[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZChTKvk35uCKzXdtWxMCviJWgiVZVy9V--NwSaUawMI":3,"chart-SCHD":331},{"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":48,"signals":52,"strategies":188,"isLive":187},"SCHD","Schwab U.S. Dividend Equity ETF","미국 배당주","정상",1,false,"2025-04-07","2026-10-02",32.705,-1.52,6,{"1m":16,"3m":22,"6m":27,"1y":32,"18m":37,"2y":43},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},9.2,6.8,100,10.1,3.5,{"avg":23,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},15.5,13.3,21.4,12.3,{"avg":28,"median":29,"positiveRate":19,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},21.5,19.7,26.7,21,{"avg":33,"median":34,"positiveRate":19,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},50.2,45.4,51.6,51.2,{"avg":38,"median":39,"positiveRate":19,"samples":40,"avgMaxReturn":41,"avgPeakWeeks":42},55.7,69.1,5,65.5,67,{"avg":44,"median":45,"positiveRate":19,"samples":40,"avgMaxReturn":46,"avgPeakWeeks":47},73.5,71,80.7,97.4,{"statistical":49,"oscillator":51},{"proximity":50,"prerequisite":9,"active":9},72.4,{"active":9},[53,78,102,124,146,169],{"date":54,"price":55,"returns":56,"maxReturns":63,"peakWeeks":70,"partial":77},"2018-12-17",11.58,{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},8.2,14.17,18.66,31.69,21.34,50.65,{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},8.39,16.13,21.12,31.83,35.1,53.04,{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},4,13,18,52,57,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":81,"maxReturns":88,"peakWeeks":95,"partial":101},"2018-12-24",11.85,{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},5.41,12.99,15.62,28.87,12.98,46.93,{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},5.9,13.46,18.33,29.02,31.99,49.52,{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},3,12,17,56,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":103,"price":104,"returns":105,"maxReturns":112,"peakWeeks":119,"partial":123},"2020-03-09",12.44,{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},3.9,11.24,20.76,59.05,69.08,71.04,{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},5.82,20.58,26.87,59.16,73.75,86.35,{"1m":71,"3m":72,"6m":120,"1y":74,"18m":121,"2y":122},25,75,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":125,"price":126,"returns":127,"maxReturns":134,"peakWeeks":141,"partial":145},"2020-03-16",10.64,{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},24.38,31.95,42.27,84.43,96.36,107.98,{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},24.7,40.93,48.28,87.74,103.06,117.8,{"1m":71,"3m":97,"6m":142,"1y":74,"18m":143,"2y":144},24,74,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":149,"maxReturns":156,"peakWeeks":163,"partial":168},"2020-03-23",11.78,{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},11.48,13.61,24.46,71.74,78.54,90.8,{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},12.66,27.31,33.95,71.9,83.45,96.76,{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},11,23,73,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":170,"returns":171,"maxReturns":177,"peakWeeks":183,"partial":186},23.98,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},1.7,9.08,6.95,25.46,36.41,{"1m":178,"3m":179,"6m":180,"1y":181,"18m":182,"2y":182},3.08,10.16,11.88,30.06,46.11,{"1m":96,"3m":72,"6m":184,"1y":185,"18m":45,"2y":45},19,47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":187,"2y":187},true,{"statistical":189,"oscillator":230},{"name":190,"marker":191,"events":192,"summary":223},"Signal A","노란색 A",[193,198,203,208,213,218],{"date":54,"price":55,"returns":194,"maxReturns":195,"peakWeeks":196,"partial":197},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":199,"maxReturns":200,"peakWeeks":201,"partial":202},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":103,"price":104,"returns":204,"maxReturns":205,"peakWeeks":206,"partial":207},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":71,"3m":72,"6m":120,"1y":74,"18m":121,"2y":122},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":125,"price":126,"returns":209,"maxReturns":210,"peakWeeks":211,"partial":212},{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},{"1m":71,"3m":97,"6m":142,"1y":74,"18m":143,"2y":144},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":214,"maxReturns":215,"peakWeeks":216,"partial":217},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":170,"returns":219,"maxReturns":220,"peakWeeks":221,"partial":222},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},{"1m":178,"3m":179,"6m":180,"1y":181,"18m":182,"2y":182},{"1m":96,"3m":72,"6m":184,"1y":185,"18m":45,"2y":45},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":187,"2y":187},{"1m":224,"3m":225,"6m":226,"1y":227,"18m":228,"2y":229},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":19,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":34,"positiveRate":19,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},{"avg":38,"median":39,"positiveRate":19,"samples":40,"avgMaxReturn":41,"avgPeakWeeks":42},{"avg":44,"median":45,"positiveRate":19,"samples":40,"avgMaxReturn":46,"avgPeakWeeks":47},{"name":231,"marker":232,"events":233,"summary":305},"Signal B","보라색 