493,"high":3493,"low":3494,"close":3495,"volume":3496},"2010-06-21",32.2376,30.1483,30.5631,9011000,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2010-06-28",30.6092,30.7321,28.3893,28.7964,14729500,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3509,"volume":3510},"2010-07-05",29.1575,30.4556,28.6044,30.4325,4789700,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2010-07-12",30.3404,31.0854,29.9256,29.9716,4894400,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3523,"volume":3524},"2010-07-19",30.1022,31.3389,29.7566,31.3235,3841500,{"time":3526,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},"2010-07-26",31.3312,31.938,30.686,31.1699,5928200,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3534,"volume":3537},"2010-08-02",31.6922,31.915,31.2467,4360200,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"2010-08-09",31.9457,31.9534,30.0254,30.3787,5433900,{"time":3546,"open":3547,"high":3514,"low":3542,"close":3548,"volume":3549},"2010-08-16",30.2328,30.3173,5058800,{"time":3551,"open":3552,"high":3499,"low":3553,"close":3554,"volume":3555},"2010-08-23",30.494,29.2804,30.179,5879500,{"time":3557,"open":3558,"high":3559,"low":3560,"close":3561,"volume":3562},"2010-08-30",30.0792,31.5156,29.4263,31.4541,4983100,{"time":3564,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3569},"2010-09-06",31.2698,31.6308,31.0086,31.5386,1710400,{"time":3571,"open":3572,"high":3573,"low":3534,"close":3574,"volume":3575},"2010-09-13",31.8458,32.2027,32.002,3087700,{"time":3577,"open":3578,"high":3579,"low":3580,"close":3581,"volume":3582},"2010-09-20",32.0946,32.7507,31.8399,32.6967,8182800,{"time":3584,"open":3585,"high":3586,"low":3587,"close":3588,"volume":3589},"2010-09-27",32.7738,33.1907,32.2258,32.8047,7102800,{"time":3591,"open":3581,"high":3592,"low":3593,"close":3594,"volume":3595},"2010-10-04",33.4685,32.3493,33.3605,4417800,{"time":3597,"open":3592,"high":3598,"low":3599,"close":3600,"volume":3601},"2010-10-11",34.0166,33.1366,33.7001,3861100,{"time":3603,"open":3604,"high":3605,"low":3599,"close":3606,"volume":3607},"2010-10-18",33.7155,34.0011,33.8004,4336200,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2010-10-25",34.0243,34.2404,33.4454,33.8776,3249800,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2010-11-01",33.978,35.1975,33.6383,35.1049,4607800,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2010-11-08",35.0432,35.1744,34.225,34.3871,4325000,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2010-11-15",34.4643,34.6418,33.592,34.472,2580700,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2010-11-22",34.3639,34.6341,33.9317,34.3794,1503700,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2010-11-29",34.1632,35.6143,33.8854,35.568,3565900,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2010-12-06",35.5217,36.0543,35.3828,36.0312,14856600,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2010-12-13",36.2241,36.2562,35.7301,36.2175,6303300,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2010-12-20",36.3878,36.6975,36.1401,36.5891,2709400,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2010-12-27",36.5272,36.7129,36.3801,36.6201,3880300,{"time":3679,"open":3680,"high":3681,"low":3682,"close":302,"volume":3683},"2011-01-03",36.9374,37.1464,36.5659,5194300,{"time":3685,"open":3674,"high":3686,"low":3687,"close":3688,"volume":3689},"2011-01-10",37.5876,36.5504,37.5334,3606900,{"time":3691,"open":3692,"high":3693,"low":3694,"close":3695,"volume":3696},"2011-01-17",37.6031,37.7192,36.8445,37.1309,2502300,{"time":3698,"open":3681,"high":3699,"low":3700,"close":3701,"volume":3702},"2011-01-24",37.8972,37.0226,37.0535,4108300,{"time":3704,"open":3705,"high":3706,"low":3705,"close":3707,"volume":3708},"2011-01-31",37.1387,38.2688,38.2378,2988600,{"time":3710,"open":3711,"high":3712,"low":3713,"close":3714,"volume":3715},"2011-02-07",38.3539,39.0041,38.3152,38.9654,3564300,{"time":3717,"open":3718,"high":3719,"low":3720,"close":3721,"volume":3722},"2011-02-14",39.0119,39.515,38.7797,39.4376,4561600,{"time":3724,"open":3725,"high":3726,"low":3727,"close":3728,"volume":3729},"2011-02-21",39.0273,39.306,37.7811,38.71,18803600,{"time":3731,"open":3732,"high":3733,"low":3734,"close":3735,"volume":3736},"2011-02-28",38.919,39.0893,38.0985,38.7719,4408400,{"time":3738,"open":3739,"high":3740,"low":3741,"close":3742,"volume":3743},"2011-03-07",38.9732,38.9809,37.7889,38.292,5136600,{"time":3745,"open":3746,"high":3747,"low":3748,"close":3749,"volume":3750},"2011-03-14",38.0056,38.2146,36.8136,37.7047,7354500,{"time":3752,"open":3753,"high":3754,"low":3755,"close":3756,"volume":3757},"2011-03-21",38.171,38.956,37.7824,38.7773,4150200,{"time":3759,"open":3760,"high":3761,"low":3762,"close":3763,"volume":3764},"2011-03-28",38.8861,39.6012,38.443,39.4224,4622000,{"time":3766,"open":3767,"high":3768,"low":3769,"close":3770,"volume":3771},"2011-04-04",39.5468,39.7721,39.1348,39.2903,3850300,{"time":3773,"open":3774,"high":3775,"low":3776,"close":3777,"volume":3778},"2011-04-11",39.3369,39.4612,38.5519,39.2203,2874000,{"time":3780,"open":3781,"high":3782,"low":3783,"close":3784,"volume":3785},"2011-04-18",38.7695,39.8032,38.4664,39.7644,4038000,{"time":3787,"open":3788,"high":3789,"low":3790,"close":3791,"volume":3792},"2011-04-25",39.7955,40.4795,39.5778,40.4484,3002600,{"time":3794,"open":3795,"high":3796,"low":3797,"close":3798,"volume":3799},"2011-05-02",40.6349,40.6738,39.4768,39.8188,2966700,{"time":3801,"open":3802,"high":3803,"low":3804,"close":3805,"volume":3806},"2011-05-09",39.8654,40.5339,39.7566,39.9742,2421100,{"time":3808,"open":3809,"high":3810,"low":3811,"close":3812,"volume":3813},"2011-05-16",39.8732,40.2851,39.368,39.9043,3787000,{"time":3815,"open":3816,"high":3817,"low":3818,"close":3819,"volume":3820},"2011-05-23",39.3602,39.9431,39.0882,39.8576,2914100,{"time":3822,"open":3823,"high":3823,"low":3824,"close":3825,"volume":3826},"2011-05-30",40.2463,38.6685,38.7229,2426400,{"time":3828,"open":3829,"high":3830,"low":3831,"close":3832,"volume":3833},"2011-06-06",38.583,38.6996,37.6891,37.7513,5767700,{"time":3835,"open":3836,"high":3762,"low":3837,"close":3838,"volume":3839},"2011-06-13",37.8368,37.3549,37.814,5127500,{"time":3841,"open":3842,"high":3843,"low":3844,"close":3845,"volume":3846},"2011-06-20",37.7204,38.8044,37.697,37.9622,6957600,{"time":3848,"open":3849,"high":3850,"low":3851,"close":3852,"volume":3853},"2011-06-27",37.97,40.1457,37.8608,40.0755,4372000,{"time":3855,"open":3856,"high":3857,"low":3858,"close":3859,"volume":3860},"2011-07-04",40.0599,40.5824,39.748,40.1301,6557300,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":3867},"2011-07-11",39.6856,39.7168,38.7108,39.0227,4532900,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3873,"volume":3874},"2011-07-18",38.8668,39.8338,38.3053,39.7714,3800600,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":3881},"2011-07-25",39.3737,39.7246,37.6424,38.048,4459400,{"time":3883,"open":3884,"high":3884,"low":3885,"close":3886,"volume":3887},"2011-08-01",38.7264,33.8213,34.7571,16576600,{"time":3889,"open":3890,"high":3891,"low":3892,"close":3893,"volume":3894},"2011-08-08",33.7433,34.5777,31.7391,34.2346,15153200,{"time":3896,"open":3897,"high":3898,"low":3899,"close":3900,"volume":3901},"2011-08-15",34.5621,35.1314,32.3396,32.3708,8547800,{"time":769,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},32.9791,34.4763,32.3006,34.0552,5555900,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2011-08-29",34.5387,36.0282,34.0318,34.1176,8603700,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3920,"volume":3921},"2011-09-05",33.1662,35.1548,33.0415,33.6107,4550400,{"time":789,"open":3923,"high":3924,"low":3925,"close":2558,"volume":3926},33.1428,35.702,33.0258,4789100,{"time":3928,"open":3929,"high":3930,"low":3931,"close":3932,"volume":3933},"2011-09-19",34.8097,35.522,32.0387,32.7432,8944300,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2011-09-26",33.1189,34.661,32.3909,32.4066,5063000,{"time":809,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},32.1561,33.8939,30.5514,33.252,10459700,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2011-10-10",33.8469,35.342,33.7686,35.3263,5020300,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3959,"volume":3960},"2011-10-17",35.2089,35.9369,34.1443,35.9056,6201900,{"time":3962,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},"2011-10-24",36.0152,37.886,35.4672,37.6277,18119900,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3973,"volume":3974},"2011-10-31",37.2363,37.2519,35.2715,36.7588,17219500,{"time":3976,"open":3977,"high":3978,"low":3979,"close":3980,"volume":3981},"2011-11-07",36.751,37.4006,35.749,36.931,3795700,{"time":3983,"open":3984,"high":3980,"low":3985,"close":3986,"volume":3987},"2011-11-14",36.7901,35.1854,35.3654,3738500,{"time":3989,"open":3990,"high":3991,"low":3992,"close":3993,"volume":3994},"2011-11-21",34.7784,34.9036,32.931,33.6277,4156000,{"time":3996,"open":3997,"high":3984,"low":3998,"close":3999,"volume":4000},"2011-11-28",34.5984,34.4105,36.2578,5055500,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2011-12-05",36.8371,37.0171,35.7021,36.4613,3289700,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2011-12-12",36.1874,36.2422,34.8645,35.1983,5462500,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4018,"volume":4020},"2011-12-19",35.2926,36.6918,34.6245,2923900,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2011-12-26",36.5739,36.7625,36.0944,36.3774,2208800,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2012-01-02",37.0533,37.2813,36.4874,37.0062,3308900,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2012-01-09",37.0612,37.8472,36.9119,37.5721,3245700,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2012-01-16",37.9494,38.5625,37.58,38.4446,3026200,{"time":4050,"open":4051,"high":4052,"low":4053,"close":4054,"volume":4055},"2012-01-23",38.4682,39.1992,38.1695,38.6726,4229300,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4061,"volume":4062},"2012-01-30",38.3424,39.6944,38.1066,39.6472,3160600,{"time":4064,"open":4065,"high":4066,"low":4067,"close":4068,"volume":4069},"2012-02-06",39.4822,39.9223,39.3171,39.5293,2450000,{"time":4071,"open":4072,"high":4073,"low":4074,"close":4075,"volume":4076},"2012-02-13",39.8202,40.2918,39.4429,40.1896,2951300,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2012-02-20",40.2525,40.3389,39.7416,40.1739,1893200,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4089,"volume":4090},"2012-02-27",39.9381,40.4018,39.828,40.0403,2319200,{"time":4092,"open":4066,"high":4093,"low":4094,"close":4095,"volume":4096},"2012-03-05",40.2761,39.0106,40.1582,3048800,{"time":4098,"open":4095,"high":4099,"low":4100,"close":4101,"volume":4102},"2012-03-12",41.1655,39.9538,41.0866,1975100,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2012-03-19",41.0551,41.3548,40.3373,40.7553,2732900,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2012-03-26",41.063,41.3942,40.3846,40.9131,2185900,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2012-04-02",40.8737,41.3706,40.4083,40.4872,2546900,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2012-04-09",39.9508,40.2742,39.1936,39.7615,4531400,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2012-04-16",40.006,40.4398,39.5958,40.0691,3692200,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2012-04-23",39.6038,40.8185,39.3671,40.7238,2490800,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2012-04-30",40.6449,41.1418,39.6432,39.7063,4356300,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2012-05-07",39.5249,39.8088,38.815,39.2488,3432800,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2012-05-14",38.8466,39.0674,37.0797,37.1507,5190000,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2012-05-21",37.2217,38.2865,37.2138,38.1288,3788600,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2012-05-28",38.3733,38.6809,36.6932,36.7169,2499000,{"time":4181,"open":4178,"high":4182,"low":4183,"close":4184,"volume":4185},"2012-06-04",38.4048,36.3067,38.1367,4654300,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2012-06-11",38.4837,38.5231,37.4662,38.4713,1578600,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2012-06-18",38.3605,39.2238,37.9723,38.2733,2749700,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4196,"volume":4205},"2012-06-25",37.8298,39.2397,37.4258,1795200,{"time":4207,"open":4208,"high":4209,"low":4210,"close":4211,"volume":4212},"2012-07-02",39.3981,39.7149,38.8595,39.0733,2031400,{"time":4214,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},"2012-07-09",38.9941,39.1604,37.8773,38.8357,3536500,{"time":4221,"open":4222,"high":4223,"low":4224,"close":4215,"volume":4225},"2012-07-16",38.7169,39.5723,38.4238,1506300,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2012-07-23",38.408,39.7387,37.8456,39.5961,2137500,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2012-07-30",39.5565,39.7545,38.5109,39.6436,3461800,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2012-08-06",39.8575,40.4832,39.7783,40.4595,1576100,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2012-08-13",40.3961,40.9506,40.1743,40.911,1399000,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2012-08-20",40.8713,41.1882,40.2297,40.6179,1467200,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4266,"volume":4267},"2012-08-27",40.6812,40.7446,40.1585,40.4753,1256100,{"time":4269,"open":4270,"high":4271,"low":4265,"close":4271,"volume":4272},"2012-09-03",40.4436,41.5605,1430100,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4278,"volume":4279},"2012-09-10",41.5129,42.9387,41.3466,42.6694,4176600,{"time":4281,"open":4282,"high":4282,"low":4283,"close":4284,"volume":4285},"2012-09-17",42.6139,41.8694,42.1925,1550400,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2012-09-24",42.0573,42.1686,41.0713,41.4927,2764500,{"time":4294,"open":4295,"high":4296,"low":4297,"close":4298,"volume":4299},"2012-10-01",41.6677,42.439,41.4529,42.1209,1125400,{"time":4301,"open":4302,"high":4303,"low":4304,"close":4305,"volume":4306},"2012-10-08",41.946,42.1289,41.2382,41.3178,1418100,{"time":4308,"open":4309,"high":4310,"low":4304,"close":4311,"volume":4312},"2012-10-15",41.3814,42.4787,41.6756,1508700,{"time":4314,"open":4315,"high":4316,"low":4317,"close":4290,"volume":4318},"2012-10-22",41.6279,41.8187,40.8327,1549200,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4324,"volume":4325},"2012-10-29",41.2224,41.9619,40.9599,41.3337,1173600,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2012-11-05",41.2701,41.9937,40.284,40.4828,3254800,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2012-11-12",40.5623,40.8009,39.5922,40.0693,3603400,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4343,"volume":4345},"2012-11-19",40.4987,41.4052,40.4669,929500,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4311,"volume":4351},"2012-11-26",41.2541,41.7472,40.7691,1556900,{"time":4353,"open":4354,"high":4355,"low":4356,"close":4357,"volume":4358},"2012-12-03",41.8903,41.9857,41.2939,41.9539,2132700,{"time":4360,"open":4361,"high":4282,"low":4361,"close":4362,"volume":4363},"2012-12-10",41.8665,42.0175,7239200,{"time":4365,"open":4366,"high":4367,"low":4366,"close":4368,"volume":4369},"2012-12-17",42.1527,43.1705,42.7243,3561800,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2012-12-24",42.5645,42.7004,41.7811,41.8211,1438900,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2012-12-31",41.8131,44.0033,41.7092,43.9713,9745300,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2013-01-07",43.8434,44.0832,43.4277,44.0512,3749200,{"time":4392,"open":4389,"high":4393,"low":4394,"close":4395,"volume":4396},"2013-01-14",44.7467,43.8354,44.7147,2460200,{"time":4398,"open":4399,"high":4400,"low":4401,"close":4400,"volume":4402},"2013-01-21",44.7546,45.522,44.6427,2195200,{"time":4404,"open":4405,"high":4406,"low":4407,"close":4408,"volume":4409},"2013-01-28",45.506,45.8577,45.2343,45.8098,2293100,{"time":4411,"open":4412,"high":4413,"low":4414,"close":4415,"volume":4416},"2013-02-04",45.5939,46.0416,45.2822,46.0176,2943100,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2013-02-11",46.0736,46.3933,45.8977,46.2654,1686100,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