B",[234,253,272,277,282,287],{"date":235,"price":236,"returns":237,"maxReturns":244,"peakWeeks":249,"partial":252},"2015-08-17",8.4,{"1m":238,"3m":239,"6m":240,"1y":241,"18m":242,"2y":243},-0.79,7.72,4.91,20.27,27.26,31.43,{"1m":245,"3m":246,"6m":246,"1y":247,"18m":242,"2y":248},2.24,9.59,21.06,34.01,{"1m":71,"3m":164,"6m":164,"1y":74,"18m":250,"2y":251},78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":254,"price":255,"returns":256,"maxReturns":263,"peakWeeks":268,"partial":271},"2015-08-24",8.43,{"1m":257,"3m":258,"6m":259,"1y":260,"18m":261,"2y":262},-1.56,7.94,5.84,19.32,28.3,31.9,{"1m":264,"3m":265,"6m":265,"1y":266,"18m":261,"2y":267},1.91,9.24,20.67,33.58,{"1m":96,"3m":269,"6m":269,"1y":270,"18m":250,"2y":76},10,51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":54,"price":55,"returns":273,"maxReturns":274,"peakWeeks":275,"partial":276},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":278,"maxReturns":279,"peakWeeks":280,"partial":281},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":283,"maxReturns":284,"peakWeeks":285,"partial":286},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":288,"price":289,"returns":290,"maxReturns":297,"peakWeeks":302,"partial":304},"2023-10-23",19.99,{"1m":291,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},7.32,16.31,17.92,31.05,21.71,30.65,{"1m":298,"3m":299,"6m":165,"1y":300,"18m":301,"2y":301},7.34,16.7,34.54,38.36,{"1m":71,"3m":72,"6m":303,"1y":270,"18m":75,"2y":75},22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":306,"3m":308,"6m":312,"1y":316,"18m":321,"2y":326},{"avg":40,"median":307,"positiveRate":42,"samples":14,"avgMaxReturn":307,"avgPeakWeeks":21},6.4,{"avg":309,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":310,"avgPeakWeeks":311},12.1,15.4,11.7,{"avg":313,"median":314,"positiveRate":19,"samples":14,"avgMaxReturn":315,"avgPeakWeeks":314},14.6,16.8,19.2,{"avg":317,"median":318,"positiveRate":19,"samples":14,"avgMaxReturn":319,"avgPeakWeeks":320},33.8,30,34.8,51.7,{"avg":322,"median":323,"positiveRate":19,"samples":14,"avgMaxReturn":324,"avgPeakWeeks":325},31.7,24.5,40.7,66.5,{"avg":327,"median":328,"positiveRate":19,"samples":14,"avgMaxReturn":329,"avgPeakWeeks":330},47.1,39.4,50.9,93.7,{"symbol":4,"prices":332,"lastTradeDate":11,"source":5452,"isStored":187,"benchmarkSymbol":5453,"benchmarkPrices":5454,"benchmarkSignals":16671,"benchmarkOscillatorSignals":17653,"signals":17755,"oscillatorSignals":17977,"relativeStrength":17990,"relativeStrengthConfig":19438,"displayRange":19441,"indicator":19442,"signalVersion":19443,"interval":19444,"isLive":187},[333,339,346,353,360,366,371,378,385,391,397,404,410,417,424,431,436,443,449,456,463,469,474,481,488,494,501,508,515,521,527,533,539,546,553,560,567,573,580,585,591,598,605,612,617,623,629,635,642,648,655,661,667,674,681,686,693,700,705,711,716,722,725,732,738,745,752,759,766,773,779,786,792,798,805,812,819,825,832,839,846,853,860,865,872,878,885,891,898,905,912,919,926,933,940,945,951,958,964,971,976,983,990,997,1004,1011,1017,1024,1031,1037,1044,1049,1055,1062,1068,1075,1082,1089,1096,1100,1107,1113,1120,1127,1134,1140,1146,1152,1158,1165,1172,1178,1185,1192,1197,1204,1210,1217,1224,1231,1237,1244,1250,1257,1264,1270,1277,1284,1291,1297,1302,1308,1313,1318,1325,1332,1338,1345,1352,1359,1366,1373,1380,1387,1394,1400,1406,1413,1420,1427,1434,1441,1446,1453,1459,1465,1471,1477,1483,1489,1496,1503,1510,1517,1524,1531,1537,1543,1549,1555,1562,1569,1574,1581,1588,1595,1602,1609,1616,1621,1628,1633,1638,1645,1652,1659,1666,1672,1678,1684,1691,1698,1704,1710,1716,1721,1726,1732,1737,1744,1750,1757,1763,1770,1775,1782,1788,1795,1802,1809,1816,1823,1830,1837,1843,1850,1856,1863,1869,1876,1883,1889,1896,1903,1909,1916,1923,1930,1936,1942,1949,1955,1961,1967,1972,1979,1984,1991,1998,2005,2011,2017,2024,2030,2036,2042,2049,2054,2060,2067,2074,2080,2087,2094,2099,2106,2112,2118,2125,2130,2135,2141,2148,2154,2161,2168,2174,2181,2188,2195,2201,2208,2215,2221,2228,2235,2241,2248,2255,2261,2268,2274,2280,2287,2294,2301,2307,2312,2316,2322,2329,2335,2341,2348,2355,2362,2369,2375,2382,2388,2395,2402,2409,2415,2421,2428,2435,2442,2449,2456,2463,2470,2476,2483,2487,2494,2500,2507,2514,2521,2528,2535,2540,2546,2552,2559,2565,2570,2577,2584,2591,2598,2605,2611,2618,2625,2632,2639,2645,2652,2659,2666,2673,2679,2686,2693,2700,2707,2714,2721,2728,2735,2742,2749,2755,2761,2767,2774,2780,2787,2794,2801,2806,2813,2820,2827,2834,2840,2847,2854,2861,2868,2875,2882,2889,2896,2903,2909,2916,2922,2928,2934,2940,2947,2954,2960,2967,2974,2981,2988,2995,3002,3009,3016,3023,3030,3037,3044,3051,3058,3065,3072,3079,3086,3092,3098,3105,3112,3119,3125,3131,3138,3145,3152,3159,3165,3171,3178,3185,3190,3196,3202,3209,3216,3223,3229,3236,3243,3250,3256,3263,3270,3277,3283,3290,3297,3304,3311,3318,3325,3331,3337,3344,3351,3358,3365,3371,3377,3384,3390,3397,3403,3409,3416,3423,3429,3435,3441,3448,3455,3462,3469,3476,3483,3490,3497,3504,3510,3517,3524,3531,3538,3545,3552,3559,3566,3573,3580,3587,3594,3600,3607,3614,3621,3628,3634,3641,3648,3655,3662,3669,3675,3682,3688,3695,3702,3709,3714,3721,3726,3733,3740,3747,3754,3761,3768,3775,3782,3788,3795,3801,3808,3815,3822,3829,3836,3843,3850,3857,3863,3870,3877,3883,3890,3897,3902,3909,3914,3921,3928,3935,3942,3949,3955,3961,3968,3974,3981,3987,3994,4001,4008,4015,4022,4029,4036,4043,4050,4056,4062,4069,4076,4083,4089,4096,4103,4110,4117,4124,4131,4138,4145,4152,4159,4166,4173,4180,4186,4193,4200,4207,4213,4220,4227,4234,4240,4247,4253,4260,4267,4274,4280,4287,4293,4300,4306,4312,4319,4326,4333,4340,4346,4352,4358,4365,4372,4379,4386,4393,4400,4406,4412,4419,4426,4433,4440,4446,4453,4459,4466,4472,4478,4485,4492,4499,4505,4512,4518,4525,4531,