2013-02-18",46.3773,46.5851,45.2582,45.8657,3245900,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2013-02-25",46.1775,46.2174,44.8186,46.0256,3235000,{"time":4439,"open":4440,"high":4441,"low":4442,"close":4443,"volume":4444},"2013-03-04",46.0336,47.2086,45.7858,47.1766,2737500,{"time":4446,"open":4443,"high":4447,"low":4448,"close":4449,"volume":4450},"2013-03-11",47.7442,47.0807,47.6416,2226200,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2013-03-18",47.1203,47.6336,46.8316,47.3529,2269700,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2013-03-25",47.5534,47.9223,47.024,47.8341,1760300,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2013-04-01",47.8822,47.9143,46.5829,47.1283,3390600,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2013-04-08",47.1925,48.6843,47.008,48.3234,1964400,{"time":4480,"open":4481,"high":4482,"low":4483,"close":4484,"volume":4485},"2013-04-15",48.1469,48.1549,46.5428,47.1604,14352100,{"time":4487,"open":4488,"high":4489,"low":4490,"close":4491,"volume":4492},"2013-04-22",47.2165,48.5961,46.8556,48.187,2203900,{"time":4494,"open":4495,"high":4496,"low":4497,"close":4498,"volume":4499},"2013-04-29",48.3073,49.3981,48.1309,49.2217,2535700,{"time":4501,"open":4502,"high":4503,"low":4498,"close":4504,"volume":4505},"2013-05-06",49.2698,50.12,50.1119,3162800,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4511,"volume":4512},"2013-05-13",50.0798,51.2348,49.8633,51.2268,2566100,{"time":4514,"open":4515,"high":4516,"low":4517,"close":4518,"volume":4034},"2013-05-20",51.1867,51.7722,50.0077,50.4247,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2013-05-27",51.0263,51.2188,49.9435,49.9515,4267100,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2013-06-03",50.0558,50.3044,48.8286,50.2724,6071900,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2013-06-10",50.4007,50.4648,49.1414,49.8232,2605600,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},"2013-06-17",50.16,50.6974,48.1772,48.7167,4401600,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2013-06-24",48.2577,49.7072,47.6538,49.3368,4683600,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4557,"volume":4559},"2013-07-01",49.6427,50.1661,49.3126,1900200,{"time":4561,"open":4562,"high":4563,"low":4564,"close":4565,"volume":4566},"2013-07-08",50.4721,51.7847,50.3272,51.7605,5276000,{"time":4568,"open":4569,"high":4570,"low":4571,"close":4572,"volume":4573},"2013-07-15",51.8491,52.2436,51.4465,52.2195,4435900,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2013-07-22",52.3403,52.4691,51.6397,52.0987,2926400,{"time":4582,"open":4583,"high":4584,"low":4565,"close":4585,"volume":4586},"2013-07-29",51.994,52.9925,52.9603,3575300,{"time":4588,"open":4589,"high":4584,"low":4590,"close":4591,"volume":4592},"2013-08-05",52.8878,52.139,52.5657,2933200,{"time":4594,"open":4595,"high":4596,"low":4597,"close":4598,"volume":4599},"2013-08-12",52.3564,52.7107,51.2613,51.3659,3509000,{"time":4601,"open":4602,"high":4565,"low":4603,"close":4604,"volume":4605},"2013-08-19",51.2935,50.8586,51.7122,3149200,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2013-08-26",51.7927,51.9216,50.448,50.5929,3134800,{"time":4614,"open":4615,"high":4569,"low":4616,"close":4617,"volume":4048},"2013-09-02",51.1566,50.6412,51.5512,{"time":4619,"open":4604,"high":4620,"low":4621,"close":4622,"volume":4623},"2013-09-09",52.8234,51.6961,52.7026,4350800,{"time":4625,"open":4626,"high":4627,"low":4584,"close":4628,"volume":4629},"2013-09-16",53.3629,54.1682,53.3912,7565300,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2013-09-23",53.3024,53.3993,52.7611,52.8338,2780100,{"time":4638,"open":4639,"high":4640,"low":4641,"close":4642,"volume":4643},"2013-09-30",52.438,53.1408,52.2522,53.0196,4859300,{"time":4645,"open":4646,"high":4647,"low":4648,"close":4649,"volume":4650},"2013-10-07",52.5511,53.4074,51.5332,53.3832,7055500,{"time":4652,"open":4653,"high":4654,"low":4655,"close":4656,"volume":4657},"2013-10-14",53.0762,54.6273,52.9712,54.5384,5867300,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2013-10-21",54.6434,55.0797,54.4011,55.0635,4981200,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2013-10-28",55.112,55.5159,54.7484,55.0958,2926300,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2013-11-04",55.1685,55.4836,54.4253,55.2008,3437700,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4682,"volume":4684},"2013-11-11",55.1928,56.1864,54.8373,3441700,{"time":4686,"open":4687,"high":4687,"low":4688,"close":4682,"volume":4689},"2013-11-18",56.3318,55.3059,3272700,{"time":4691,"open":4692,"high":4693,"low":4694,"close":4695,"volume":4696},"2013-11-25",56.3399,56.3803,55.9845,56.146,1669800,{"time":4698,"open":4699,"high":4700,"low":4701,"close":4702,"volume":4703},"2013-12-02",56.1703,56.348,55.2816,56.1784,2189600,{"time":4705,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},"2013-12-09",56.3965,56.4126,55.1201,55.322,2745500,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2013-12-16",55.6048,56.9389,55.217,56.8497,3492800,{"time":4719,"open":4720,"high":4721,"low":4722,"close":4723,"volume":4724},"2013-12-23",57.0848,57.6199,56.9794,57.5145,4428000,{"time":4726,"open":4727,"high":4728,"low":4729,"close":4730,"volume":4731},"2013-12-30",57.5631,57.8469,57.0605,57.1902,2997500,{"time":4733,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},"2014-01-06",57.3037,57.7739,56.9632,57.7577,3263000,{"time":4740,"open":4741,"high":4742,"low":4743,"close":4744,"volume":4745},"2014-01-13",57.6766,57.8793,56.8416,57.5469,4259600,{"time":4747,"open":4748,"high":4749,"low":4750,"close":4751,"volume":4752},"2014-01-20",57.8875,57.928,55.9579,55.9741,4417000,{"time":4754,"open":4755,"high":4756,"low":4757,"close":4758,"volume":4759},"2014-01-27",55.9578,56.4767,55.3903,56.0551,8810600,{"time":4761,"open":4762,"high":4763,"low":4764,"close":4765,"volume":4766},"2014-02-03",55.9335,56.5578,54.5066,56.5173,6395400,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2014-02-10",56.5254,57.9685,56.3308,57.9118,4728700,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2014-02-17",58.0415,58.5279,57.7334,58.309,2729200,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":4787},"2014-02-24",58.4225,59.2981,58.3658,59.0468,4364100,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4793,"volume":4794},"2014-03-03",58.5847,59.89,58.2685,59.6306,4418200,{"time":4796,"open":4797,"high":4798,"low":4785,"close":4799,"volume":4800},"2014-03-10",59.5576,59.7035,58.5036,3236300,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},"2014-03-17",58.8441,59.8529,58.7144,59.2832,3942400,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2014-03-24",59.4378,59.5681,58.2658,58.8682,2940700,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2014-03-31",59.2507,60.4715,59.1774,59.3809,5857800,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2014-04-07",59.2588,59.5192,57.4845,57.574,4232800,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2014-04-14",57.924,59.2913,57.5822,59.1611,3817600,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2014-04-21",59.1855,59.8204,58.9414,59.0716,4333900,{"time":4844,"open":4845,"high":4846,"low":4847,"close":4848,"volume":4849},"2014-04-28",59.2669,59.9913,58.4774,59.6169,3481400,{"time":4851,"open":4852,"high":4853,"low":4840,"close":4854,"volume":4855},"2014-05-05",59.3727,59.9994,59.5599,2854500,{"time":4857,"open":4858,"high":4859,"low":4860,"close":4861,"volume":4862},"2014-05-12",59.8122,60.4226,58.9251,59.5762,6683200,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2014-05-19",59.4948,60.2029,59.1367,60.1948,3014800,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2014-05-26",60.4471,60.9354,60.3738,60.9191,3844200,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2014-06-02",61.0087,61.9853,60.6994,61.9365,2340600,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2014-06-09",61.9527,62.2132,61.1633,61.5458,2983300,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4894,"volume":4896},"2014-06-16",61.497,62.6778,61.4319,2084700,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2014-06-23",62.6941,62.8167,62.0406,62.6369,3148900,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4907,"volume":4909},"2014-06-30",62.5961,63.3068,62.5308,2328500,{"time":4911,"open":4912,"high":4912,"low":4913,"close":4914,"volume":4915},"2014-07-07",63.2087,62.1141,62.5471,2963100,{"time":4917,"open":4918,"high":4919,"low":4920,"close":4921,"volume":4922},"2014-07-14",62.8657,62.9392,61.9835,62.6696,3278400,{"time":4924,"open":4925,"high":4926,"low":4927,"close":4928,"volume":4929},"2014-07-21",62.4818,63.0372,62.2612,62.686,2754400,{"time":4931,"open":4932,"high":4933,"low":4934,"close":4935,"volume":4936},"2014-07-28",62.7431,62.9228,60.7173,61.0686,3414500,{"time":4938,"open":4939,"high":4940,"low":4941,"close":4942,"volume":4943},"2014-08-04",61.1012,61.575,60.4641,61.4035,3263800,{"time":4945,"open":4946,"high":4947,"low":4948,"close":4949,"volume":4950},"2014-08-11",61.6485,62.4409,61.2891,62.1305,3200300,{"time":4952,"open":4953,"high":4954,"low":4947,"close":4955,"volume":4956},"2014-08-18",62.4899,63.4129,63.2332,5530600,{"time":4958,"open":4959,"high":4960,"low":4955,"close":4961,"volume":4962},"2014-08-25",63.6008,63.7887,63.7724,2370600,{"time":4964,"open":4965,"high":4966,"low":4967,"close":4968,"volume":4969},"2014-09-01",63.8867,64.1073,63.4456,63.9766,2500700,{"time":4971,"open":4965,"high":4972,"low":4973,"close":4974,"volume":4975},"2014-09-08",64.0011,62.9229,63.1189,4582200,{"time":4977,"open":4974,"high":4978,"low":4979,"close":4980,"volume":4981},"2014-09-15",63.9841,62.833,63.566,3221900,{"time":4983,"open":4984,"high":4985,"low":4986,"close":4987,"volume":4988},"2014-09-22",63.4513,63.5497,62.0497,62.5251,6812300,{"time":4990,"open":4986,"high":4991,"low":4992,"close":4993,"volume":4994},"2014-09-29",62.5906,60.6316,61.9677,6456400,{"time":4996,"open":4997,"high":4998,"low":4999,"close":4999,"volume":5000},"2014-10-06",62.2382,62.3447,59.7709,6361700,{"time":5002,"open":4999,"high":5003,"low":5004,"close":5005,"volume":5006},"2014-10-13",60.0496,57.3857,59.6889,11866100,{"time":5008,"open":5009,"high":5010,"low":5011,"close":5012,"volume":5013},"2014-10-20",59.6562,62.2792,59.5988,62.23,7724300,{"time":5015,"open":5016,"high":5017,"low":5018,"close":5019,"volume":5020},"2014-10-27",62.0742,64.0907,61.7218,64.0005,5349500,{"time":5022,"open":5023,"high":5024,"low":5025,"close":5026,"volume":5027},"2014-11-03",64.148,64.6398,63.4185,64.5579,5285500,{"time":5029,"open":5030,"high":5031,"low":5032,"close":5033,"volume":5034},"2014-11-10",64.5989,64.8939,64.3611,64.6562,3882100,{"time":5036,"open":5037,"high":5038,"low":5039,"close":5040,"volume":5041},"2014-11-17",64.5005,65.9595,64.4841,65.6398,5581500,{"time":5043,"open":5044,"high":5045,"low":5046,"close":5047,"volume":5048},"2014-11-24",65.8365,66.0497,65.6071,65.7054,2740600,{"time":5050,"open":5051,"high":5052,"low":5053,"close":5054,"volume":5055},"2014-12-01",65.4267,66.0251,65.0333,65.9185,5307600,{"time":5057,"open":5058,"high":5059,"low":5060,"close":5061,"volume":5062},"2014-12-08",65.8038,65.9677,63.6972,63.7382,7255600,{"time":5064,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},"2014-12-15",64.0742,66.3185,62.9759,66.0469,9235900,{"time":5071,"open":5072,"high":5073,"low":5074,"close":5075,"volume":5076},"2014-12-22",66.195,66.8618,65.9563,66.7136,4051900,{"time":5078,"open":5079,"high":5080,"low":5081,"close":5082,"volume":5083},"2014-12-29",66.6477,66.9852,65.4048,65.874,5263800,{"time":5085,"open":5086,"high":5087,"low":5088,"close":5089,"volume":5090},"2015-01-05",65.4954,65.9152,63.5281,65.232,11426800,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5096,"volume":5097},"2015-01-12",65.2402,65.4871,63.2565,64.3595,8056600,{"time":5099,"open":5100,"high":5101,"low":5102,"close":5103,"volume":5104},"2015-01-19",64.557,65.7999,63.7998,65.3883,5235400,{"time":5106,"open":5107,"high":5108,"low":5109,"close":5110,"volume":5111},"2015-01-26",65.3637,65.7176,63.7421,63.9644,4906600,{"time":5113,"open":5114,"high":5115,"low":5116,"close":5117,"volume":5118},"2015-02-02",64.236,66.6066,63.5117,66.1045,8670500,{"time":5120,"open":5087,"high":5121,"low":5108,"close":5122,"volume":5123},"2015-02-09",67.4544,67.4214,6017500,{"time":5125,"open":5126,"high":5127,"low":5128,"close":5129,"volume":5130},"2015-02-16",67.3638,68.0059,67.1745,67.9976,3819300,{"time":5132,"open":5133,"high":5134,"low":5135,"close":5136,"volume":5137},"2015-02-23",67.94,68.2034,67.5614,67.6272,4643300,{"time":5139,"open":5140,"high":5127,"low":5141,"close":5142,"volume":5143},"2015-03-02",67.7178,66.3514,66.4913,5958800,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2015-03-09",66.4667,66.763,65.5118,66.0222,4627000,{"time":5152,"open":5153,"high":5154,"low":5153,"close":5155,"volume":5156},"2015-03-16",66.2773,68.0718,67.89,5891600,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2015-03-23",67.8899,68.1957,66.0553,66.6586,4359400,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2015-03-30",67.0057,67.5511,66.3859,67.1049,3947100,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2015-04-06",66.7743,68.0635,66.7578,68.047,7660900,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2015-04-13",68.0056,68.4933,67.1545,67.4107,5215800,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2015-04-20",67.7743,68.5181,67.5677,68.2205,4862800,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2015-04-27",68.4023,68.4684,66.9727,67.9395,7644800,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2015-05-04",68.1379,68.3114,66.7413,68.0966,5783600,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5209,"volume":5211},"2015-05-11",68.0222,68.3279,67.2454,3309300,{"time":5213,"open":5214,"high":5215,"low":5190,"close":5216,"volume":5217},"2015-05-18",68.2619,68.7164,68.5015,4286400,{"time":5219,"open":5220,"high":5221,"low":5222,"close":5223,"volume":5224},"2015-05-25",68.2453,68.3693,67.6007,67.7412,2871600,{"time":5226,"open":5227,"high":5160,"low":5228,"close":5229,"volume":5230},"2015-06-01",67.9726,66.9974,67.3611,4403900,{"time":5232,"open":5233,"high":5234,"low":5175,"close":5235,"volume":5236},"2015-06-08",67.3115,67.9644,67.3693,3761200,{"time":5238,"open":5239,"high":5240,"low":5241,"close":5242,"volume":5243},"2015-06-15",66.9396,68.3941,66.6751,67.8457,5435800,{"time":5245,"open":5246,"high":5247,"low":5248,"close":5249,"volume":5250},"2015-06-22",68.3518,68.443,67.265,67.489,4797800,{"time":5252,"open":5253,"high":5254,"low":5255,"close":5256,"volume":5257},"2015-06-29",66.8917,67.1654,65.9874,66.593,9264100,{"time":5259,"open":5260,"high":5261,"low":5262,"close":5263,"volume":5264},"2015-07-06",66.1201,66.8999,65.5477,66.5266,5011200,{"time":5266,"open":5267,"high":5268,"low":5269,"close":5270,"volume":5271},"2015-07-13",67.0493,67.5968,66.9414,67.2401,3269100,{"time":5273,"open":5274,"high":5274,"low":5275,"close":5276,"volume":5277},"2015-07-20",67.2816,65.7053,65.8214,4003800,{"time":5279,"open":5280,"high":5281,"low":5282,"close":5283,"volume":5284},"2015-07-27",65.5726,67.1488,65.2573,66.8419,3704000,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5290,"volume":5291},"2015-08-03",66.8585,67.2069,65.921,66.1782,4456700,{"time":5293,"open":5294,"high":5295,"low":5296,"close":5297,"volume":5298},"2015-08-10",66.6013,67.1405,65.614,66.8336,3157000,{"time":5300,"open":5301,"high":5270,"low":5302,"close":5303,"volume":5304},"2015-08-17",66.5764,63.3409,63.3658,10040300,{"time":5306,"open":5307,"high":5308,"low":5307,"close":5309,"volume":3894},"2015-08-24",59.226,63.8304,63.6562,{"time":5311,"open":5312,"high":5313,"low":5314,"close":5315,"volume":5316},"2015-08-31",63.3907,63.6728,61.0595,61.6817,9770300,{"time":5318,"open":5319,"high":5320,"low":5321,"close":5322,"volume":5323},"2015-09-07",62.6855,63.8719,62.1877,62.9012,3967000,{"time":5325,"open":5326,"high":5327,"low":5328,"close":5329,"volume":5330},"2015-09-14",62.9261,64.9089,62.4947,62.7903,4733000,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2015-09-21",63.1819,63.5568,60.8742,61.6574,3765500,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5341,"volume":5343},"2015-09-28",61.3324,62.1655,59.6579,5642400,{"time":5345,"open":5346,"high":5347,"low":5346,"close