4538,4545,4551,4557,4564,4570,4576,4583,4590,4597,4603,4610,4617,4623,4630,4637,4643,4650,4656,4663,4668,4674,4680,4687,4694,4701,4708,4714,4720,4726,4733,4740,4747,4753,4760,4767,4774,4781,4787,4794,4800,4807,4813,4820,4826,4833,4839,4845,4852,4859,4866,4872,4879,4886,4893,4898,4904,4911,4917,4924,4930,4937,4944,4951,4957,4964,4970,4977,4984,4990,4995,5001,5008,5014,5020,5027,5034,5041,5048,5054,5060,5066,5072,5078,5085,5091,5097,5102,5109,5116,5123,5129,5136,5143,5150,5156,5162,5169,5175,5182,5189,5196,5201,5208,5215,5221,5227,5234,5241,5247,5253,5260,5266,5272,5279,5285,5291,5297,5304,5310,5317,5324,5331,5338,5345,5351,5355,5360,5367,5373,5380,5387,5394,5401,5408,5414,5420,5427,5433,5439,5446],{"time":334,"open":335,"high":336,"low":337,"close":336,"volume":338},"2011-10-17",5.1834,5.2808,5.1253,863100,{"time":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2011-10-24",5.3886,5.4239,5.2062,5.3928,2406600,{"time":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2011-10-31",5.3451,5.3554,5.1564,5.2953,4481700,{"time":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2011-11-07",5.3036,5.3969,5.2144,5.3803,5010900,{"time":361,"open":362,"high":341,"low":363,"close":364,"volume":365},"2011-11-14",5.3741,5.1937,5.2414,2777100,{"time":367,"open":368,"high":368,"low":369,"close":369,"volume":370},"2011-11-21",5.2041,5.0279,1956900,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2011-11-28",5.144,5.5151,5.1191,5.3534,2515800,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2011-12-05",5.4259,5.4508,5.3285,5.4114,2709000,{"time":386,"open":387,"high":381,"low":388,"close":389,"volume":390},"2011-12-12",5.3845,5.2352,5.287,2169600,{"time":392,"open":393,"high":394,"low":395,"close":394,"volume":396},"2011-12-19",5.3541,5.4749,5.2354,2641800,{"time":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2011-12-26",5.477,5.5083,5.4249,5.4541,2417400,{"time":405,"open":406,"high":407,"low":408,"close":394,"volume":409},"2012-01-02",5.5353,5.5437,5.4458,2259000,{"time":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2012-01-09",5.4833,5.5374,5.4479,5.4791,2998800,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2012-01-16",5.5228,5.5937,5.5062,5.5916,5383500,{"time":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2012-01-23",5.5999,5.6458,5.5416,5.5728,4707000,{"time":432,"open":406,"high":427,"low":433,"close":434,"volume":435},"2012-01-30",5.5124,5.6395,4032300,{"time":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2012-02-06",5.6228,5.6624,5.5895,5.6124,3357600,{"time":444,"open":445,"high":446,"low":426,"close":447,"volume":448},"2012-02-13",5.6478,5.6937,5.6895,2323500,{"time":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2012-02-20",5.7083,5.7145,5.6499,5.702,2317200,{"time":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2012-02-27",5.6812,5.7395,5.6666,5.7041,1873500,{"time":464,"open":465,"high":466,"low":467,"close":451,"volume":468},"2012-03-05",5.6999,5.7228,5.6187,2936700,{"time":470,"open":471,"high":472,"low":451,"close":473,"volume":345},"2012-03-12",5.7124,5.827,5.8041,{"time":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2012-03-19",5.8037,5.8246,5.743,5.7744,1598400,{"time":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2012-03-26",5.8058,5.8518,5.7597,5.8393,1929900,{"time":489,"open":486,"high":490,"low":491,"close":492,"volume":493},"2012-04-02",5.9146,5.789,5.81,1362900,{"time":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2012-04-09",5.7555,5.766,5.6634,5.7136,1985400,{"time":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2012-04-16",5.7325,5.8121,5.7199,5.7869,1480500,{"time":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2012-04-23",5.7367,5.856,5.7074,5.8455,1942200,{"time":516,"open":517,"high":518,"low":497,"close":519,"volume":520},"2012-04-30",5.8351,5.8811,5.7723,1479600,{"time":522,"open":496,"high":523,"low":524,"close":525,"volume":526},"2012-05-07",5.7848,5.6781,5.7283,1398000,{"time":528,"open":529,"high":499,"low":530,"close":531,"volume":532},"2012-05-14",5.699,5.5566,5.5629,2039700,{"time":534,"open":535,"high":498,"low":536,"close":537,"volume":538},"2012-05-21",5.5713,5.5482,5.6299,1352700,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2012-05-28",5.6655,5.6802,5.5001,5.5043,1649700,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2012-06-04",5.5085,5.6885,5.4708,5.6843,1845000,{"time":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2012-06-11",5.7346,5.7806,5.6404,5.7765,1251600,{"time":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2012-06-18",5.763,5.8368,5.6955,5.7313,1734000,{"time":568,"open":569,"high":570,"low":571,"close":570,"volume":572},"2012-06-25",5.6849,5.8558,5.6469,2074500,{"time":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2012-07-02",5.8663,5.8895,5.8094,5.8389,1307700,{"time":581,"open":578,"high":582,"low":583,"close":582,"volume":584},"2012-07-09",5.8769,5.7608,1647900,{"time":586,"open":587,"high":588,"low":578,"close":589,"volume":590},"2012-07-16",5.8705,5.976,5.9275,1935600,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2012-07-23",5.8684,6.0287,5.7883,6.014,1696500,{"time":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2012-07-30",6.0182,6.0414,5.8937,6.0224,1972500,{"time":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2012-08-06",6.0372,6.0519,6.0013,6.0498,6586800,{"time":613,"open":610,"high":614,"low":600,"close":615,"volume":616},"2012-08-13