":5348,"volume":5349},"2015-10-05",62.5404,64.8731,64.6565,4975100,{"time":5351,"open":5348,"high":5352,"low":5353,"close":5354,"volume":5355},"2015-10-12",64.7564,63.7067,64.7314,3291400,{"time":5357,"open":5358,"high":5359,"low":5360,"close":5361,"volume":5362},"2015-10-19",64.5482,65.5562,64.1816,65.4729,3628800,{"time":5364,"open":5365,"high":5366,"low":5367,"close":5368,"volume":5369},"2015-10-26",65.3979,65.9728,64.5815,65.5645,3781900,{"time":5371,"open":5372,"high":5373,"low":5374,"close":5375,"volume":5376},"2015-11-02",65.7395,66.7892,65.5895,66.0894,5441900,{"time":5378,"open":5379,"high":5380,"low":5334,"close":5381,"volume":5382},"2015-11-09",65.9478,65.9644,63.5985,3326500,{"time":5384,"open":5385,"high":5386,"low":5387,"close":5388,"volume":5389},"2015-11-16",63.5318,65.8728,63.5235,65.6395,3728600,{"time":5391,"open":5392,"high":5393,"low":5394,"close":5395,"volume":5396},"2015-11-23",65.6812,65.9978,65.1647,65.8811,1722900,{"time":5398,"open":5399,"high":5400,"low":5401,"close":5374,"volume":5402},"2015-11-30",65.8895,66.3893,64.2983,6193200,{"time":5404,"open":5405,"high":5406,"low":5407,"close":5408,"volume":5409},"2015-12-07",65.3896,65.4396,62.8903,62.9986,4567200,{"time":5411,"open":5412,"high":5413,"low":5414,"close":5415,"volume":5416},"2015-12-14",62.9486,64.7814,62.3155,62.6003,7193200,{"time":5418,"open":5419,"high":5420,"low":5421,"close":5422,"volume":5423},"2015-12-21",62.9099,64.9935,62.6672,64.7759,3370000,{"time":5425,"open":5426,"high":5427,"low":5428,"close":5429,"volume":5430},"2015-12-28",64.4998,65.2361,64.073,64.1316,3589400,{"time":5432,"open":5433,"high":5434,"low":5435,"close":5436,"volume":5437},"2016-01-04",63.094,63.663,60.1819,60.2489,12040700,{"time":295,"open":5439,"high":5440,"low":5441,"close":5442,"volume":5443},60.4748,60.7928,57.6465,58.4916,14312800,{"time":316,"open":5445,"high":5446,"low":5447,"close":5448,"volume":5449},58.9937,59.6129,56.0147,59.3703,9559100,{"time":5451,"open":5452,"high":5453,"low":5454,"close":5453,"volume":5455},"2016-01-25",59.1443,60.5668,58.1904,5581400,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2016-02-01",60.1066,60.8514,58.3996,59.1861,9651600,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5469},"2016-02-08",58.4582,58.6924,56.3578,58.2155,9264000,{"time":5471,"open":5472,"high":5473,"low":5474,"close":5475,"volume":5476},"2016-02-15",58.7929,60.6338,58.5251,60.1652,4310400,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},"2016-02-22",60.751,61.9978,59.5711,61.638,4297200,{"time":5485,"open":5486,"high":5487,"low":5488,"close":5489,"volume":5490},"2016-02-29",61.5877,64.2989,61.1693,63.9391,8642500,{"time":5492,"open":5493,"high":5494,"low":5495,"close":5496,"volume":5497},"2016-03-07",63.6295,64.8596,62.8931,64.8177,6128700,{"time":5499,"open":5500,"high":5501,"low":5502,"close":5503,"volume":5504},"2016-03-14",64.6002,66.052,64.0563,65.8754,4355700,{"time":5506,"open":5507,"high":5508,"low":5509,"close":5510,"volume":5511},"2016-03-21",65.7997,66.0267,64.5043,65.0931,3961400,{"time":5513,"open":5514,"high":5515,"low":5516,"close":5517,"volume":5518},"2016-03-28",65.2445,66.3716,64.8324,66.3127,7112600,{"time":5520,"open":5521,"high":5515,"low":5522,"close":5523,"volume":5524},"2016-04-04",66.3043,64.7315,65.295,3288000,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2016-04-11",65.5389,66.8006,65.1436,66.6071,3565100,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},"2016-04-18",66.3884,67.7931,66.2455,67.4735,3297000,{"time":5540,"open":5541,"high":5542,"low":5517,"close":5543,"volume":5544},"2016-04-25",67.2379,68.222,66.8763,4586300,{"time":5546,"open":5547,"high":5548,"low":5549,"close":5550,"volume":5551},"2016-05-02",67.0529,67.3473,65.7071,66.2791,4319700,{"time":5553,"open":5554,"high":5555,"low":5556,"close":5557,"volume":5558},"2016-05-09",66.2034,67.0865,65.6146,65.7408,2839100,{"time":5560,"open":5561,"high":5562,"low":5510,"close":5563,"volume":5564},"2016-05-16",65.8333,66.5903,66.094,4394800,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5568,"volume":5570},"2016-05-23",66.0856,67.7594,65.9931,3101300,{"time":5572,"open":5573,"high":5542,"low":5574,"close":5575,"volume":5576},"2016-05-30",67.8856,67.3641,67.9865,2858500,{"time":5578,"open":5579,"high":5580,"low":5581,"close":5582,"volume":5583},"2016-06-06",68.1632,68.979,67.5744,67.8015,3290900,{"time":5585,"open":5581,"high":5586,"low":5587,"close":5588,"volume":5589},"2016-06-13",67.9613,66.1529,67.1852,4173000,{"time":5591,"open":5592,"high":5593,"low":5594,"close":5595,"volume":5596},"2016-06-20",67.944,68.7112,65.7688,65.8616,5492700,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2016-06-27",65.3136,68.1801,63.8972,67.9524,9245200,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5609,"volume":5610},"2016-07-04",67.6489,68.8882,66.6035,68.7955,3673900,{"time":5612,"open":5613,"high":5614,"low":5615,"close":5616,"volume":5617},"2016-07-11",68.9473,70.4142,68.8714,70.0938,4077700,{"time":5619,"open":5620,"high":5621,"low":5622,"close":5623,"volume":5624},"2016-07-18",70.1023,70.5828,69.8241,70.566,2194500,{"time":5626,"open":5627,"high":5628,"low":5629,"close":5630,"volume":5631},"2016-07-25",70.4564,70.7599,70.0348,70.5491,2662300,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2016-08-01",70.5154,70.6587,69.2592,70.5913,3336000,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2016-08-08",70.684,70.937,70.2456,70.8021,3136700,{"time":5647,"open":5648,"high":5649,"low":5650,"close":5651,"volume":5652},"2016-08-15",70.9117,71.291,70.3384,71.1899,3321000,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2016-08-22",71.0297,71.5777,70.3721,70.6924,3156700,{"time":5661,"open":5662,"high":5663,"low":5664,"close":5665,"volume":5666},"2016-08-29",70.743,71.232,70.1529,70.996,3440200,{"time":5668,"open":5669,"high":5670,"low":5671,"close":5672,"volume":5673},"2016-09-05",71.1308,71.3247,69.2424,69.2761,3816400,{"time":5675,"open":5613,"high":5676,"low":5677,"close":5678,"volume":5679},"2016-09-12",70.4479,68.7365,69.3593,5268500,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2016-09-19",69.6385,70.95,69.3508,70.4847,4674200,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2016-09-26",70.1969,70.9754,69.74,70.73,4184800,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2016-10-03",70.5185,70.6454,69.7739,70.07,4504100,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2016-10-10",70.3493,70.6877,68.4962,69.1224,3680300,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2016-10-17",69.1393,69.8077,68.8346,69.52,2744100,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2016-10-24",69.85,70.0277,68.64,68.8939,2883000,{"time":5723,"open":5724,"high":5725,"low":5726,"close":5727,"volume":5728},"2016-10-31",69.0885,69.1985,67.6077,67.7346,4879800,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2016-11-07",68.8515,71.2208,68.437,70.7977,9352600,{"time":5737,"open":5738,"high":5739,"low":5690,"close":5740,"volume":5741},"2016-11-14",71.0685,72.0416,71.8131,8579500,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5745,"volume":5747},"2016-11-21",72.0754,73.04,72.0246,5775800,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"2016-11-28",72.9216,72.9977,72.2362,72.4139,8411900,{"time":5756,"open":5757,"high":5758,"low":5757,"close":5759,"volume":5760},"2016-12-05",72.7524,74.91,74.8931,8330400,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5766,"volume":5767},"2016-12-12",74.8762,74.9947,73.8608,74.0949,8153300,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2016-12-19",74.1881,74.5695,73.8151,74.1372,5214600,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2016-12-26",74.1626,74.5017,73.1964,73.4337,3999300,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2017-01-02",73.9677,74.9255,73.5694,74.739,6334100,{"time":5790,"open":5791,"high":5787,"low":5792,"close":5793,"volume":5794},"2017-01-09",74.7136,73.8745,74.6288,6140300,{"time":5796,"open":5797,"high":5798,"low":5799,"close":5800,"volume":5801},"2017-01-16",74.4678,74.7645,74.0864,74.561,3645100,{"time":5803,"open":5778,"high":5804,"low":5805,"close":5806,"volume":5807},"2017-01-23",75.7052,74.0525,75.2136,6204000,{"time":5809,"open":5810,"high":5811,"low":5812,"close":5813,"volume":5814},"2017-01-30",74.9594,75.4764,74.2983,75.4001,5034300,{"time":5816,"open":5817,"high":5818,"low":5819,"close":5820,"volume":5821},"2017-02-06",75.3069,76.2562,74.8492,76.1714,4370900,{"time":5823,"open":5824,"high":5825,"low":5826,"close":5827,"volume":5828},"2017-02-13",76.4002,77.2139,76.29,77.0444,3883300,{"time":5830,"open":5831,"high":5832,"low":5833,"close":5834,"volume":5835},"2017-02-20",77.1631,77.6547,76.8749,77.4767,3465000,{"time":5837,"open":5834,"high":5838,"low":5839,"close":5840,"volume":5841},"2017-02-27",78.426,77.1716,77.6885,4032700,{"time":5843,"open":5844,"high":5845,"low":5824,"close":5846,"volume":5847},"2017-03-06",77.375,77.5699,77.0529,3793300,{"time":5849,"open":5846,"high":5850,"low":5851,"close":5852,"volume":5853},"2017-03-13",77.8835,76.5613,77.4765,3936200,{"time":5855,"open":5856,"high":5857,"low":5858,"close":5859,"volume":5860},"2017-03-20",77.4766,77.5191,75.9451,76.413,4367500,{"time":5862,"open":5863,"high":5864,"low":5865,"close":5866,"volume":5867},"2017-03-27",75.8089,77.5021,75.6217,77.2724,3108200,{"time":5869,"open":5870,"high":5871,"low":5872,"close":5873,"volume":5874},"2017-04-03",77.3404,77.5702,76.5066,77.0001,5518500,{"time":5876,"open":5877,"high":5878,"low":5879,"close":5880,"volume":5881},"2017-04-10",77.0767,77.451,76.1833,76.1918,2256600,{"time":5883,"open":5884,"high":5885,"low":5886,"close":5873,"volume":5887},"2017-04-17",76.4215,77.417,76.2684,3472400,{"time":5889,"open":5890,"high":5891,"low":5892,"close":5893,"volume":5894},"2017-04-24",77.8254,78.5656,77.5616,77.7829,3353500,{"time":5896,"open":5897,"high":5898,"low":5899,"close":5898,"volume":5900},"2017-05-01",77.9615,78.1487,77.2809,3010800,{"time":5902,"open":5903,"high":5904,"low":5905,"close":5906,"volume":5907},"2017-05-08",78.1743,78.2338,77.4255,77.5446,2822100,{"time":5909,"open":5910,"high":5911,"low":5912,"close":5913,"volume":5914},"2017-05-15",77.7318,78.1657,76.362,77.4,3844800,{"time":5916,"open":5917,"high":5918,"low":5919,"close":5920,"volume":5921},"2017-05-22",77.5532,78.455,77.434,78.2849,2286400,{"time":5923,"open":5924,"high":5925,"low":5926,"close":5927,"volume":5928},"2017-05-29",78.1742,79.2378,77.8169,79.1357,2280500,{"time":5930,"open":5931,"high":5932,"low":5933,"close":5934,"volume":5935},"2017-06-05",79.0676,79.2973,78.4975,79.0251,2226800,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2017-06-12",78.957,79.6717,78.8464,79.2983,2272100,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2017-06-19",79.5544,79.819,78.7433,79.1275,2011600,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5948,"volume":5955},"2017-06-26",79.3409,79.6227,78.4359,1914400,{"time":5957,"open":5958,"high":5959,"low":5960,"close":5961,"volume":5962},"2017-07-03",79.5202,79.7422,78.3847,78.9738,1876900,{"time":5964,"open":5965,"high":5966,"low":5967,"close":5968,"volume":5969},"2017-07-10",78.9226,80.1947,78.4872,80.0496,2800800,{"time":5971,"open":5972,"high":5973,"low":5974,"close":5975,"volume":5976},"2017-07-17",80.024,80.6472,79.7678,80.5191,1892700,{"time":5978,"open":5979,"high":5980,"low":5981,"close":5982,"volume":5983},"2017-07-24",80.4765,80.9375,80.0667,80.4252,1937000,{"time":5985,"open":5986,"high":5973,"low":5987,"close":5988,"volume":5989},"2017-07-31",80.6131,79.9215,80.1349,2445100,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2017-08-07",80.152,80.5789,78.6579,78.786,3044400,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},"2017-08-14",79.1873,79.7508,78.0347,78.1884,2871100,{"time":6005,"open":6006,"high":6007,"low":6008,"close":6009,"volume":6010},"2017-08-21",78.2054,79.1531,77.9578,78.9397,2433400,{"time":6012,"open":6013,"high":5972,"low":6014,"close":6015,"volume":6016},"2017-08-28",79.0934,78.3506,79.913,2042200,{"time":6018,"open":6019,"high":6020,"low":6021,"close":6022,"volume":6023},"2017-09-04",79.7166,79.8703,78.9909,79.6824,1976100,{"time":6025,"open":6026,"high":6027,"low":6026,"close":6028,"volume":6029},"2017-09-11",80.0581,80.9467,80.9209,2278600,{"time":6031,"open":6032,"high":6033,"low":6034,"close":6035,"volume":6036},"2017-09-18",81.0581,81.2211,80.7151,81.0753,1846300,{"time":6038,"open":6039,"high":6040,"low":6041,"close":6042,"volume":6043},"2017-09-25",80.9896,81.9328,80.8266,81.9242,1996200,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":6050},"2017-10-02",81.9671,82.9875,81.8385,82.7388,2981300,{"time":6052,"open":6053,"high":6054,"low":6055,"close":6056,"volume":6057},"2017-10-09",82.7988,82.9789,82.3615,82.7817,4437400,{"time":6059,"open":6060,"high":6061,"low":6062,"close":6063,"volume":6064},"2017-10-16",82.9103,83.5363,82.3958,83.5277,1442300,{"time":6066,"open":6067,"high":6068,"low":6069,"close":6070,"volume":6071},"2017-10-23",83.6563,83.6992,82.3101,83.0646,1799500,{"time":6073,"open":6074,"high":6075,"low":6076,"close":6077,"volume":6078},"2017-10-30",82.8417,83.2619,82.4901,82.9446,2043700,{"time":6080,"open":6081,"high":6082,"low":6083,"close":6084,"volume":6085},"2017-11-06",82.936,83.4849,82.5416,83.0904,2053900,{"time":6087,"open":6088,"high":6089,"low":6090,"close":6091,"volume":6092},"2017-11-13",82.8674,83.6906,82.4044,83.5792,1886300,{"time":6094,"open":6095,"high":6096,"low":6061,"close":6097,"volume":6098},"2017-11-20",83.622,84.188,84.025,1215300,{"time":6100,"open":6097,"high":6101,"low":6102,"close":6103,"volume":6104},"2017-11-27",86.3574,83.8535,85.7915,2217700,{"time":6106,"open":6107,"high":6108,"low":6109,"close":6110,"volume":6111},"2017-12-04",86.3488,86.6575,85.1655,86.1859,2293600,{"time":6113,"open":6114,"high":6115,"low":6116,"close":6117,"volume":6118},"2017-12-11",86.1687,86.669,85.6714,86.4364,2337100,{"time":6120,"open":6121,"high":6122,"low":6123,"close":6124,"volume":6125},"2017-12-18",86.9446,87.2461,86.6517,87.0652,2373200,{"time":6127,"open":6128,"high":6129,"low":6130,"close":6131,"volume":6132},"2017-12-25",87.0135,87.7027,86.9877,87.0307,1890000,{"time":6134,"open":6135,"high":6136,"low":6137,"close":6138,"volume":6139},"2018-01-01",87.2978,88.9001,87.203,88.8484,2991000,{"time":6141,"open":6138,"high":6142,"low":6143,"close":6144,"volume":6145},"2018-01-08",90.3903,88.6244,90.3473,2824800,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6149,"volume":6151},"2018-01-15",90.6918,90.8297,89.5203,2220800,{"time":6153,"open":6154,"high":6155,"low":6156,"close":6157,"volume":6158},"2018-01-22",90.7952,92.5526,90.7522,92.5439,2506300,{"time":6160,"open":6161,"high":6162,"low":6163,"close":6164,"volume":6165},"2018-01-29",92.3975,92.5267,88.7536,88.7709,4480100,{"time":6167,"open":6168,"high":6169,"low":6170,"close":6171,"volume":6172},"2018-02-05",88.2971,88.8828,81.8105,84.524,10570300,{"time":6174,"open":6175,"high":6176,"low":6177,"close":6178,"volume":6179},"2018-02-12",85.0064,88.633,84.4895,88.0214,5279700,{"time":6181,"open":6182,"high":6183,"low":6184,"close":6185,"volume":6186},"2018-02-19",87.6768,88.4177,86.7809,88.3057,2506700,{"time":6188,"open":6189,"high":6190,"low":6191,"close":6192,"volume":6193},"2018-02-26",88.5727,89.348,85.127,86.4967,4016600,{"time":6195,"open":6196,"high":6197,"low":6198,"close":6150,"volume":6199},"2018-03-05",86.109,89.5462,86.0487,2687100,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},"2018-03-12",89.5978,89.9424,88.0645,88.6164,2543000,{"time":6208,"open":6209,"high":6210,"low":6211,"close":6212,"volume":6213},"2018-03-19",88.3742,88.6165,84.0836,84.1614,3692700,{"time":6215,"open":6216,"high":6217,"low":6218,"close":6219,"volume":6220},"2018-03-26",85.2081,86.6441,84.5939,86.0559,4087400,{"time":6222,"open":6223,"high":6224,"low":6225,"close":6226,"volume":6227},"2018-04-02",85.8828,86.9988,83.3655,84.8967,4604800,{"time":6229,"open":6230,"high":6231,"low":6232,"close":6233,"volume":6234},"2018-04-09",85.3984,86.9555,85.0092,86.2029,2424000,{"time":6236,"open":6237,"high":6238,"low":6239,"close":6240,"volume":6241},"2018-04-16",86.6787,88.3829,86.4452,86.7479,2464800,{"time":6243,"open":6244,"high":6245,"low":6246,"close":6247,"volume":6248},"2018-04-23",86.8171,87.3535,85.433,87.1718,1601900,{"time":6250,"open":6251,"high":6252,"low":6253,"close":6254,"volume":6255},"2018-04-30",87.2497,87.5005,84.369,86.3587,2558200,{"time":6257,"open":6258,"high":6259,"low":6260,"close":6261,"volume":6262},"2018-05-07",86.5749,88.2185,85.978,87.9936,1637700,{"time":6264,"open":6259,"high":6265,"low":6266,"close":6267,"volume":6268},"2018-05-14",88.4435,87.3016,88.0023,2102000,{"time":6270,"open":6271,"high":6272,"low":6273,"close":6274,"volume":6275},"2018-05-21",88.4607,88.8846,87.7946,88.1926,1875300,{"time":6277,"open":6278,"high":6205,"low":6279,"close":6209,"volume":6280},"2018-05-28",87.7081,86.8777,2603300,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6284,"volume":6286},"2018-06-04",88.6683,89.9833,88.4002,2120200,{"time":6288,"open":6289,"high":6290,"low":6291,"close":6292,"volume":6293},"2018-06-11",90.0351,90.5282,89.5933,90.2185,2196800,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2018-06-18",89.7236,90.097,88.968,89.6541,2166800,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2018-06-25",89.3241,89.3762,87.5786,88.4817,3237300,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2018-07-02",87.9781,89.8972,87.7002,89.7409,2261300,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2018-07-09",90.0883,90.7136,89.8277,90.5399,2346300,{"time":6323,"open":6324,"high":6325,"low":6317,"close":6326,"volume":6327},"2018-07-16",90.5312,90.9567,90.453,1867200,{"time":6329,"open":6330,"high":6331,"low":6332,"close":6333,"volume":6334},"2018-07-23",90.4009,91.7122,90.1751,91.0001,2837500,{"time":6336,"open":6337,"high":6338,"low":6339,"close":6340,"volume":6341},"2018-07-30",90.948,91.4777,90.0449,91.4604,2487700,{"time":6343,"open":6344,"high":6345,"low":6346,"close":6347,"volume":6348},"2018-08-06",91.4256,91.9901,90.7917,90.974,1738100,{"time":6350,"open":6351,"high":6352,"low":6353,"close":6354,"volume":6355},"2018-08-13",91.0696,92.0161,90.1491,91.8685,2426000,{"time":6357,"open":6358,"high":6359,"low":6352,"close":6360,"volume":6361},"2018-08-20",92.0248,92.7543,92.6067,1556700,{"time":6363,"open":6364,"high":6365,"low":6366,"close":6367,"volume":6368},"2018-08-27",92.9453,93.6922,92.6935,93.0148,4963100,{"time":6370,"open":6371,"high":6372,"low":6373,"close":6374,"volume":6375},"2018-09-03",92.9193,93.2232,92.2854,92.4677,2202500,{"time":6377,"open":6378,"high":6379,"low":6380,"close":6381,"volume":6382},"2018-09-10",92.8064,93.6487,92.4503,93.5619,6558300,{"time":6384,"open":6385,"high":6386,"low":6387,"close":6388,"volume":6389},"2018-09-17",93.614,94.5606,93.1711,94.2914,2203000,{"time":6391,"open":6392,"high":6393,"low":6394,"close":6395,"volume":6396},"2018-09-24",94.1483,94.1919,92.866,93.1713,2774700,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6402,"volume":6403},"2018-10-01",93.5377,93.6598,91.5139,91.9501,4248600,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2018-10-08",91.7582,92.1856,86.6551,87.7892,6503000,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2018-10-15",87.667,89.6297,87.6409,87.9287,4335400,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2018-10-22",88.0945,88.2341,83.3055,84.2563,9903900,{"time":827,"open":6426,"high":6427,"low":6428,"close":6429,"volume":6430},85.3642,88.3736,83.2183,87.3617,14715000,{"time":6432,"open":6433,"high":6434,"low":6435,"close":6436,"volume":6437},"2018-11-05",87.5449,90.1618,87.3007,89.1238,3554600,{"time":6439,"open":6440,"high":6441,"low":6442,"close":6443,"volume":6444},"2018-11-12",88.9668,88.9755,86.1667,88.1904,4622600,{"time":6446,"open":6447,"high":6448,"low":6449,"close":6450,"volume":6451},"2018-11-19",88.0596,88.2602,85.2769,85.7916,3067100,{"time":6453,"open":6454,"high":6455,"low":6456,"close":6457,"volume":6458},"2018-11-26",86.5592,88.8708,86.3324,88.6789,3242500,{"time":6460,"open":6461,"high":6462,"low":6463,"close":6464,"volume":6465},"2018-12-03",89.8827,90.1444,84.5006,84.9105,5948300,{"time":6467,"open":6464,"high":6468,"low":6469,"close":6470,"volume":6471},"2018-12-10",86.1143,83.2008,83.5148,4685700,{"time":335,"open":6473,"high":6474,"low":6475,"close":6476,"volume":6477},83.2357,83.5061,77.4785,77.6442,12123300,{"time":353,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},77.1896,80.6209,75.259,79.5678,9448400,{"time":851,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},80.0241,81.5423,78.5147,81.3141,7926500,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2019-01-07",81.4194,84.2803,81.1211,84.2101,6746900,{"time":6498,"open":6499,"high":6500,"low":6501,"close":6502,"volume":6503},"2019-01-14",83.6133,86.8076,83.429,86.6935,4416600,{"time":6505,"open":6506,"high":6507,"low":6508,"close":6509,"volume":6510},"2019-01-21",86.2109,86.9919,84.6576,86.7725,6649600,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2019-01-28",86.1056,88.4662,85.7546,88.2995,6118200,{"time":6519,"open":6520,"high":6521,"low":6522,"close":6523,"volume":6524},"2019-02-04",88.3434,89.1946,87.6764,88.5715,5123400,{"time":6526,"open":6527,"high":6528,"low":6529,"close":6528,"volume":6530},"2019-02-11",88.7734,91.1077,88.5452,3711400,{"time":6532,"open":6533,"high":6534,"low":6535,"close":6536,"volume":6537},"2019-02-18",90.8619,91.8009,90.6338,91.7307,3315200,{"time":6539,"open":6540,"high":6541,"low":6542,"close":6543,"volume":6544},"2019-02-25",92.187,92.3713,91.055,91.9238,4328100,{"time":6546,"open":6547,"high":6548,"low":6549,"close":6550,"volume":6551},"2019-03-04",92.2397,92.266,88.8173,89.4228,4663500,{"time":6553,"open":6554,"high":6555,"low":6554,"close":6556,"volume":6557},"2019-03-11",89.6246,91.9413,91.6254,2821400,{"time":6559,"open":6560,"high":6561,"low":6562,"close":6563,"volume":6564},"2019-03-18",91.7656,92.6119,90.4961,90.5314,4042500,{"time":6566,"open":6567,"high":6568,"low":6569,"close":6570,"volume":6571},"2019-03-25",90.4696,92.2152,90.0288,92.0742,3476300,{"time":6573,"open":6574,"high":6575,"low":6576,"close":6577,"volume":6578},"2019-04-01",92.7353,94.3663,92.6736,94.3487,5531800,{"time":6580,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},"2019-04-08",94.2429,95.1245,93.4847,95.0098,2762900,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2019-04-15",95.0892,95.2126,93.996,94.4456,1961000,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"2019-04-22",94.2253,95.3184,94.0225,95.0716,2664100,{"time":6601,"open":6602,"high":6603,"low":6604,"close":6605,"volume":6606},"2019-04-29",95.1068,95.6446,93.7932,95.2743,2945600,{"time":6608,"open":6609,"high":6610,"low":6611,"close":6612,"volume":6613},"2019-05-06",93.8021,94.9922,91.5981,93.4406,4594400,{"time":6615,"open":6616,"high":6617,"low":6618,"close":6619,"volume":6620},"2019-05-13",91.8714,93.423,90.7165,92.3122,4285200,{"time":6622,"open":6623,"high":6624,"low":6625,"close":6626,"volume":6627},"2019-05-20",91.7921,92.8499,90.6019,91.2631,3173800,{"time":6629,"open":6630,"high":6631,"low":6632,"close":6633,"volume":6634},"2019-05-27",91.3512,91.651,88.6006,88.7682,3217600,{"time":6636,"open":6637,"high":6638,"low":6639,"close":6640,"volume":6641},"2019-06-03",88.821,93.4318,88.8122,93.0615,3768500,{"time":6643,"open":6583,"high":6644,"low":6645,"close":6638,"volume":6646},"2019-06-10",94.1107,92.9558,4048300,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2019-06-17",93.5376,95.5036,93.2467,95.1509,2937800,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2019-06-24",95.1686,95.5406,93.9819,95.4697,2021100,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2019-07-01",96.5325,96.931,95.6557,96.7982,2602300,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2019-07-08",96.4439,97.2233,95.7797,97.1879,2186400,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2019-07-15",97.2852,97.2853,95.8151,96.072,1809900,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2019-07-22",96.2491,97.6306,95.9391,97.4358,2706500,{"time":6690,"open":6687,"high":6687,"low":6691,"close":6692,"volume":6693},"2019-07-29",93.8136,94.283,2891500,{"time":6695,"open":6696,"high":6697,"low":6698,"close":6699,"volume":6700},"2019-08-05",92.9812,94.469,90.8557,93.5568,4432600,{"time":6702,"open":6703,"high":6704,"low":6705,"close":6706,"volume":6707},"2019-08-12",93.0431,94.2564,90.094,92.1841,2886200,{"time":6709,"open":6710,"high":6711,"low":6712,"close":6713,"volume":6714},"2019-08-19",93.1671,93.7074,90.404,90.7848,2417200,{"time":6716,"open":6717,"high":6718,"low":6719,"close":6720,"volume":6721},"2019-08-26",91.5376,93.7516,90.6874,93.1317,3093800,{"time":6723,"open":6724,"high":6725,"low":6726,"close":6727,"volume":6728},"2019-09-02",92.5383,95.5229,92.069,95.3103,1876400,{"time":6730,"open":6731,"high":6732,"low":6733,"close":6734,"volume":6735},"2019-09-09",95.6026,97.6395,95.3546,97.1436,2339500,{"time":6737,"open":6738,"high":6739,"low":6740,"close":6741,"volume":6742},"2019-09-16",96.9222,97.4004,96.2756,96.4262,2409700,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2019-09-23",96.1859,96.889,95.1982,95.7232,2258900,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"2019-09-30",95.8834,96.6042,91.7811,94.6109,3714200,{"time":6758,"open":6759,"high":6760,"low":6761,"close":6762,"volume":6763},"2019-10-07",94.3261,96.0614,92.4752,95.2783,2422900,{"time":6765,"open":6766,"high":6767,"low":6768,"close":6769,"volume":6770},"2019-10-14",95.127,96.3995,94.8423,95.9635,1646200,{"time":6772,"open":6773,"high":6774,"low":6775,"close":6776,"volume":6777},"2019-10-21",96.4707,97.583,96.3283,97.3784,1562500,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6783,"volume":6784},"2019-10-28",97.7165,98.5797,96.8178,98.5619,1739900,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"2019-11-04",99.0691,99.8077,98.731,99.4963,2331100,{"time":6793,"open":6794,"high":6795,"low":6796,"close":6795,"volume":6797},"2019-11-11",98.9801,100.1637,98.7577,1569300,{"time":6799,"open":6800,"high":6801,"low":6802,"close":6803,"volume":6804},"2019-11-18",100.0213,100.2793,99.1047,99.6654,1979300,{"time":6806,"open":6800,"high":6807,"low":6808,"close":6809,"volume":6810},"2019-11-25",101.1247,99.9501,100.6709,1261300,{"time":6812,"open":6813,"high":6814,"low":6815,"close":6816,"volume":6817},"2019-12-02",100.6976,101.0179,98.3483,100.8311,2703300,{"time":6819,"open":6813,"high":6820,"low":6821,"close":6822,"volume":6823},"2019-12-09",102.1748,100.2704,101.4807,2155800,{"time":6825,"open":6826,"high":6827,"low":6828,"close":6829,"volume":6830},"2019-12-16",102.1392,103.2604,102.0146,103.1625,3358900,{"time":6832,"open":6833,"high":6834,"low":6835,"close":6836,"volume":6837},"2019-12-23",103.4118,103.7603,103.1259,103.3671,1251400,{"time":6839,"open":6833,"high":6840,"low":6841,"close":6842,"volume":6843},"2019-12-30",103.9747,102.6791,103.0991,2154900,{"time":6845,"open":6846,"high":6847,"low":6846,"close":6848,"volume":6849},"2020-01-06",102.5451,104.1087,103.5994,2417700,{"time":6851,"open":6852,"high":6853,"low":6854,"close":6855,"volume":6856},"2020-01-13",103.7513,105.851,103.6173,105.7885,1614900,{"time":6858,"open":6859,"high":6860,"low":6861,"close":6862,"volume":6863},"2020-01-20",105.3775,105.7974,103.8049,104.3678,1653800,{"time":6865,"open":6866,"high":6867,"low":6868,"close":6869,"volume":6870},"2020-01-27",102.6613,104.0283,101.1691,101.4461,3327600,{"time":6872,"open":6873,"high":6874,"low":6873,"close":6875,"volume":6876},"2020-02-03",101.9822,105.5562,104.2606,2201700,{"time":6878,"open":6879,"high":6880,"low":6881,"close":6882,"volume":6883},"2020-02-10",104.0105,106.1637,103.939,105.985,1998600,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"2020-02-17",105.7706,106.3067,104.8235,105.0469,1507700,{"time":6892,"open":6893,"high":6866,"low":6894,"close":6895,"volume":6896},"2020-02-24",102.2235,89.7504,92.4488,12246100,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"2020-03-02",92.8061,97.6935,89.7594,91.868,8683400,{"time":373,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},85.3902,87.9992,73.9179,80.8782,14003000,{"time":393,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},72.0952,76.241,66.225,67.0381,14382400,{"time":413,"open":6917,"high":6918,"low":6919,"close":6920,"volume":6921},66.8847,78.1178,63.6636,75.2667,12893200,{"time":874,"open":6923,"high":6924,"low":6925,"close":6926,"volume":6927},75.6366,77.4863,71.2787,72.0276,8829500,{"time":895,"open":6929,"high":6930,"low":6929,"close":6931,"volume":6932},74.7344,84.4247,83.2066,7545000,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2020-04-13",82.8818,84.0908,79.8863,83.8923,7543700,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2020-04-20",82.4668,83.6397,79.4983,82.5029,5416500,{"time":6948,"open":6949,"high":6950,"low":6951,"close":6952,"volume":6953},"2020-04-27",83.0622,89.4593,82.9901,83.6126,9402200,{"time":6955,"open":6956,"high":6957,"low":6958,"close":6959,"volume":6960},"2020-05-04",82.6111,86.7886,81.9525,86.6442,8022300,{"time":6962,"open":6963,"high":6964,"low":6965,"close":6966,"volume":6967},"2020-05-11",85.7059,86.3014,78.4968,82.3405,10958600,{"time":6969,"open":6970,"high":6971,"low":6972,"close":6973,"volume":6974},"2020-05-18",85.1285,87.6819,85.1014,86.8879,5990000,{"time":6976,"open":6977,"high":6978,"low":6977,"close":6979,"volume":6980},"2020-05-25",89.36,92.7345,90.8668,7064900,{"time":6982,"open":6983,"high":6984,"low":6985,"close":6986,"volume":6987},"2020-06-01",90.7135,100.909,90.6052,99.6458,15632300,{"time":6989,"open":6990,"high":6991,"low":6992,"close":6993,"volume":6994},"2020-06-08",100.9722,102.1,89.9826,92.121,14078000,{"time":6996,"open":6997,"high":6998,"low":6999,"close":7000,"volume":7001},"2020-06-15",89.7029,96.7947,88.9721,92.9781,6460000,{"time":7003,"open":7004,"high":7005,"low":7006,"close":7007,"volume":7008},"2020-06-22",92.584,94.2148,88.8422,89.1865,7286900,{"time":7010,"open":7011,"high":7012,"low":7013,"close":7014,"volume":7015},"2020-06-29",89.8479,94.0064,89.1774,92.6202,3802000,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"2020-07-06",94.0245,94.4685,90.0563,92.4753,12660700,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"2020-07-13",93.0189,96.1627,91.4787,95.8909,7678300,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":7036},"2020-07-20",95.6825,97.7754,95.0483,96.2352,7705600,{"time":7038,"open":7039,"high":7040,"low":7041,"close":7042,"volume":7043},"2020-07-27",96.2986,97.8207,95.3201,96.7969,5683300,{"time":7045,"open":7046,"high":7047,"low":7048,"close":7047,"volume":7049},"2020-08-03",96.96,99.225,96.4254,6599600,{"time":7051,"open":7052,"high":7053,"low":7054,"close":7055,"volume":7056},"2020-08-10",99.4153,101.7437,99.3881,100.5477,12644400,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"2020-08-17",100.6927,100.738,98.6451,98.9803,3688200,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"2020-08-24",99.5602,101.8433,99.2612,101.7799,5832200,{"time":7072,"open":7073,"high":7074,"low":7075,"close":7076,"volume":7077},"2020-08-31",101.5896,103.6916,99.1616,100.6383,10859900,{"time":7079,"open":7080,"high":7081,"low":7082,"close":7083,"volume":7084},"2020-09-07",99.6327,100.5115,97.9022,98.772,7222400,{"time":7086,"open":7087,"high":7088,"low":7089,"close":7090,"volume":7091},"2020-09-14",99.5692,102.3235,98.9622,99.4877,6448000,{"time":7093,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},"2020-09-21",97.8468,98.1471,94.179,96.8274,8129400,{"time":7100,"open":7101,"high":7102,"low":7103,"close":7104,"volume":7105},"2020-09-28",98.0652,99.5669,97.1187,99.1847,7159900,{"time":7107,"open":7108,"high":7109,"low":7110,"close":7111,"volume":7112},"2020-10-05",99.8581,104.0356,99.7216,103.3621,12932600,{"time":7114,"open":7115,"high":7116,"low":7117,"close":7118,"volume":7119},"2020-10-12",103.808,104.3723,101.5419,103.2074,5174900,{"time":7121,"open":7122,"high":7123,"low":7124,"close":7125,"volume":7126},"2020-10-19",103.4076,103.981,101.6238,103.89,6457500,{"time":7128,"open":7129,"high":7129,"low":7130,"close":7094,"volume":7131},"2020-10-26",102.7705,96.427,9190800,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2020-11-02",99.1937,104.7182,98.5476,103.7534,11050200,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2020-11-09",110.2426,111.453,106.0288,109.2597,17296800,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2020-11-16",111.3347,111.9536,109.0503,109.8876,10280600,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2020-11-23",110.7158,114.1561,110.6248,113.0457,8736700,