",6.1005,6.0836,1654500,{"time":618,"open":619,"high":614,"low":620,"close":621,"volume":622},"2012-08-20",6.0815,5.9908,6.0435,1662900,{"time":624,"open":608,"high":625,"low":626,"close":627,"volume":628},"2012-08-27",6.0604,5.9929,6.0351,2213400,{"time":630,"open":627,"high":631,"low":632,"close":633,"volume":634},"2012-09-03",6.1173,5.9887,6.0984,2193900,{"time":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2012-09-10",6.092,6.1848,6.0646,6.1553,2633700,{"time":643,"open":644,"high":645,"low":646,"close":644,"volume":647},"2012-09-17",6.1528,6.1868,6.1251,1352400,{"time":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2012-09-24",6.14,6.1846,6.0784,6.1081,2061000,{"time":656,"open":646,"high":657,"low":658,"close":659,"volume":660},"2012-10-01",6.2144,6.0996,6.1974,2001900,{"time":662,"open":663,"high":659,"low":664,"close":665,"volume":666},"2012-10-08",6.191,6.072,6.0848,2382900,{"time":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2012-10-15",6.0954,6.2186,6.089,6.1315,2536200,{"time":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2012-10-22",6.1273,6.1336,6.0104,6.0423,2641200,{"time":682,"open":683,"high":676,"low":684,"close":679,"volume":685},"2012-10-29",6.0763,6.0253,1962000,{"time":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2012-11-05",6.0402,6.1124,5.9042,5.9254,4624500,{"time":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2012-11-12",5.9339,5.9764,5.798,5.8574,5119800,{"time":701,"open":690,"high":702,"low":703,"close":702,"volume":704},"2012-11-19",6.0274,5.8936,1725600,{"time":706,"open":707,"high":708,"low":709,"close":652,"volume":710},"2012-11-26",6.0062,6.0826,5.9573,2995200,{"time":712,"open":658,"high":713,"low":714,"close":713,"volume":715},"2012-12-03",6.1103,6.0189,1934700,{"time":717,"open":718,"high":719,"low":665,"close":720,"volume":721},"2012-12-10",6.1145,6.1719,6.0933,1709700,{"time":723,"open":713,"high":645,"low":671,"close":646,"volume":724},"2012-12-17",3020100,{"time":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2012-12-24",6.1076,6.114,5.9897,5.9939,2463000,{"time":733,"open":729,"high":734,"low":735,"close":736,"volume":737},"2012-12-31",6.2405,5.9811,6.234,6702900,{"time":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2013-01-07",6.2233,6.2662,6.1783,6.2619,5960700,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2013-01-14",6.2726,6.3584,6.2598,6.3562,3315000,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2013-01-21",6.3541,6.4356,6.3348,6.4313,4759200,{"time":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2013-01-28",6.4441,6.4763,6.412,6.4741,6965100,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2013-02-04",6.4398,6.4956,6.4098,6.4849,3814500,{"time":774,"open":771,"high":775,"low":776,"close":777,"volume":778},"2013-02-11",6.5106,6.4677,6.4999,3028200,{"time":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2013-02-18",6.5127,6.5556,6.472,6.5342,2741100,{"time":787,"open":788,"high":789,"low":761,"close":790,"volume":791},"2013-02-25",6.5599,6.5942,6.5706,3385200,{"time":793,"open":790,"high":794,"low":795,"close":796,"volume":797},"2013-03-04",6.6928,6.5535,6.6885,3518700,{"time":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2013-03-11",6.6842,6.7443,6.6757,6.725,5326200,{"time":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2013-03-18",6.6794,6.7938,6.6687,6.7916,3622800,{"time":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2013-03-25",6.8132,6.865,6.7442,6.8585,7584900,{"time":820,"open":821,"high":822,"low":823,"close":814,"volume":824},"2013-04-01",6.852,6.8866,6.7593,4568100,{"time":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2013-04-08",6.8089,6.975,6.7873,6.9556,3519900,{"time":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2013-04-15",6.9232,6.9319,6.8175,6.9254,4506600,{"time":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2013-04-22",6.9383,7.0462,6.9081,7.0095,4903500,{"time":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2013-04-29",7.0289,7.1541,7.0074,7.1368,4363500,{"time":854,"open":855,"high":856,"low":857,"close":858,"volume":859},"2013-05-06",7.1433,7.1886,7.1217,7.1735,4898700,{"time":861,"open":862,"high":863,"low":849,"close":863,"volume":864},"2013-05-13",7.1692,7.3288,4823700,{"time":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2013-05-20",7.3224,7.4195,7.2274,7.2965,5877600,{"time":873,"open":874,"high":875,"low":849,"close":876,"volume":877},"2013-05-27",7.359,7.3979,7.1627,3780000,{"time":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2013-06-03",7.18,7.2598,7.0613,7.2447,5827500,{"time":886,"open":887,"high":888,"low":889,"close":856,"volume":890},"2013-06-10",7.2555,7.2684,7.1131,3574200,{"time":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2013-06-17",7.2339,7.2986,6.9858,7.0505,6142200,{"time":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2013-06-24",6.9995,7.182,6.9343,7.1037,5831700,{"time":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2013-07-01",7.145,7.1928,7.0907,7.1906,2935200,{"time":913,"open":914,"high":915,"low":916,"close":917,"volume":918},"2013-07-08",7.2319,7.4122,7.2189,7.4079,4777200,{"time":920,"open":921,"high":922,"low":923,"close":924,"volume":925},"2013-07-15",7.4144,7.46,7.3927,7.4361,3989700,{"time":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2013-07-22",7.4405,7.4687,7.3579,7.434,3909000,{"time":934,"open":935,"high":936,"low":937,"close":938,"volume":939},"2013