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2020-11-30",112.7454,115.676,111.3802,115.6578,10874900,{"time":7168,"open":7169,"high":7170,"low":7171,"close":7172,"volume":7173},"2020-12-07",115.4667,115.9945,113.61,114.42,12730300,{"time":7175,"open":7176,"high":7177,"low":7178,"close":7179,"volume":7180},"2020-12-14",115.5941,116.1402,113.5463,115.6214,13717400,{"time":7182,"open":7183,"high":7184,"low":7185,"close":7186,"volume":7187},"2020-12-21",113.7784,115.4771,112.8103,115.1483,8079200,{"time":7189,"open":7190,"high":7191,"low":7192,"close":7193,"volume":7194},"2020-12-28",116.0068,116.6278,114.5638,116.4817,5706800,{"time":7196,"open":7197,"high":7198,"low":7199,"close":7200,"volume":7201},"2021-01-04",116.8653,120.2627,113.8149,119.934,15791500,{"time":7203,"open":7204,"high":7205,"low":7206,"close":7207,"volume":7208},"2021-01-11",118.8198,121.45,118.6645,119.8426,9561000,{"time":7210,"open":7211,"high":7212,"low":7213,"close":7214,"volume":7215},"2021-01-18",120.692,121.3222,119.3129,120.0436,7683800,{"time":7217,"open":7218,"high":7219,"low":7220,"close":7221,"volume":7222},"2021-01-25",119.6417,120.555,114.92,115.5319,13287700,{"time":7224,"open":7193,"high":7205,"low":7225,"close":7226,"volume":7227},"2021-02-01",115.7511,121.0573,10131000,{"time":7229,"open":7230,"high":7231,"low":7232,"close":7233,"volume":7234},"2021-02-08",121.6875,123.6328,121.4409,123.578,9012600,{"time":7236,"open":7237,"high":7238,"low":7239,"close":7240,"volume":7241},"2021-02-15",124.1534,124.2356,122.199,123.8428,5872500,{"time":7243,"open":7244,"high":7245,"low":7246,"close":7247,"volume":7248},"2021-02-22",123.2858,126.5279,121.587,122.5642,15931600,{"time":7250,"open":7251,"high":7252,"low":7219,"close":7253,"volume":7254},"2021-03-01",124.1717,125.9891,125.1854,21891600,{"time":7256,"open":7257,"high":7258,"low":7259,"close":7260,"volume":7261},"2021-03-08",125.706,129.3409,125.2585,129.3227,19866700,{"time":7263,"open":7264,"high":7265,"low":7266,"close":7267,"volume":7268},"2021-03-15",129.5875,130.5374,127.3225,128.3728,16284700,{"time":7270,"open":7271,"high":7272,"low":7273,"close":7274,"volume":7275},"2021-03-22",128.5986,130.5345,125.2955,130.4427,16733100,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"2021-03-29",129.9656,131.2868,129.0665,131.2776,15353800,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2021-04-05",132.2869,133.1861,131.5988,133.1586,12631600,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2021-04-12",133.1769,135.2413,132.4796,135.0119,10767200,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2021-04-19",134.8559,136.113,132.865,135.7368,12107800,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"2021-04-26",135.9753,137.1864,135.6542,136.0487,8859100,{"time":7312,"open":7313,"high":7314,"low":7315,"close":7316,"volume":7317},"2021-05-03",136.8378,139.205,135.4615,139.1316,14734400,{"time":7319,"open":7320,"high":7321,"low":7322,"close":7323,"volume":7324},"2021-05-10",139.4986,140.2418,133.7549,137.8929,18771100,{"time":7326,"open":7327,"high":7328,"low":7329,"close":7330,"volume":7331},"2021-05-17",137.5443,138.0581,133.8926,137.0305,15050700,{"time":7333,"open":7334,"high":7335,"low":7336,"close":7337,"volume":7338},"2021-05-24",137.737,138.9939,137.0396,138.6544,11766400,{"time":7340,"open":7341,"high":7342,"low":7343,"close":7344,"volume":7345},"2021-05-31",139.6362,139.8563,138.003,139.7004,9096600,{"time":7347,"open":7348,"high":7348,"low":7349,"close":7350,"volume":7351},"2021-06-07",139.9482,138.7462,139.627,8718900,{"time":7353,"open":7354,"high":7344,"low":7355,"close":7356,"volume":7357},"2021-06-14",139.5995,134.489,134.5532,12793800,{"time":7359,"open":7360,"high":7361,"low":7362,"close":7363,"volume":7364},"2021-06-21",135.4273,139.2367,135.3353,139.0711,12917200,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":7371},"2021-06-28",139.3103,140.1937,138.0037,140.0741,10106800,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"2021-07-05",139.9636,139.9637,136.7523,139.8624,11660100,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"2021-07-12",139.522,140.3593,137.2124,137.3872,13515500,{"time":7387,"open":7388,"high":7389,"low":7390,"close":7391,"volume":7392},"2021-07-19",135.4365,139.7428,133.9827,139.6048,14017100,{"time":7394,"open":7395,"high":7396,"low":7397,"close":7398,"volume":7399},"2021-07-26",139.4852,141.3623,138.9422,140.4881,13809900,{"time":7401,"open":7402,"high":7403,"low":7404,"close":7405,"volume":7406},"2021-08-02",141.1323,142.0431,139.4299,141.7579,10010000,{"time":7408,"open":7409,"high":7410,"low":7411,"close":7412,"volume":7413},"2021-08-09",141.5371,143.1934,141.0218,142.9173,9109400,{"time":7415,"open":7416,"high":7417,"low":7418,"close":7419,"volume":7420},"2021-08-16",142.3929,143.0094,139.1447,141.123,12452300,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"2021-08-23",141.9327,144.2791,141.8499,144.0583,7474400,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"2021-08-30",144.1779,144.8864,143.3314,144.3527,6733300,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"2021-09-06",144.1043,144.3343,141.6751,141.7119,6516100,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"2021-09-13",142.7609,142.9266,140.7274,140.8194,12437800,{"time":7450,"open":7451,"high":7452,"low":7453,"close":7454,"volume":7455},"2021-09-20",138.6648,142.5897,137.0487,142.0357,15564200,{"time":7457,"open":7458,"high":7459,"low":7460,"close":7461,"volume":7462},"2021-09-27",142.3127,143.2731,137.9814,140.2255,18508700,{"time":7464,"open":7465,"high":7466,"low":7467,"close":7468,"volume":7469},"2021-10-04",139.9762,142.6728,138.1938,141.3892,14046200,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2021-10-11",141.4907,144.5938,139.496,143.7903,8895200,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7482,"volume":7483},"2021-10-18",143.1993,146.8748,142.8576,146.3854,8572200,{"time":7485,"open":7486,"high":7487,"low":7488,"close":7489,"volume":7490},"2021-10-25",146.6994,147.1981,144.4553,145.6927,10657200,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2021-11-01",146.173,149.7377,146.016,148.9527,10841000,{"time":7499,"open":7500,"high":7501,"low":7502,"close":7503,"volume":7504},"2021-11-08",149.6084,149.8485,147.8168,149.2852,6901000,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"2021-11-15",149.7654,150.3472,147.3273,147.4382,7410300,{"time":7513,"open":7514,"high":7496,"low":7515,"close":7516,"volume":7517},"2021-11-22",147.9923,143.8642,144.4922,9581900,{"time":7519,"open":7493,"high":7520,"low":7465,"close":7521,"volume":7522},"2021-11-29",146.5331,142.6821,24318900,{"time":7524,"open":7525,"high":7526,"low":7527,"close":7528,"volume":7529},"2021-12-06",143.9843,147.9461,143.4209,147.5213,14426600,{"time":7531,"open":7532,"high":7533,"low":7534,"close":7535,"volume":7536},"2021-12-13",147.3366,148.5648,143.8919,144.9539,23584000,{"time":7538,"open":7539,"high":7540,"low":7541,"close":7542,"volume":7543},"2021-12-20",143.5591,148.8662,142.0957,148.4031,13853400,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7549,"volume":7550},"2021-12-27",148.6624,151.7651,148.4123,150.737,13472800,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2022-01-03",151.089,152.7283,149.2644,149.8294,20289400,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2022-01-10",149.1996,151.5891,147.0786,149.6534,20531700,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2022-01-17",148.6531,148.6994,141.54,141.7901,25426900,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2022-01-24",139.8914,143.8925,137.224,141.966,35224400,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2022-01-31",141.2807,146.4951,141.0491,144.2352,26313300,{"time":7587,"open":7588,"high":7589,"low":7590,"close":7591,"volume":7592},"2022-02-07",144.4112,148.6068,143.3183,143.8555,19504900,{"time":7594,"open":7595,"high":7596,"low":7597,"close":7598,"volume":7599},"2022-02-14",143.911,145.7727,141.5678,142.2161,17908400,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"2022-02-21",141.9846,143.7258,135.3346,143.7073,23772300,{"time":7608,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},"2022-02-28",141.6141,144.3649,139.5024,142.2439,27744200,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"2022-03-07",141.8363,142.0308,137.2981,138.4836,19017000,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2022-03-14",139.0856,145.7264,137.4092,145.5689,15914500,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2022-03-21",145.4331,147.0328,144.2147,146.9677,8283600,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2022-03-28",146.7352,149.9625,145.768,147.1537,10322900,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"2022-04-04",147.2374,147.9536,143.9636,145.9168,9131700,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"2022-04-11",145.2006,146.5213,143.5544,144.6519,7547400,{"time":7657,"open":7658,"high":7659,"low":7660,"close":7661,"volume":7662},"2022-04-18",144.3449,149.2556,141.6199,141.7315,13237500,{"time":7664,"open":7665,"high":7666,"low":7667,"close":7668,"volume":7669},"2022-04-25",140.9037,142.3267,136.8952,137.137,18158100,{"time":7671,"open":7672,"high":7673,"low":7674,"close":7675,"volume":7676},"2022-05-02",137.2765,142.7266,134.6166,136.951,19547100,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2022-05-09",135.1095,135.5745,129.1664,134.3934,21070200,{"time":912,"open":7685,"high":7686,"low":7687,"close":7688,"volume":7689},133.9469,136.7836,128.4596,131.3148,16089000,{"time":933,"open":7691,"high":7692,"low":7693,"close":7692,"volume":7694},132.6076,139.8248,130.0314,15228200,{"time":7696,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},"2022-05-30",139.0064,139.6203,135.9093,137.8067,8323900,{"time":7703,"open":7704,"high":7705,"low":7706,"close":7706,"volume":7707},"2022-06-06",138.9227,139.7691,130.8684,8733000,{"time":434,"open":7709,"high":7710,"low":7711,"close":7712,"volume":7713},127.8085,128.2457,120.4983,121.9678,16494400,{"time":7715,"open":7716,"high":7717,"low":7718,"close":7719,"volume":7720},"2022-06-20",123.7846,129.1519,122.3913,129.1052,9763500,{"time":7722,"open":7723,"high":7724,"low":7725,"close":7726,"volume":7727},"2022-06-27",129.4979,130.8537,123.8968,127.048,10478400,{"time":7729,"open":7730,"high":7731,"low":7732,"close":7733,"volume":7734},"2022-07-04",125.3275,128.9836,123.8594,128.142,5566800,{"time":7736,"open":7737,"high":7738,"low":7739,"close":7740,"volume":7741},"2022-07-11",127.2069,127.8147,122.943,127.0293,8136800,{"time":7743,"open":7744,"high":7745,"low":7746,"close":7747,"volume":7748},"2022-07-18",128.0672,132.7519,126.0475,131.2278,7290700,{"time":7750,"open":7751,"high":7752,"low":7753,"close":7754,"volume":7755},"2022-07-25",131.4709,136.7073,130.2085,136.3707,9088000,{"time":7757,"open":7758,"high":7759,"low":7760,"close":7761,"volume":7762},"2022-08-01",135.6881,136.9036,134.8746,136.4081,8383600,{"time":7764,"open":7765,"high":7766,"low":7767,"close":7768,"volume":7769},"2022-08-08",137.1561,141.7941,135.5946,141.7753,11396500,{"time":7771,"open":7772,"high":7773,"low":7774,"close":7775,"volume":7776},"2022-08-15",140.9338,143.1592,139.3442,139.7369,7654900,{"time":7778,"open":7779,"high":7780,"low":7781,"close":7782,"volume":7783},"2022-08-22",138.1566,139.447,134.7156,134.7717,8024700,{"time":7785,"open":7786,"high":7787,"low":7788,"close":7789,"volume":7790},"2022-08-29",133.7805,135.0896,129.6381,130.7789,9632200,{"time":7792,"open":7793,"high":7794,"low":7795,"close":7796,"volume":7797},"2022-09-05",131.1904,136.6232,129.5353,136.2772,7621800,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"2022-09-12",137.072,137.8761,128.647,129.741,9538100,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"2022-09-19",128.5575,130.7743,120.8831,122.5645,12412000,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"2022-09-26",122.1042,123.8138,119.3707,119.5586,16300600,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7824,"volume":7825},"2022-10-03",120.8643,127.4584,120.1786,122.2545,16313800,{"time":7827,"open":7828,"high":7829,"low":7830,"close":7831,"volume":7832},"2022-10-10",122.6866,124.6498,117.3418,120.4228,15997200,{"time":7834,"open":7835,"high":7836,"low":7837,"close":7838,"volume":7839},"2022-10-17",122.4048,126.0682,121.4373,124.8095,14594700,{"time":7841,"open":7842,"high":7843,"low":7844,"close":7845,"volume":7846},"2022-10-24",125.4201,131.8169,124.6216,131.676,15277600,{"time":7848,"open":7849,"high":7850,"low":7851,"close":7852,"volume":7853},"2022-10-31",130.9809,134.8416,125.9555,129.5437,21096000,{"time":7855,"open":7856,"high":7857,"low":7858,"close":7859,"volume":7860},"2022-11-07",130.0698,137.6878,128.8016,137.2181,26727800,{"time":7862,"open":7863,"high":7864,"low":7865,"close":7866,"volume":7867},"2022-11-14",136.7297,138.0447,133.1508,135.7622,20818600,{"time":7869,"open":7870,"high":7871,"low":7872,"close":7871,"volume":7873},"2022-11-21",135.1798,138.552,134.851,8161000,{"time":7875,"open":7876,"high":7877,"low":7878,"close":7879,"volume":7880},"2022-11-28",137.406,141.0882,135.5649,139.9046,14648400,{"time":7882,"open":7883,"high":7884,"low":7885,"close":7886,"volume":7887},"2022-12-05",138.9089,138.9934,134.7664,135.2925,11995700,{"time":7889,"open":7890,"high":7891,"low":7892,"close":7893,"volume":7894},"2022-12-12",135.5179,140.9755,131.9108,132.7844,15350300,{"time":7896,"open":7897,"high":7898,"low":7899,"close":7900,"volume":7901},"2022-12-19",132.858,134.1879,130.1699,133.2636,15577300,{"time":7903,"open":7904,"high":7905,"low":7906,"close":7907,"volume":7908},"2022-12-26",133.3862,134.1407,131.4055,133.2259,9709300,{"time":7910,"open":7911,"high":7912,"low":7913,"close":7914,"volume":7915},"2023-01-02",134.0087,137.3665,132.0469,136.9798,11451000,{"time":7917,"open":7918,"high":7919,"low":7920,"close":7921,"volume":7922},"2023-01-09",137.6778,140.7903,136.4327,140.6017,13783200,{"time":7924,"open":7925,"high":7926,"low":7927,"close":7928,"volume":7929},"2023-01-16",140.5073,141.177,136.1686,139.0831,11235800,{"time":7931,"open":7932,"high":7933,"low":7934,"close":7935,"volume":7936},"2023-01-23",139.3943,142.9313,138.6021,142.2334,15063900,{"time":7938,"open":7939,"high":7940,"low":7941,"close":7942,"volume":7943},"2023-01-30",141.2241,146.8739,140.6299,144.365,18754900,{"time":7945,"open":7946,"high":7947,"low":7948,"close":7949,"volume":7950},"2023-02-06",143.4312,145.1101,141.2996,142.3843,13447800,{"time":7952,"open":7953,"high":7954,"low":7948,"close":7955,"volume":7956},"2023-02-13",142.5541,144.7423,142.4503,11224100,{"time":7958,"open":7959,"high":7960,"low":7961,"close":7962,"volume":7963},"2023-02-20",141.2053,141.2902,137.3948,138.5078,12458700,{"time":7965,"open":7966,"high":7967,"low":7968,"close":7969,"volume":7970},"2023-02-27",139.6867,141.2147,137.0458,141.0544,14614600,{"time":7972,"open":7939,"high":7973,"low":7974,"close":7975,"volume":7976},"2023-03-06",141.6769,131.7167,132.4902,19368000,{"time":7978,"open":7899,"high":7979,"low":7980,"close":7981,"volume":7982},"2023-03-13",133.8861,128.906,130.1888,31916700,{"time":7984,"open":7985,"high":7986,"low":7987,"close":7988,"volume":7989},"2023-03-20",130.7111,134.1237,128.7204,131.3083,24542000,{"time":7991,"open":7992,"high":7993,"low":7994,"close":7995,"volume":7996},"2023-03-27",132.4364,137.1476,131.6306,137.0907,12673300,{"time":7998,"open":7999,"high":8000,"low":8001,"close":8002,"volume":8003},"2023-04-03",137.1855,137.7258,134.9579,135.6404,11711500,{"time":8005,"open":8006,"high":8007,"low":8008,"close":8009,"volume":8010},"2023-04-10",135.0716,138.3894,134.9484,137.1192,13621400,{"time":8012,"open":8013,"high":8014,"low":8015,"close":8016,"volume":8017},"2023-04-17",137.1761,138.5979,136.6263,137.3751,11366700,{"time":8019,"open":8020,"high":8000,"low":8021,"close":8022,"volume":8023},"2023-04-24",137.3182,133.6023,137.5837,18424100,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"2023-05-01",137.4794,138.2377,132.8629,135.5835,23670100,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"2023-05-08",135.9532,135.9722,133.28,134.1521,15763800,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8043,"volume":8044},"2023-05-15",134.3512,136.3798,132.9861,135.4224,23451700,{"time":8046,"open":8047,"high":8048,"low":8049,"close":8050,"volume":8051},"2023-05-22",135.4982,136.1996,131.7159,133.7445,23540100,{"time":8053,"open":8054,"high":8055,"low":8056,"close":8057,"volume":8058},"2023-05-29",134.0099,136.5314,131.5832,136.2471,30642600,{"time":8060,"open":8061,"high":8062,"low":8063,"close":8064,"volume":8065},"2023-06-05",136.4176,138.2472,135.555,137.6026,34333800,{"time":8067,"open":8068,"high":8069,"low":8070,"close":8071,"volume":8072},"2023-06-12",137.8775,142.0769,137.4509,141.0816,35322300,{"time":8074,"open":8075,"high":8076,"low":8077,"close":8078,"volume":8079},"2023-06-19",140.398,140.417,137.5895,137.8275,17717700,{"time":8081,"open":8078,"high":8082,"low":8078,"close":8083,"volume":8084},"2023-06-26",142.8161,142.4639,29869100,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"2023-07-03",142.1878,143.0352,139.8934,141.3976,18113800,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"2023-07-10",141.3024,145.8532,141.2453,144.7679,32784500,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"2023-07-17",144.5013,147.1765,144.0633,146.7196,32401000,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"2023-07-24",146.9957,148.2999,146.015,146.9956,25579400,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2023-07-31",147.3289,147.7478,143.9015,144.0824,21773300,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2023-08-07",144.6346,145.7675,143.1875,144.0158,20080000,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2023-08-14",143.7492,144.0062,138.9223,140.2171,21501400,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2023-08-21",140.3409,141.6737,138.9604,140.1505,20222100,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2023-08-28",140.7883,143.9205,140.6836,143.3207,25934100,{"time":8149,"open":8150,"high":8150,"low":8151,"close":8152,"volume":8153},"2023-09-04",143.1018,140.0076,140.5693,16089300,{"time":8155,"open":8156,"high":8157,"low":8158,"close":8159,"volume":8160},"2023-09-11",141.2167,141.788,139.6554,140.5027,16520000,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"2023-09-18",140.4626,140.9502,136.3127,136.437,18926600,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8173,"volume":8174},"2023-09-25",135.8537,136.9342,133.9988,135.4809,27859600,{"time":8176,"open":8177,"high":8178,"low":8179,"close":8180,"volume":8181},"2023-10-02",135.0601,135.28,131.3023,133.8649,34901600,{"time":8183,"open":8184,"high":8185,"low":8186,"close":8187,"volume":8188},"2023-10-09",133.3103,136.6569,133.2242,134.1422,24757800,{"time":8190,"open":8191,"high":8192,"low":8193,"close":8194,"volume":8195},"2023-10-16",135.0888,137.2115,130.9677,131.0059,24240800,{"time":952,"open":8197,"high":8198,"low":8199,"close":8200,"volume":8201},130.3653,131.6179,127.4968,127.8027,41761100,{"time":970,"open":8203,"high":8204,"low":8205,"close":8206,"volume":8207},128.6155,136.0163,127.688,135.3852,38795900,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2023-11-06",135.5,135.6243,132.9374,134.5916,25758800,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2023-11-13",134.1613,139.8219,133.9223,139.1143,37928100,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2023-11-20",138.9613,140.5868,138.4832,140.4721,16598700,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2023-11-27",140.1279,143.9717,139.688,143.9335,33365700,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8232,"volume":8241},"2023-12-04",142.9773,144.3924,142.4131,32430900,{"time":8243,"open":8244,"high":8245,"low":8246,"close":8247,"volume":8248},"2023-12-11",144.1534,151.3151,144.0769,149.5558,53782600,{"time":8250,"open":8251,"high":8252,"low":8253,"close":8254,"volume":8255},"2023-12-18",150.1308,151.2731,148.3165,150.7163,38909400,{"time":8257,"open":8258,"high":8259,"low":8260,"close":8261,"volume":8262},"2023-12-25",150.9851,152.2426,150.7547,151.4747,17819600,{"time":8264,"open":8265,"high":8266,"low":8267,"close":8268,"volume":8269},"2024-01-01",150.7259,152.0026,148.6237,149.4685,33025200,{"time":8271,"open":8272,"high":8273,"low":8274,"close":8275,"volume":8276},"2024-01-08",149.4205,151.0715,148.9405,149.7948,31632900,{"time":8278,"open":8279,"high":8280,"low":8281,"close":8282,"volume":8283},"2024-01-15",149.1325,149.8908,146.9631,149.574,28473000,{"time":8285,"open":8286,"high":8287,"low":8288,"close":8289,"volume":8290},"2024-01-22",150.0252,151.6474,149.5644,151.1867,32267700,{"time":8292,"open":8293,"high":8294,"low":8295,"close":8296,"volume":8297},"2024-01-29",151.0331,152.5402,149.5452,151.801,36825200,{"time":8299,"open":8300,"high":8301,"low":8302,"close":8303,"volume":8304},"2024-02-05",151.0523,152.7033,149.8717,152.5593,31353600,{"time":8306,"open":8307,"high":8308,"low":8309,"close":8310,"volume":8311},"2024-02-12",152.6266,154.6328,149.9004,153.6153,38912100,{"time":8313,"open":8314,"high":8315,"low":8316,"close":8317,"volume":8318},"2024-02-19",152.9145,155.8999,152.5498,155.5063,26933800,{"time":8320,"open":8321,"high":8322,"low":8323,"close":8324,"volume":8325},"2024-02-26",155.4871,157.4261,154.7768,157.3589,26511500,{"time":8327,"open":8328,"high":8329,"low":8330,"close":8331,"volume":8332},"2024-03-04",157.2725,160.0371,156.3414,158.8756,32988800,{"time":8334,"open":8335,"high":8336,"low":8337,"close":8338,"volume":8339},"2024-03-11",158.5397,160.1331,157.0998,157.8293,32236700,{"time":8341,"open":8342,"high":8343,"low":8344,"close":8345,"volume":8346},"2024-03-18",158.398,162.109,157.7811,160.6246,24617300,{"time":8348,"open":8349,"high":8350,"low":8351,"close":8352,"volume":8353},"2024-03-25",160.615,163.6706,160.0656,163.2561,16300800,{"time":8355,"open":8356,"high":8357,"low":8358,"close":8359,"volume":8360},"2024-04-01",163.4778,163.5452,159.0534,160.3836,26646100,{"time":8362,"open":8349,"high":8363,"low":8364,"close":8365,"volume":8366},"2024-04-08",161.7138,155.6991,156.1328,48930300,{"time":8368,"open":8369,"high":8370,"low":8371,"close":8372,"volume":8373},"2024-04-15",157.7426,157.8872,153.0965,154.0412,40492300,{"time":8375,"open":8376,"high":8377,"low":8378,"close":8379,"volume":8380},"2024-04-22",154.7159,157.1064,153.858,156.5666,25995300,{"time":8382,"open":8383,"high":8344,"low":8384,"close":8385,"volume":8386},"2024-04-29",157.01,154.3111,156.9136,33533100,{"time":8388,"open":8389,"high":8390,"low":8391,"close":8392,"volume":8393},"2024-05-06",157.7425,160.5379,157.3763,160.1138,19624000,{"time":8395,"open":8396,"high":8397,"low":8398,"close":8399,"volume":8400},"2024-05-13",160.6439,162.3114,159.9499,161.9741,21941500,{"time":8402,"open":8403,"high":8404,"low":8405,"close":8398,"volume":8406},"2024-05-20",162.1187,162.3885,158.7643,19442400,{"time":8408,"open":8409,"high":8410,"low":8411,"close":8412,"volume":8413},"2024-05-27",159.9692,160.027,156.8076,159.7957,20673900,{"time":8415,"open":8416,"high":8417,"low":8418,"close":8419,"volume":8420},"2024-06-03",160.1041,160.1234,157.6944,158.6197,26477500,{"time":8422,"open":8423,"high":8359,"low":8424,"close":8425,"volume":8426},"2024-06-10",158.0703,156.8172,157.7715,31303700,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"2024-06-17",157.4244,159.7185,157.1256,159.6125,20352600,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"2024-06-24",159.9638,161.2026,158.1444,158.9864,24125400,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"2024-07-01",159.4896,159.6445,157.4863,158.4057,17201900,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"2024-07-08",158.638,163.9027,158.096,163.0994,36662800,{"time":8456,"open":8457,"high":8458,"low":8459,"close":8460,"volume":8461},"2024-07-15",163.3123,166.8254,162.5962,162.9736,42241900,{"time":8463,"open":8464,"high":8465,"low":8466,"close":8467,"volume":8468},"2024-07-22",163.6414,164.793,161.4736,164.2704,40537100,{"time":8470,"open":8471,"high":8472,"low":8473,"close":8474,"volume":8475},"2024-07-29",164.6576,167.5028,159.78,161.3962,45262600,{"time":8477,"open":8478,"high":8479,"low":8480,"close":8481,"volume":8482},"2024-08-05",158.1541,161.7445,156.5863,161.28,38739300,{"time":8484,"open":8485,"high":8486,"low":8487,"close":8488,"volume":8489},"2024-08-12",161.3284,165.4124,160.1864,165.2769,24379500,{"time":8491,"open":8492,"high":8493,"low":8494,"close":8495,"volume":8496},"2024-08-19",165.4221,168.8964,165.4027,168.6835,25047300,{"time":8498,"open":8499,"high":8500,"low":8501,"close":8502,"volume":8503},"2024-08-26",169.3319,170.29,167.4738,170.2029,24743200,{"time":8505,"open":8506,"high":8507,"low":8508,"close":8509,"volume":8510},"2024-09-02",169.361,169.7481,164.735,164.9576,31938400,{"time":8512,"open":8513,"high":8514,"low":8515,"close":8516,"volume":8517},"2024-09-09",165.9834,169.69,163.351,169.3706,28575600,{"time":8519,"open":8520,"high":8521,"low":8522,"close":8523,"volume":8524},"2024-09-16",169.9706,173.0675,169.7287,171.7223,32794600,{"time":8526,"open":8527,"high":8528,"low":8529,"close":8530,"volume":8531},"2024-09-23",172.213,174.8265,171.5231,173.8452,28552800,{"time":8533,"open":8534,"high":8535,"low":8536,"close":8537,"volume":8538},"2024-09-30",173.6898,174.2533,171.5523,173.4955,28222100,{"time":8540,"open":8541,"high":8542,"low":8543,"close":8544,"volume":8545},"2024-10-07",172.9611,175.0208,171.4065,174.7876,19184000,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2024-10-14",174.8945,177.0417,174.4865,176.7017,20086100,{"time":8554,"open":8555,"high":8556,"low":8557,"close":8558,"volume":8559},"2024-10-21",176.4296,176.6822,172.8736,173.0485,21312100,{"time":8561,"open":8562,"high":8563,"low":8564,"close":8565,"volume":8566},"2024-10-28",173.7675,174.4962,171.2414,171.3871,24566400,{"time":8568,"open":8569,"high":8570,"low":8571,"close":8572,"volume":8573},"2024-11-04",171.5717,179.2278,171.0665,178.8683,37414000,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2024-11-11",179.5678,180.5103,175.5163,175.7981,34535300,{"time":8582,"open":8583,"high":8577,"low":8584,"close":8585,"volume":8586},"2024-11-18",175.9633,174.5448,180.2576,26000900,{"time":8588,"open":8589,"high":8590,"low":8591,"close":8592,"volume":8593},"2024-11-25",181.8413,182.8129,181.0155,182.2883,22727400,{"time":8595,"open":8596,"high":8597,"low":8598,"close":8599,"volume":8600},"2024-12-02",182.366,182.5312,179.7913,179.9273,33408800,{"time":8602,"open":8603,"high":8604,"low":8605,"close":8606,"volume":8607},"2024-12-09",180.4326,180.588,176.6531,176.9834,26526600,{"time":8609,"open":8610,"high":8611,"low":8612,"close":8613,"volume":8614},"2024-12-16",177.0126,177.6344,168.7541,171.6397,44855700,{"time":8616,"open":8617,"high":8618,"low":8619,"close":8620,"volume":8621},"2024-12-23",171.0157,173.697,170.343,172.2735,19263800,{"time":8623,"open":8624,"high":8625,"low":8626,"close":8627,"volume":8628},"2024-12-30",170.8695,172.2637,169.2315,171.9127,26560000,{"time":8630,"open":8631,"high":8632,"low":8633,"close":8634,"volume":8635},"2025-01-06",172.7025,173.5117,168.744,168.9194,31557200,{"time":8637,"open":8638,"high":8639,"low":8640,"close":8641,"volume":8642},"2025-01-13",168.2467,176.193,168.0712,175.5397,37967200,{"time":8644,"open":8645,"high":8646,"low":8647,"close":8648,"volume":8649},"2025-01-20",176.5635,178.2795,176.3588,177.636,30234700,{"time":8651,"open":8652,"high":8653,"low":8654,"close":8655,"volume":8656},"2025-01-27",176.7292,178.65,175.959,176.7098,52027100,{"time":8658,"open":8659,"high":8660,"low":8661,"close":8662,"volume":8663},"2025-02-03",174.4478,177.5483,173.2583,175.7153,48778600,{"time":8665,"open":8666,"high":8667,"low":8668,"close":8669,"volume":8670},"2025-02-10",176.505,177.6262,174.1845,176.5537,36276200,{"time":8672,"open":8673,"high":8674,"low":8675,"close":8676,"volume":8677},"2025-02-17",177.0217,178.4453,174.9157,175.3252,25439300,{"time":8679,"open":8680,"high":8681,"low":8682,"close":8683,"volume":8684},"2025-02-24",175.8615,176.8462,173.073,175.6762,37487000,{"time":8686,"open":8647,"high":8687,"low":8688,"close":8620,"volume":8689},"2025-03-03",176.8658,169.6702,44393200,{"time":8691,"open":8692,"high":8693,"low":8694,"close":8695,"volume":8696},"2025-03-10",170.7037,172.3125,164.6197,168.3442,66119200,{"time":8698,"open":8699,"high":8700,"low":8701,"close":8702,"volume":8703},"2025-03-17",168.237,171.8055,168.003,169.4947,38030000,{"time":8705,"open":8706,"high":8707,"low":8708,"close":8709,"volume":8710},"2025-03-24",171.0926,172.7385,168.0654,168.3103,30603200,{"time":8712,"open":8713,"high":8714,"low":8715,"close":8716,"volume":8717},"2025-03-31",167.3208,171.8273,153.7521,153.9872,69355800,{"time":10,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},150.5192,162.5203,147.296,158.7289,121438000,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"2025-04-14",160.9332,162.1089,156.9557,159.3559,40810600,{"time":8732,"open":8733,"high":8734,"low":8735,"close":8736,"volume":8737},"2025-04-21",158.1117,165.0675,154.5065,164.0486,38607400,{"time":8739,"open":8740,"high":8741,"low":8742,"close":8743,"volume":8744},"2025-04-28",164.3131,168.7903,162.0305,168.3984,36852300,{"time":8746,"open":8747,"high":8748,"low":8749,"close":8750,"volume":8751},"2025-05-05",167.4579,170.7301,166.0374,169.0646,26590100,{"time":8753,"open":8754,"high":8755,"low":8756,"close":8755,"volume":8757},"2025-05-12",173.6594,176.3339,172.4641,38943000,{"time":8759,"open":8760,"high":8761,"low":8762,"close":8763,"volume":8764},"2025-05-19",174.737,176.5201,169.4859,170.7889,44940800,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"2025-05-26",172.8756,174.0806,171.3865,172.8462,38734300,{"time":8773,"open":8774,"high":8775,"low":8748,"close":8776,"volume":8777},"2025-06-02",172.4935,175.3738,175.0603,48103600,{"time":8779,"open":8780,"high":8781,"low":8782,"close":8783,"volume":8784},"2025-06-09",175.4914,176.3731,173.2773,173.7475,61510900,{"time":8786,"open":8760,"high":8787,"low":8788,"close":8789,"volume":8790},"2025-06-16",176.1086,173.434,174.0414,42493600,{"time":8792,"open":8793,"high":8794,"low":8795,"close":8796,"volume":8797},"2025-06-23",174.0532,178.8438,173.1089,177.9388,53099600,{"time":8799,"open":8800,"high":8801,"low":8802,"close":8803,"volume":8804},"2025-06-30",178.2044,182.4933,177.8798,182.1588,52757500,{"time":8806,"open":8807,"high":8808,"low":8809,"close":8810,"volume":8811},"2025-07-07",181.7358,183.4474,179.7193,181.4112,60113600,{"time":8813,"open":8814,"high":8815,"low":8816,"close":8817,"volume":8818},"2025-07-14",181.1259,182.0309,177.6142,181.1751,51515900,{"time":8820,"open":8821,"high":8822,"low":8823,"close":8824,"volume":8825},"2025-07-21",181.5588,184.7754,180.5554,184.6672,57157500,{"time":8827,"open":8828,"high":8829,"low":8830,"close":8831,"volume":8832},"2025-07-28",184.6279,184.6574,177.0043,178.5979,72633000,{"time":8834,"open":8835,"high":8836,"low":8837,"close":8838,"volume":8839},"2025-08-04",179.2963,181.4309,179.1389,180.0931,54916100,{"time":8841,"open":8842,"high":8843,"low":8835,"close":8844,"volume":8845},"2025-08-11",180.3193,184.5688,182.8277,56433500,{"time":8847,"open":8848,"high":8849,"low":8850,"close":8851,"volume":8852},"2025-08-18",182.7884,186.8903,182.3457,186.3985,58798800,{"time":8854,"open":8855,"high":8856,"low":8857,"close":8858,"volume":8859},"2025-08-25",185.9067,186.2608,184.5295,185.5427,56259900,{"time":8861,"open":8862,"high":8863,"low":8864,"close":8865,"volume":8866},"2025-09-01",183.6934,186.7035,182.9162,185.3656,57726300,{"time":8868,"open":8869,"high":8870,"low":8871,"close":8872,"volume":8873},"2025-09-08",185.405,187.4314,183.8901,185.8771,85232700,{"time":8875,"open":8876,"high":8877,"low":8878,"close":8879,"volume":8880},"2025-09-15",186.2313,187.4117,184.1262,186.1231,76939000,{"time":8882,"open":8883,"high":8884,"low":8885,"close":8886,"volume":8887},"2025-09-22",185.5599,187.5951,183.7914,186.3009,54258300,{"time":8889,"open":8890,"high":8891,"low":8892,"close":8893,"volume":8894},"2025-09-29",187.1209,189.986,186.0836,188.9486,63918400,{"time":8896,"open":8897,"high":8897,"low":8898,"close":8899,"volume":8900},"2025-10-06",189.7884,182.8628,182.8924,89053700,{"time":8902,"open":8903,"high":8904,"low":8905,"close":8906,"volume":8907},"2025-10-13",184.1866,188.2077,183.1888,185.7476,86323700,{"time":8909,"open":8910,"high":8911,"low":8912,"close":8913,"volume":8914},"2025-10-20",186.7455,189.907,186.7257,188.9585,56526400,{"time":8916,"open":8917,"high":8918,"low":8919,"close":8920,"volume":8921},"2025-10-27",189.9168,190.0156,184.6115,185.6686,79948200,{"time":8923,"open":8924,"high":8925,"