-07-29",7.4187,7.4991,7.3992,7.497,3147600,{"time":941,"open":942,"high":942,"low":915,"close":943,"volume":944},"2013-08-05",7.4969,7.4448,2731500,{"time":946,"open":935,"high":947,"low":948,"close":949,"volume":950},"2013-08-12",7.4578,7.2363,7.2536,3658800,{"time":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2013-08-19",7.2471,7.2906,7.1689,7.2884,2950800,{"time":959,"open":960,"high":961,"low":907,"close":962,"volume":963},"2013-08-26",7.2927,7.2949,7.1667,2678400,{"time":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2013-09-02",7.2102,7.258,7.1472,7.2167,2623800,{"time":972,"open":973,"high":974,"low":973,"close":974,"volume":975},"2013-09-09",7.2341,7.4035,3640800,{"time":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2013-09-16",7.4796,7.5925,7.4513,7.51,4451400,{"time":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2013-09-23",7.4971,7.5058,7.3834,7.403,3411000,{"time":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2013-09-30",7.3527,7.4009,7.2784,7.3374,3830400,{"time":998,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},"2013-10-07",7.2849,7.4533,7.2303,7.449,4753500,{"time":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2013-10-14",7.414,7.5955,7.3987,7.5736,4627500,{"time":1012,"open":1013,"high":1014,"low":1015,"close":1014,"volume":1016},"2013-10-21",7.5758,7.6852,7.5386,4907100,{"time":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2013-10-28",7.6961,7.788,7.6874,7.742,4372500,{"time":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2013-11-04",7.7814,7.8448,7.7245,7.8164,11187600,{"time":1032,"open":1033,"high":1034,"low":1035,"close":1034,"volume":1036},"2013-11-11",7.8186,7.9236,7.7748,4530600,{"time":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2013-11-18",7.9432,7.952,7.8492,7.9498,10043700,{"time":1045,"open":1046,"high":1046,"low":1047,"close":1034,"volume":1048},"2013-11-25",7.9717,7.9126,2858100,{"time":1050,"open":1051,"high":1051,"low":1052,"close":1053,"volume":1054},"2013-12-02",7.9323,7.8011,7.9301,3508800,{"time":1056,"open":1057,"high":1058,"low":1059,"close":1060,"volume":1061},"2013-12-09",7.9214,7.9629,7.7508,7.7683,4932600,{"time":1063,"open":1064,"high":1046,"low":1065,"close":1066,"volume":1067},"2013-12-16",7.812,7.7464,7.9542,4606800,{"time":1069,"open":1070,"high":1071,"low":1072,"close":1073,"volume":1074},"2013-12-23",7.9936,8.0729,7.9495,8.0486,3610200,{"time":1076,"open":1077,"high":1078,"low":1079,"close":1080,"volume":1081},"2013-12-30",8.0663,8.0795,7.976,8.0046,5047800,{"time":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},"2014-01-06",8.031,8.0398,7.9628,8.0288,5235600,{"time":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2014-01-13",8.0156,8.042,7.9275,7.9804,5257200,{"time":1097,"open":1087,"high":1087,"low":1098,"close":1098,"volume":1099},"2014-01-20",7.7822,6155700,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2014-01-27",7.791,7.813,7.6435,7.7139,6867900,{"time":1108,"open":1109,"high":1110,"low":1111,"close":1105,"volume":1112},"2014-02-03",7.7117,7.7227,7.4827,6744600,{"time":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2014-02-10",7.7315,7.9187,7.6985,7.9077,5380800,{"time":1121,"open":1122,"high":1123,"low":1124,"close":1125,"volume":1126},"2014-02-17",7.9099,7.9319,7.8372,7.8857,3408300,{"time":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2014-02-24",7.9121,8.0464,7.9055,8.0134,4755300,{"time":1135,"open":1136,"high":1137,"low":1138,"close":1077,"volume":1139},"2014-03-03",7.9363,8.0817,7.9165,4805400,{"time":1141,"open":1142,"high":1143,"low":1072,"close":1144,"volume":1145},"2014-03-10",8.0596,8.0839,7.9584,3905400,{"time":1147,"open":1070,"high":1148,"low":1149,"close":1150,"volume":1151},"2014-03-17",8.1147,7.9738,8.0442,4455600,{"time":1153,"open":1154,"high":1155,"low":1156,"close":1148,"volume":1157},"2014-03-24",8.0571,8.1391,8.0083,3592500,{"time":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"2014-03-31",8.168,8.2677,8.1524,8.1635,5368500,{"time":1166,"open":1167,"high":1168,"low":1169,"close":1170,"volume":1171},"2014-04-07",8.148,8.219,8.0327,8.0371,4806900,{"time":1173,"open":1174,"high":1175,"low":1169,"close":1176,"volume":1177},"2014-04-14",8.0881,8.2722,8.2633,4123500,{"time":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"2014-04-21",8.2699,8.3121,8.1946,8.2167,4303200,{"time":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2014-04-28",8.2589,8.3276,8.2323,8.2921,4014900,{"time":1193,"open":1175,"high":1194,"low":1195,"close":1188,"volume":1196},"2014-05-05",8.3431,8.2345,6435900,{"time":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2014-05-12",8.3653,8.3919,8.2566,8.3032,4565400,{"time":1205,"open":1206,"high":1194,"low":1207,"close":1208,"volume":1209},"2014-05-19",8.2877,8.2411,8.3409,3634500,{"time":1211,"open":1212,"high":1213,"low":1214,"close":1215,"volume":1216},"2014-05-26",8.3697,8.4318,8.3453,8.4296,3282900,{"time":1218,"open":1219,"high":1220,"low":1221,"close":1222,"volume":1223},"2014-06-02",8.4384,8.4917,8.3897,8.485,4877100,{"time":1225,"open":1226,"high":1227,"low":1228,"close":1229,"volume":1230},"2014-06-09",8.4894,8.5116,8.3985,8.4628,3493200,{"time":1232,"open":1229,"high":1233,"low":1234,"close":1235,"volume":1236},"2014-06-16",8.6203,8.4517,8.6114,5619000,{"time":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2014-06-23",8.6179,8.6223,8.504,8.5687,3037800,{"time":1245,"open":1246,"high":1247,"low":1248,"close":1247,"volume":1249},"2014-06-30",8.571,8.6402,8.5352,2995500,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2014-07-07",8.629,8.6335,8.5308,8.6089,3009000,{"time":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2014-07-14",8.6424,8.7072,8.6067,8.6781,3394500,{"time":1265,"open":1266,"high":1267,"low":1252,"close":1268,"volume":1269},"2014-07-21",8.6558,8.696,8.6446,2612100,{"time":1271,"open":1272,"high":1273,"low":1274,"close":1275,"volume":1276},"2014-07-28",8.6469,8.6625,8.3522,8.3767,5037300,{"time":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2014-08-04",8.3946,8.4281,8.3008,8.408,4465500,{"time":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2014-08-11",8.4437,8.5397,8.3924,8.5018,2744100,{"time":1292,"open":1293,"high":1273,"low":1294,"close":1295,"volume":1296},"2014-08-18",8.5375,8.533,8.6268,4179900,{"time":1298,"open":1299,"high":1300,"low":1253,"close":1300,"volume":1301},"2014-08-25",8.6513,8.6848,3267900,{"time":1303,"open":1304,"high":1305,"low":1306,"close":1305,"volume":1307},"2014-09-01",8.6982,8.7183,8.6313,2509200,{"time":1309,"open":1310,"high":1305,"low":1311,"close":1240,"volume":1312},"2014-09-08",8.7116,8.6,2844600,{"time":1314,"open":1252,"high":1315,"low":1255,"close":1316,"volume":1317},"2014-09-15",8.8166,8.7987,4247100,{"time":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2014-09-22",8.7839,8.7861,8.6378,8.6985,4834200,{"time":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2014-09-29",8.649,8.7142,8.4805,8.6176,11179200,{"time":1333,"open":1299,"high":1334,"low":1335,"close":1336,"volume":1337},"2014-10-06",8.6648,8.4109,8.4131,7184100,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2014-10-13",8.4176,8.4491,8.0738,8.3277,12591300,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2014-10-20",8.33,8.6108,8.303,8.6086,7201200,{"time":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2014-10-27",8.5794,8.8423,8.5636,8.8355,5107500,{"time":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2014-11-03",8.8445,8.9299,8.7929,8.9277,8185800,{"time":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2014-11-10",8.9412,9.0198,8.9097,8.9816,4968000,{"time":1374,"open":1375,"high":1376,"low":1377,"close":1378,"volume":1379},"2014-11-17",8.9749,9.1479,8.9569,9.0917,4481400,{"time":1381,"open":1382,"high":1383,"low":1384,"close":1385,"volume":1386},"2014-11-24",9.1209,9.1322,9.0445,9.0985,3159300,{"time":1388,"open":1389,"high":1390,"low":1391,"close":1392,"volume":1393},"2014-12-01",9.067,9.1344,9.0468,9.1187,8062200,{"time":1395,"open":1396,"high":1396,"low":1397,"close":1398,"volume":1399},"2014-12-08",9.1052,8.7591,8.7614,5409300,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1389,"volume":1405},"2014-12-15",8.8108,9.0895,8.6827,17531700,{"time":1407,"open":1408,"high":1409,"low":1410,"close":1411,"volume":1412},"2014-12-22",9.0794,9.1858,9.0523,9.1632,3510600,{"time":1414,"open":1415,"high":1416,"low":1417,"close":1418,"volume":1419},"2014-12-29",9.1541,9.1609,8.9663,9.007,4617600,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1425,"volume":1426},"2015-01-05",8.9731,9.1111,8.7876,9.0251,23986500,{"time":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2015-01-12",9.0229,9.0975,8.826,8.998,14693700,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2015-01-19",9.0342,9.1518,8.9279,9.0365,19291800,{"time":1442,"open":1429,"high":1410,"low":1443,"close":1444,"volume":1445},"2015-01-26",8.722,8.7355,9045600,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2015-02-02",8.7582,9.1021,8.6835,9.05,36241800,{"time":1454,"open":1455,"high":1456,"low":1457,"close":1456,"volume":1458},"2015-02-09",9.0319,9.2061,8.9867,4736400,{"time":1460,"open":1461,"high":1462,"low":1449,"close":1463,"volume":1464},"2015-02-16",9.188,9.2107,9.1971,4237800,{"time":1466,"open":1467,"high":1468,"low":1415,"close":1469,"volume":1470},"2015-02-23",9.1948,9.2288,9.1926,3502500,{"time":1472,"open":1409,"high":1473,"low":1474,"close":1475,"volume":1476},"2015-03-02",9.2378,8.9708,8.9912,6875400,{"time":1478,"open":1418,"high":1479,"low":1480,"close":1481,"volume":1482},"2015-03-09",9.0455,8.8306,8.8984,6141000,{"time":1484,"open":1438,"high":1485,"low":1486,"close":1487,"volume":1488},"2015-03-16",9.1089,8.8758,9.0885,34515000,{"time":1490,"open":1491,"high":1492,"low":1493,"close":1494,"volume":1495},"2015-03-23",9.0999,9.1409,8.8539,8.9359,6695700,{"time":1497,"open":1498,"high":1499,"low":1500,"close":1501,"volume":1502},"2015-03-30",8.9974,9.0589,8.8903,8.9427,24959100,{"time":1504,"open":1505,"high":1506,"low":1507,"close":1508,"volume":1509},"2015-04-06",8.9199,9.1044,8.9085,9.0839,6478200,{"time":1511,"open":1512,"high":1513,"low":1514,"close":1515,"volume":1516},"2015-04-13",9.0862,9.1386,8.9632,9.0019,7845300,{"time":1518,"open":1519,"high":1520,"low":1521,"close":1522,"volume":1523},"2015-04-20",9.052,9.15,9.0475,9.1432,5624700,{"time":1525,"open":1526,"high":1527,"low":1528,"close":1529,"volume":1530},"2015-04-27",9.1545,9.1659,9.0133,9.1249,5145900,{"time":1532,"open":1522,"high":1533,"low":1534,"close":1535,"volume":1536},"2015-05-04",9.1728,8.97,9.1591,5823900,{"time":1538,"open":1539,"high":1540,"low":1541,"close":1540,"volume":1542},"2015-05-11",9.1614,9.2138,9.0338,4350600,{"time":1544,"open":1545,"high":1546,"low":1547,"close":1526,"volume":1548},"2015-05-18",9.2069,9.2229,9.1523,3536400,{"time":1550,"open":1551,"high":1552,"low":1521,"close":1553,"