low":8926,"close":8927,"volume":8928},"2025-11-03",185.7081,185.718,183.1196,185.303,90595500,{"time":8930,"open":8931,"high":8932,"low":8933,"close":8934,"volume":8935},"2025-11-10",186.0144,188.6325,184.2854,185.0857,100223200,{"time":8937,"open":8938,"high":8939,"low":8940,"close":8941,"volume":8942},"2025-11-17",184.8683,185.2536,179.9186,183.5247,189087600,{"time":8944,"open":8945,"high":8946,"low":8947,"close":8948,"volume":8949},"2025-11-24",183.9495,189.5217,183.0505,189.2253,58389200,{"time":8951,"open":8952,"high":8953,"low":8954,"close":8955,"volume":8956},"2025-12-01",188.0496,190.4899,187.2493,189.6896,62300100,{"time":8958,"open":8959,"high":8960,"low":8961,"close":8962,"volume":8963},"2025-12-08",189.9267,193.1179,188.1286,191.0827,79221200,{"time":8965,"open":8966,"high":8967,"low":8968,"close":8969,"volume":8970},"2025-12-15",192.1694,192.2287,189.2351,190.559,87989400,{"time":8972,"open":8973,"high":8974,"low":8975,"close":8976,"volume":8977},"2025-12-22",191.049,192.5369,190.8606,192.2691,28508600,{"time":8979,"open":8980,"high":8981,"low":8982,"close":8983,"volume":8984},"2025-12-29",192.0409,192.4873,189.4917,191.297,38877000,{"time":8986,"open":8987,"high":8988,"low":8989,"close":8990,"volume":8991},"2026-01-05",191.4458,196.4648,191.2772,195.9986,91061000,{"time":8993,"open":8994,"high":8995,"low":8996,"close":8997,"volume":8998},"2026-01-12",195.4828,198.4882,194.9869,197.4368,90056900,{"time":9000,"open":9001,"high":9002,"low":9003,"close":9004,"volume":9005},"2026-01-19",195.2745,199.1528,194.1933,197.1591,71326000,{"time":9007,"open":9008,"high":9009,"low":9010,"close":9011,"volume":9012},"2026-01-26",197.6054,198.2799,194.6595,196.4747,93768700,{"time":9014,"open":9015,"high":9016,"low":9017,"close":9018,"volume":9019},"2026-02-02",196.0879,200.849,195.3836,200.6208,138445300,{"time":9021,"open":9022,"high":9023,"low":9024,"close":9025,"volume":9026},"2026-02-09",199.9761,203.5767,198.766,201.2259,118282000,{"time":9028,"open":9029,"high":9030,"low":9031,"close":9032,"volume":9033},"2026-02-16",201.4342,203.1204,199.2223,202.436,93449800,{"time":9035,"open":9036,"high":9037,"low":9038,"close":9039,"volume":9040},"2026-02-23",201.7317,203.418,199.4206,203.3089,93035800,{"time":9042,"open":9043,"high":9023,"low":9044,"close":9045,"volume":9046},"2026-03-02",201.6921,194.9273,196.5441,122828300,{"time":9048,"open":9049,"high":9050,"low":9051,"close":9052,"volume":9053},"2026-03-09",194.6893,197.9625,191.7235,191.9516,100837000,{"time":9055,"open":9056,"high":9057,"low":9058,"close":9059,"volume":9060},"2026-03-16",193.6676,195.6514,187.9642,188.9363,68304100,{"time":9062,"open":9063,"high":9064,"low":9065,"close":9066,"volume":9067},"2026-03-23",191.7574,193.401,187.3046,187.733,76385800,{"time":9069,"open":9070,"high":9071,"low":9072,"close":9073,"volume":9074},"2026-03-30",189.4264,193.5504,186.6372,192.3451,59029700,{"time":9076,"open":9077,"high":9078,"low":9079,"close":9080,"volume":9081},"2026-04-06",192.2056,197.9633,191.6577,195.8913,38180000,{"time":9083,"open":9084,"high":9085,"low":9086,"close":9087,"volume":9088},"2026-04-13",195.473,203.2927,195.194,202.3762,45349700,{"time":9090,"open":9091,"high":9092,"low":9093,"close":9094,"volume":9095},"2026-04-20",201.9081,204.3884,199.607,201.2506,41483000,{"time":9097,"open":9098,"high":9099,"low":9100,"close":9101,"volume":9102},"2026-04-27",201.1908,203.5218,198.9296,202.0376,45098700,{"time":9104,"open":9105,"high":9106,"low":9107,"close":9108,"volume":9109},"2026-05-04",201.5893,204.7371,200.4537,203.3126,45613300,{"time":9111,"open":9112,"high":9113,"low":9114,"close":9115,"volume":9116},"2026-05-11",203.6712,204.0298,200.6728,200.7824,43192800,{"time":9118,"open":9119,"high":9120,"low":9121,"close":9122,"volume":9123},"2026-05-18",201.1012,206.1715,199.9257,205.7831,65978900,{"time":9125,"open":9126,"high":9127,"low":9128,"close":9129,"volume":9130},"2026-05-25",207.0282,208.5125,205.8428,208.0244,35285700,{"time":9132,"open":9133,"high":9134,"low":9135,"close":9126,"volume":9136},"2026-06-01",207.2474,210.1362,206.4903,47465700,{"time":9138,"open":9139,"high":9140,"low":9141,"close":9142,"volume":9143},"2026-06-08",207.8351,211.3017,204.9463,210.8335,64121800,{"time":9145,"open":9146,"high":9147,"low":9148,"close":9149,"volume":9150},"2026-06-15",212.776,213.4733,207.7853,209.15,36314900,{"time":9152,"open":9153,"high":9154,"low":9155,"close":9156,"volume":9157},"2026-06-22",209.53,213.79,207.64,210.31,57024100,{"time":9159,"open":9160,"high":9161,"low":9162,"close":9163,"volume":9164},"2026-06-29",213.02,215.61,212,214.91,43676700,{"time":9166,"open":9167,"high":9168,"low":9169,"close":9170,"volume":9171},"2026-07-06",215.04,216.37,211.44,214.3,40951800,{"time":9173,"open":9174,"high":9175,"low":9176,"close":9177,"volume":9178},"2026-07-13",214.48,215.95,212.55,213.37,43662400,{"time":9180,"open":9181,"high":9182,"low":9183,"close":9184,"volume":9185},"2026-07-20",213.87,214.47,211.27,213.57,31490100,{"time":9187,"open":9188,"high":9189,"low":9190,"close":9191,"volume":9192},"2026-07-27",214.8,218.11,213.06,215.01,54953700,{"time":11,"open":9194,"high":9195,"low":9194,"close":12,"volume":9196},215.87,221.0902,25276630,"Supabase",[9199,9203,9206,9210,9213,9216,9219,9222,9225,9228,9230,9233,9236,9239,9242,9245,9248,9251,9254,9257,9260,9263,9266,9269,9272,9275,9278,9281,9284,9287,9290,9293,9296,9299,9302,9305,9308,9311,9314,9317,9320,9323,9326,9328,9331,9334,9337,9340,9343,9346,9349,9352,9355,9358,9361,9364,9367,9370,9373,9376,9379,9382,9384,9387,9389,9392,9395,9397,9400,9403,9406,9409,9412,9414,9416,9419,9422,9425,9428,9431,9433,9436,9439,9442,9445,9448,9450,9453,9456,9459,9462,9465,9468,9471,9474,9477,9480,9482,9485,9487,9490,9493,9496,9499,9501,9504,9507,9510,9513,9516,9518,9521,9524,9527,9530,9533,9536,9539,9542,9545,9548,9551,9554,9557,9560,9563,9566,9569,9572,9575,9578,9581,9584,9587,9590,9593,9596,9599,9602,9605,9608,9611,9613,9616,9619,9622,9625,9627,9630,9633,9636,9639,9642,9645,9648,9651,9654,9657,9659,9662,9665,9668,9671,9674,9677,9680,9683,9686,9689,9692,9695,9698,9701,9704,9707,9710,9713,9716,9719,9722,9725,9728,9731,9734,9737,9740,9743,9746,9749,9752,9755,9758,9761,9764,9767,9770,9773,9776,9779,9782,9785,9788,9791,9794,9797,9800,9803,9806,9809,9812,9815,9818,9821,9824,9827,9830,9833,9836,9839],{"date":2613,"price":9200,"returns":9201,"isSignal":9},34.07,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},null,{"date":2619,"price":9204,"returns":9205,"isSignal":9},33.76,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":57,"price":9207,"returns":9208,"isSignal":470,"signalType":9209},33.48,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},"STATISTICAL",{"date":74,"price":9211,"returns":9212,"isSignal":470,"signalType":9209},32.79,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":90,"price":9214,"returns":9215,"isSignal":470,"signalType":9209},32.03,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":107,"price":9217,"returns":9218,"isSignal":470,"signalType":9209},31.32,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":623,"price":9220,"returns":9221,"isSignal":9},31.11,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2684,"price":9223,"returns":9224,"isSignal":9},30.95,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2690,"price":9226,"returns":9227,"isSignal":9},30.96,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2697,"price":1015,"returns":9229,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2704,"price":9231,"returns":9232,"isSignal":9},31.38,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2711,"price":9234,"returns":9235,"isSignal":9},30.87,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2718,"price":9237,"returns":9238,"isSignal":9},30.64,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2724,"price":9240,"returns":9241,"isSignal":9},30.46,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2731,"price":9243,"returns":9244,"isSignal":9},30.22,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2738,"price":9246,"returns":9247,"isSignal":9},30.42,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2745,"price":9249,"returns":9250,"isSignal":9},30.59,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2752,"price":9252,"returns":9253,"isSignal":9},31.05,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2759,"price":9255,"returns":9256,"isSignal":9},31.43,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2766,"price":9258,"returns":9259,"isSignal":9},31.94,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2773,"price":9261,"returns":9262,"isSignal":9},32.02,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2780,"price":9264,"returns":9265,"isSignal":9},32.54,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2787,"price":9267,"returns":9268,"isSignal":9},32.56,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2794,"price":9270,"returns":9271,"isSignal":9},32.68,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2801,"price":9273,"returns":9274,"isSignal":9},32.48,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2807,"price":9276,"returns":9277,"isSignal":9},32.4,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2814,"price":9279,"returns":9280,"isSignal":9},31.89,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2821,"price":9282,"returns":9283,"isSignal":9},31.41,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2828,"price":9285,"returns":9286,"isSignal":9},30.58,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":640,"price":9288,"returns":9289,"isSignal":9},29.86,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":123,"price":9291,"returns":9292,"isSignal":470,"signalType":9209},29.33,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2846,"price":9294,"returns":9295,"isSignal":9},28.99,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2853,"price":9297,"returns":9298,"isSignal":9},28.9,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2860,"price":9300,"returns":9301,"isSignal":9},29.19,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2866,"price":9303,"returns":9304,"isSignal":9},29.64,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2873,"price":9306,"returns":9307,"isSignal":9},29.84,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2878,"price":9309,"returns":9310,"isSignal":9},30.09,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2884,"price":9312,"returns":9313,"isSignal":9},30.16,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2891,"price":9315,"returns":9316,"isSignal":9},30.06,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":139,"price":9318,"returns":9319,"isSignal":470,"signalType":9209},29.88,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2900,"price":9321,"returns":9322,"isSignal":9},29.53,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":156,"price":9324,"returns":9325,"isSignal":470,"signalType":9209},28.48,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":175,"price":1718,"returns":9327,"isSignal":470,"signalType":9209},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2917,"price":9329,"returns":9330,"isSignal":9},24.36,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":193,"price":9332,"returns":9333,"isSignal":470,"signalType":9209},22.11,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":666,"price":9335,"returns":9336,"isSignal":9},20.6,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":681,"price":9338,"returns":9339,"isSignal":9},19.7,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":212,"price":9341,"returns":9342,"isSignal":470,"signalType":9209},19.37,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":234,"price":9344,"returns":9345,"isSignal":470,"signalType":9209},18.57,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":708,"price":9347,"returns":9348,"isSignal":9},18.54,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":730,"price":9350,"returns":9351,"isSignal":9},18.05,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2964,"price":9353,"returns":9354,"isSignal":9},17.8,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2971,"price":9356,"returns":9357,"isSignal":9},17.95,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2978,"price":9359,"returns":9360,"isSignal":9},18.37,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2984,"price":9362,"returns":9363,"isSignal":9},18.62,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2990,"price":9365,"returns":9366,"isSignal":9},18.85,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":2997,"price":9368,"returns":9369,"isSignal":9},18.84,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3004,"price":9371,"returns":9372,"isSignal":9},18.63,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3010,"price":9374,"returns":9375,"isSignal":9},18.47,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3017,"price":9377,"returns":9378,"isSignal":9},18.21,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3024,"price":9380,"returns":9381,"isSignal":9},17.89,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3029,"price":750,"returns":9383,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3035,"price":9385,"returns":9386,"isSignal":9},17.02,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":256,"price":203,"returns":9388,"isSignal":470,"signalType":9209},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":749,"price":9390,"returns":9391,"isSignal":9},15.77,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3054,"price":9393,"returns":9394,"isSignal":9},15.51,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3061,"price":1005,"returns":9396,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3068,"price":9398,"returns":9399,"isSignal":9},16.38,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3074,"price":9401,"returns":9402,"isSignal":9},17.33,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3081,"price":9404,"returns":9405,"isSignal":9},18.08,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3088,"price":9407,"returns":9408,"isSignal":9},18.79,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3095,"price":9410,"returns":9411,"isSignal":9},19.32,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3102,"price":194,"returns":9413,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3108,"price":365,"returns":9415,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3114,"price":9417,"returns":9418,"isSignal":9},20.35,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3120,"price":9420,"returns":9421,"isSignal":9},20.66,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3125,"price":9423,"returns":9424,"isSignal":9},21.05,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3132,"price":9426,"returns":9427,"isSignal":9},21.08,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3139,"price":9429,"returns":9430,"isSignal":9},21.29,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3146,"price":682,"returns":9432,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3153,"price":9434,"returns":9435,"isSignal":9},21.26,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3160,"price":9437,"returns":9438,"isSignal":9},20.85,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3167,"price":9440,"returns":9441,"isSignal":9},20.74,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3174,"price":9443,"returns":9444,"isSignal":9},21.06,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3181,"price":9446,"returns":9447,"isSignal":9},21.44,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3188,"price":378,"returns":9449,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3195,"price":9451,"returns":9452,"isSignal":9},22.87,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3201,"price":9454,"returns":9455,"isSignal":9},23.44,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3208,"price":9457,"returns":9458,"isSignal":9},23.82,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3215,"price":9460,"returns":9461,"isSignal":9},24.05,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3221,"price":9463,"returns":9464,"isSignal":9},24.26,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3242,"price":9466,"returns":9467,"isSignal":9},24.83,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":276,"price":9469,"returns":9470,"isSignal":470,"signalType":9209},29.72,