volume":1554},"2015-05-25",9.1363,9.1477,9.0908,4904400,{"time":1556,"open":1557,"high":1558,"low":1559,"close":1560,"volume":1561},"2015-06-01",9.1158,9.1204,8.9222,8.9313,6109500,{"time":1563,"open":1564,"high":1565,"low":1566,"close":1567,"volume":1568},"2015-06-08",8.9177,9.0429,8.8767,8.9473,4765200,{"time":1570,"open":1571,"high":1553,"low":1572,"close":1528,"volume":1573},"2015-06-15",8.904,8.8562,5513400,{"time":1575,"open":1576,"high":1577,"low":1578,"close":1579,"volume":1580},"2015-06-22",9.0721,9.1065,8.9389,8.9619,4471200,{"time":1582,"open":1583,"high":1584,"low":1585,"close":1586,"volume":1587},"2015-06-29",8.8701,8.9206,8.7691,8.8471,6977100,{"time":1589,"open":1590,"high":1591,"low":1592,"close":1593,"volume":1594},"2015-07-06",8.7828,8.9068,8.7392,8.877,5893800,{"time":1596,"open":1597,"high":1598,"low":1599,"close":1600,"volume":1601},"2015-07-13",8.9344,9.0262,8.8839,8.9849,4531800,{"time":1603,"open":1604,"high":1605,"low":1606,"close":1607,"volume":1608},"2015-07-20",8.994,8.9986,8.7301,8.7369,6413700,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2015-07-27",8.714,8.9045,8.6658,8.8517,9434700,{"time":1617,"open":1618,"high":1612,"low":1619,"close":1585,"volume":1620},"2015-08-03",8.8494,8.7415,6250200,{"time":1622,"open":1623,"high":1624,"low":1625,"close":1626,"volume":1627},"2015-08-10",8.8196,8.8861,8.7232,8.854,4563300,{"time":235,"open":1629,"high":1630,"low":1631,"close":1631,"volume":1632},8.8311,8.8816,8.3995,9760800,{"time":254,"open":1634,"high":1635,"low":956,"close":1636,"volume":1637},7.9404,8.4454,8.427,19774500,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"2015-08-31",8.3857,8.4247,8.1148,8.1929,7530600,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2015-09-07",8.3191,8.4684,8.2273,8.3214,5140500,{"time":1653,"open":1654,"high":1655,"low":1656,"close":1657,"volume":1658},"2015-09-14",8.3146,8.5877,8.2618,8.3329,5426700,{"time":1660,"open":1661,"high":1662,"low":1663,"close":1664,"volume":1665},"2015-09-21",8.3813,8.423,8.1707,8.2957,6741300,{"time":1667,"open":1668,"high":1669,"low":1670,"close":1669,"volume":1671},"2015-09-28",8.254,8.4461,8.1498,9689400,{"time":1673,"open":1674,"high":1675,"low":1674,"close":1676,"volume":1677},"2015-10-05",8.4947,8.8257,8.8026,6240300,{"time":1679,"open":1680,"high":1681,"low":1682,"close":1681,"volume":1683},"2015-10-12",8.791,8.8419,8.6915,3517800,{"time":1685,"open":1686,"high":1687,"low":1688,"close":1689,"volume":1690},"2015-10-19",8.8164,9.1058,8.7794,9.0896,4892400,{"time":1692,"open":1693,"high":1694,"low":1695,"close":1696,"volume":1697},"2015-10-26",9.0757,9.115,8.9993,9.0502,4917600,{"time":1699,"open":1700,"high":1701,"low":1695,"close":1702,"volume":1703},"2015-11-02",9.0641,9.2053,9.0826,5391000,{"time":1705,"open":1706,"high":1706,"low":1707,"close":1708,"volume":1709},"2015-11-09",9.0525,8.7771,8.7864,5180100,{"time":1711,"open":1712,"high":1713,"low":1712,"close":1714,"volume":1715},"2015-11-16",8.7887,9.1127,9.0479,5344800,{"time":1717,"open":1696,"high":1718,"low":1695,"close":1719,"volume":1720},"2015-11-23",9.122,9.0965,2768400,{"time":1722,"open":1694,"high":1723,"low":1362,"close":1724,"volume":1725},"2015-11-30",9.166,9.1243,15046500,{"time":1727,"open":1728,"high":1729,"low":1681,"close":1730,"volume":1731},"2015-12-07",9.0942,9.1081,8.8535,22426500,{"time":1733,"open":1734,"high":1724,"low":1735,"close":1675,"volume":1736},"2015-12-14",8.8604,8.7979,11663100,{"time":1738,"open":1739,"high":1740,"low":1741,"close":1742,"volume":1743},"2015-12-21",8.8751,9.1059,8.8262,9.0779,8401800,{"time":1745,"open":1746,"high":1747,"low":1748,"close":1748,"volume":1749},"2015-12-28",9.0383,9.1619,8.9894,10104000,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1755,"volume":1756},"2016-01-04",8.8728,8.9497,8.5324,8.5534,28014600,{"time":1758,"open":1311,"high":1759,"low":1760,"close":1761,"volume":1762},"2016-01-11",8.6676,8.3319,8.4182,16366800,{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"2016-01-18",8.5021,8.5394,8.1315,8.5278,15837300,{"time":1771,"open":1765,"high":1772,"low":1773,"close":1772,"volume":1774},"2016-01-25",8.7842,8.4252,10174500,{"time":1776,"open":1777,"high":1778,"low":1779,"close":1780,"volume":1781},"2016-02-01",8.7143,8.8145,8.5511,8.6234,19704300,{"time":1783,"open":1766,"high":1784,"low":1785,"close":1786,"volume":1787},"2016-02-08",8.6723,8.3809,8.593,16698900,{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"2016-02-15",8.677,8.8541,8.6117,8.8122,7688400,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2016-02-22",8.8914,9.0337,8.7259,8.9194,9062100,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2016-02-29",8.9241,9.1339,8.8495,9.1083,10242900,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2016-03-07",9.0756,9.2481,9.057,9.2435,13464300,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2016-03-14",9.2132,9.3903,9.1665,9.3787,8251200,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},"2016-03-21",9.3618,9.4087,9.2655,9.3289,5931600,{"time":1831,"open":1832,"high":1833,"low":1834,"close":1835,"volume":1836},"2016-03-28",9.35,9.4745,9.3007,9.4534,10468200,{"time":1838,"open":1839,"high":1840,"low":1841,"close":1826,"volume":1842},"2016-04-04",9.451,9.4604,9.3383,10697100,{"time":1844,"open":1845,"high":1846,"low":1847,"close":1848,"volume":1849},"2016-04-11",9.444,9.498,9.3688,9.4769,9307200,{"time":1851,"open":1852,"high":1853,"low":1854,"close":1840,"volume":1855