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3889,"price":9472,"returns":9473,"isSignal":9},33.12,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3896,"price":9475,"returns":9476,"isSignal":9},31.88,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":769,"price":9478,"returns":9479,"isSignal":9},30.81,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3916,"price":359,"returns":9481,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":789,"price":9483,"returns":9484,"isSignal":9},30.14,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3928,"price":9243,"returns":9486,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3935,"price":9488,"returns":9489,"isSignal":9},29.92,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":809,"price":9491,"returns":9492,"isSignal":9},29.75,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3948,"price":9494,"returns":9495,"isSignal":9},30.05,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3955,"price":9497,"returns":9498,"isSignal":9},30.13,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3989,"price":677,"returns":9500,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":3996,"price":9502,"returns":9503,"isSignal":9},31.8,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":4016,"price":9505,"returns":9506,"isSignal":9},31.68,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":4181,"price":9508,"returns":9509,"isSignal":9},33.74,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5306,"price":9511,"returns":9512,"isSignal":9},62.82,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5311,"price":9514,"returns":9515,"isSignal":9},61.89,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5318,"price":188,"returns":9517,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5325,"price":9519,"returns":9520,"isSignal":9},60.4,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5332,"price":9522,"returns":9523,"isSignal":9},60.11,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5339,"price":9525,"returns":9526,"isSignal":9},59.96,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5345,"price":9528,"returns":9529,"isSignal":9},60.52,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5404,"price":9531,"returns":9532,"isSignal":9},62.37,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5411,"price":9534,"returns":9535,"isSignal":9},62.14,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5418,"price":9537,"returns":9538,"isSignal":9},61.93,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5432,"price":9540,"returns":9541,"isSignal":9},60.57,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":295,"price":9543,"returns":9544,"isSignal":470,"signalType":9209},59.64,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":316,"price":9546,"returns":9547,"isSignal":470,"signalType":9209},58.91,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5451,"price":9549,"returns":9550,"isSignal":9},58.06,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5457,"price":9552,"returns":9553,"isSignal":9},57.11,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5464,"price":9555,"returns":9556,"isSignal":9},56.72,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5471,"price":9558,"returns":9559,"isSignal":9},57.05,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5478,"price":9561,"returns":9562,"isSignal":9},57.49,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5485,"price":9564,"returns":9565,"isSignal":9},58.13,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5492,"price":9567,"returns":9568,"isSignal":9},59.18,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5499,"price":9570,"returns":9571,"isSignal":9},60.64,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":5598,"price":9573,"returns":9574,"isSignal":9},64.67,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6419,"price":9576,"returns":9577,"isSignal":9},85.56,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":827,"price":9579,"returns":9580,"isSignal":9},84.32,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6467,"price":9582,"returns":9583,"isSignal":9},82.73,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":335,"price":9585,"returns":9586,"isSignal":470,"signalType":9209},80.67,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":353,"price":9588,"returns":9589,"isSignal":470,"signalType":9209},79.27,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":851,"price":9591,"returns":9592,"isSignal":9},77.79,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6491,"price":9594,"returns":9595,"isSignal":9},77.67,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6498,"price":9597,"returns":9598,"isSignal":9},78.27,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6505,"price":9600,"returns":9601,"isSignal":9},79.95,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6892,"price":9603,"returns":9604,"isSignal":9},97.75,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6898,"price":9606,"returns":9607,"isSignal":9},95.54,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":373,"price":9609,"returns":9610,"isSignal":470,"signalType":9209},90.82,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":393,"price":9582,"returns":9612,"isSignal":470,"signalType":9209},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":413,"price":9614,"returns":9615,"isSignal":470,"signalType":9209},75.9,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":874,"price":9617,"returns":9618,"isSignal":9},71.96,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":895,"price":9620,"returns":9621,"isSignal":9},70.24,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6934,"price":9623,"returns":9624,"isSignal":9},70.68,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6941,"price":425,"returns":9626,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6948,"price":9628,"returns":9629,"isSignal":9},74.98,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6955,"price":9631,"returns":9632,"isSignal":9},77.68,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6962,"price":9634,"returns":9635,"isSignal":9},77.52,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6969,"price":9637,"returns":9638,"isSignal":9},78.06,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6976,"price":9640,"returns":9641,"isSignal":9},79.6,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6982,"price":9643,"returns":9644,"isSignal":9},82.54,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6989,"price":9646,"returns":9647,"isSignal":9},83.37,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":6996,"price":9649,"returns":9650,"isSignal":9},85.34,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7003,"price":9652,"returns":9653,"isSignal":9},85.76,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7010,"price":9655,"returns":9656,"isSignal":9},86.03,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7017,"price":1022,"returns":9658,"isSignal":9},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7024,"price":9660,"returns":9661,"isSignal":9},85.42,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":434,"price":9663,"returns":9664,"isSignal":470,"signalType":9209},121.51,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7715,"price":9666,"returns":9667,"isSignal":9},120.89,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7722,"price":9669,"returns":9670,"isSignal":9},118.51,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7729,"price":9672,"returns":9673,"isSignal":9},116.72,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7736,"price":9675,"returns":9676,"isSignal":9},116.01,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7743,"price":9678,"returns":9679,"isSignal":9},117.71,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7750,"price":9681,"returns":9682,"isSignal":9},119.04,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7785,"price":9684,"returns":9685,"isSignal":9},125.43,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7792,"price":9687,"returns":9688,"isSignal":9},125.33,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7799,"price":9690,"returns":9691,"isSignal":9},123.11,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7806,"price":9693,"returns":9694,"isSignal":9},119.9,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7813,"price":9696,"returns":9697,"isSignal":9},116.98,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7820,"price":9699,"returns":9700,"isSignal":9},115.27,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7827,"price":9702,"returns":9703,"isSignal":9},112.37,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7834,"price":9705,"returns":9706,"isSignal":9},111.49,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7841,"price":9708,"returns":9709,"isSignal":9},113.35,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7848,"price":9711,"returns":9712,"isSignal":9},115.21,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7855,"price":9714,"returns":9715,"isSignal":9},117.96,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7862,"price":9717,"returns":9718,"isSignal":9},120.73,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7869,"price":9720,"returns":9721,"isSignal":9},123.28,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7875,"price":9723,"returns":9724,"isSignal":9},124.79,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7882,"price":9726,"returns":9727,"isSignal":9},125.85,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7889,"price":9729,"returns":9730,"isSignal":9},125.01,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7896,"price":9732,"returns":9733,"isSignal":9},124.5,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7903,"price":9735,"returns":9736,"isSignal":9},123.49,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7910,"price":9738,"returns":9739,"isSignal":9},122.94,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7917,"price":9741,"returns":9742,"isSignal":9},123.93,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7924,"price":9744,"returns":9745,"isSignal":9},125.08,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7958,"price":9747,"returns":9748,"isSignal":9},129.99,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7965,"price":9750,"returns":9751,"isSignal":9},129.73,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7972,"price":9753,"returns":9754,"isSignal":9},127.55,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7978,"price":9756,"returns":9757,"isSignal":9},125.23,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7984,"price":9759,"returns":9760,"isSignal":9},123.12,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7991,"price":9762,"returns":9763,"isSignal":9},122.85,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":7998,"price":9765,"returns":9766,"isSignal":9},121.94,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8005,"price":9768,"returns":9769,"isSignal":9},122.78,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8012,"price":9771,"returns":9772,"isSignal":9},124.1,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8019,"price":9774,"returns":9775,"isSignal":9},125.25,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8025,"price":9777,"returns":9778,"isSignal":9},124.97,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8032,"price":9780,"returns":9781,"isSignal":9},124.68,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8039,"price":9783,"returns":9784,"isSignal":9},124.34,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8046,"price":9786,"returns":9787,"isSignal":9},123.67,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8053,"price":9789,"returns":9790,"isSignal":9},123.41,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8060,"price":9792,"returns":9793,"isSignal":9},123.82,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8067,"price":9795,"returns":9796,"isSignal":9},125.12,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8074,"price":9798,"returns":9799,"isSignal":9},125.61,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8081,"price":9801,"returns":9802,"isSignal":9},127.26,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8162,"price":9804,"returns":9805,"isSignal":9},128.21,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8169,"price":9807,"returns":9808,"isSignal":9},127.31,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8176,"price":9810,"returns":9811,"isSignal":9},125.54,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8183,"price":9813,"returns":9814,"isSignal":9},124.32,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8190,"price":9816,"returns":9817,"isSignal":9},122.57,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":952,"price":9819,"returns":9820,"isSignal":9},120.95,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":970,"price":9822,"returns":9823,"isSignal":9},120.87,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8209,"price":9825,"returns":9826,"isSignal":9},121,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8216,"price":9828,"returns":9829,"isSignal":9},121.91,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8712,"price":9831,"returns":9832,"isSignal":9},157.17,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":10,"price":9834,"returns":9835,"isSignal":470,"signalType":9209},154.29,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8725,"price":9837,"returns":9838,"isSignal":9},152.52,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":8732,"price":9840,"returns":9841,"isSignal":9},151.52,{"1m":9202,"3m":9202,"6m":9202,"1y":9202},[9843,9846,9848,9850,9852,9854,9856,9858,9860,9862,9864,9866,9868,9870,9872,9874,9876,9878,9880,9882,9884,9886,9888,9890,9892,9894,9896,9898,9900],{"date":598,"price":2524,"returns":9844,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},"OSCILLATOR",{"date":90,"price":2668,"returns":9847,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":107,"price":2674,"returns":9849,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":623,"price":2680,"returns":9851,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":640,"price":2836,"returns":9853,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":123,"price":2842,"returns":9855,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":193,"price":2926,"returns":9857,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":666,"price":2932,"returns":9859,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":681,"price":2938,"returns":9861,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":212,"price":2943,"returns":9863,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":234,"price":2949,"returns":9865,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":708,"price":2955,"returns":9867,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":730,"price":2960,"returns":9869,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":749,"price":3050,"returns":9871,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":769,"price":3905,"returns":9873,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":789,"price":3925,"returns":9875,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":809,"price":3944,"returns":9877,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":827,"price":6428,"returns":9879,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":335,"price":6475,"returns":9881,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":353,"price":6481,"returns":9883,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":851,"price":6487,"returns":9885,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":413,"price":6919,"returns":9887,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":874,"price":6925,"returns":9889,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":895,"price":6929,"returns":9891,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":912,"price":7687,"returns":9893,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":933,"price":7693,"returns":9895,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":952,"price":8199,"returns":9897,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":970,"price":8205,"returns":9899,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},{"date":10,"price":8721,"returns":9901,"isSignal":470,"signalType":9845},{"1m":9202,"3m":9202,"6m":9202,"1y":9202},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]