},"2016-04-18",9.4557,9.5732,9.4252,9598500,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1862},"2016-04-25",9.4416,9.5614,9.3477,9.3993,9149100,{"time":1864,"open":1865,"high":1866,"low":1860,"close":1867,"volume":1868},"2016-05-02",9.4228,9.4628,9.4275,9924000,{"time":1870,"open":1871,"high":1872,"low":1873,"close":1874,"volume":1875},"2016-05-09",9.4346,9.5356,9.3712,9.39,7445700,{"time":1877,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},"2016-05-16",9.3946,9.4956,9.2514,9.3524,9189300,{"time":1884,"open":1881,"high":1885,"low":1886,"close":1887,"volume":1888},"2016-05-23",9.5591,9.3359,9.5497,6464100,{"time":1890,"open":1891,"high":1892,"low":1893,"close":1894,"volume":1895},"2016-05-30",9.5731,9.5872,9.4886,9.5755,5967300,{"time":1897,"open":1898,"high":1899,"low":1900,"close":1901,"volume":1902},"2016-06-06",9.6037,9.7094,9.5919,9.6577,7445100,{"time":1904,"open":1905,"high":1906,"low":1907,"close":1898,"volume":1908},"2016-06-13",9.6272,9.646,9.4933,6532800,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"2016-06-20",9.6953,9.7923,9.4704,9.5154,10530600,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1921,"volume":1922},"2016-06-27",9.4562,9.8302,9.3426,9.8184,17523300,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"2016-07-04",9.7758,9.9415,9.7119,9.9344,6846300,{"time":1931,"open":1932,"high":1933,"low":1926,"close":1934,"volume":1935},"2016-07-11",9.9462,10.1237,10.0906,11583000,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1939,"volume":1941},"2016-07-18",10.1024,10.1616,10.074,5945400,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1947,"volume":1948},"2016-07-25",10.1521,10.164,10.0196,10.0882,6830700,{"time":1950,"open":1934,"high":1951,"low":1952,"close":1953,"volume":1954},"2016-08-01",10.0929,9.9533,10.0716,7551000,{"time":1956,"open":1951,"high":1957,"low":1958,"close":1959,"volume":1960},"2016-08-08",10.1355,10.0503,10.1213,5854200,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1938,"volume":1966},"2016-08-15",10.145,10.1687,10.048,5338200,{"time":1968,"open":1969,"high":1944,"low":1946,"close":1970,"volume":1971},"2016-08-22",10.0953,10.0551,5892300,{"time":1973,"open":1974,"high":1975,"low":1976,"close":1977,"volume":1978},"2016-08-29",10.0622,10.1379,10.0054,10.1166,5623800,{"time":1980,"open":1981,"high":1963,"low":1982,"close":1982,"volume":1983},"2016-09-05",10.1332,9.8562,7168800,{"time":1985,"open":1986,"high":1987,"low":1988,"close":1989,"volume":1990},"2016-09-12",9.8255,10.0125,9.79,9.9083,22612500,{"time":1992,"open":1993,"high":1994,"low":1995,"close":1996,"volume":1997},"2016-09-19",9.9426,10.0783,9.8997,9.9974,9669300,{"time":1999,"open":2000,"high":2001,"low":2002,"close":2003,"volume":2004},"2016-09-26",9.9688,10.1116,9.8974,10.0736,8212200,{"time":2006,"open":2007,"high":2007,"low":2008,"close":2009,"volume":2010},"2016-10-03",10.0593,9.9331,9.9902,24852300,{"time":2012,"open":2013,"high":2007,"low":2014,"close":2015,"volume":2016},"2016-10-10",10.0355,9.8045,9.895,8577600,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"2016-10-17",9.8902,9.9236,9.7902,9.8545,7190100,{"time":2025,"open":2015,"high":2026,"low":2027,"close":2028,"volume":2029},"2016-10-24",9.9616,9.8664,9.9045,7077900,{"time":2031,"open":2032,"high":2033,"low":2034,"close":2034,"volume":2035},"2016-10-31",9.9283,9.9402,9.7474,8388600,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2007,"volume":2041},"2016-11-07",9.8736,10.1259,9.8593,12446700,{"time":2043,"open":2044,"high":2045,"low":2046,"close":2047,"volume":2048},"2016-11-14",10.0878,10.1474,10.0212,10.1235,7071300,{"time":2050,"open":2045,"high":2051,"low":2045,"close":2052,"volume":2053},"2016-11-21",10.2974,10.295,11606400,{"time":2055,"open":2056,"high":2057,"low":1944,"close":2058,"volume":2059},"2016-11-28",10.2878,10.3069,10.2045,8160600,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2016-12-05",10.2474,10.4902,10.2259,10.4831,9730200,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2072,"volume":2073},"2016-12-12",10.4973,10.6259,10.4712,10.5307,9236400,{"time":2075,"open":2076,"high":2077,"low":2076,"close":2078,"volume":2079},"2016-12-19",10.516,10.5953,10.5569,8552700,{"time":2081,"open":2082,"high":2083,"low":2084,"close":2085,"volume":2086},"2016-12-26",10.5737,10.5905,10.4295,10.468,7320300,{"time":2088,"open":2089,"high":2090,"low":2091,"close":2092,"volume":2093},"2017-01-02",10.5232,10.5593,10.4656,10.5304,9595500,{"time":2095,"open":2076,"high":2076,"low":2096,"close":2097,"volume":2098},"2017-01-09",10.3791,10.4536,8084700,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2017-01-16",10.4391,10.504,10.3959,10.4752,5832000,{"time":2107,"open":2108,"high":2109,"low":2103,"close":2110,"volume":2111},"2017-01-23",10.4512,10.5713,10.5256,8966100,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2084,"volume":2117},"2017-01-30",10.4968,10.5112,10.343,9065100,{"time":2119,"open":2120,"high":2121,"low":2122,"close":2123,"volume":2124},"2017-02-06",10.4247,10.5352,10.3983,10.5208,7261800,{"time":2126,"open":2127,"high":2128,"low":2121,"close":2128,"volume":2129},"2017-02-13",10.5497,10.689,7127400,{"time":2131,"open":2132,"high":2133,"low":2128,"close":2133,"volume":2134},"2017-02-20",10.713,10.8115,5431200,{"time":2136,"open":2133,"high":2137,"low":2138,"close":2139,"volume":2140},"2017-02-27",10.9028,10.7539,10.838,8487600,{"time":2142,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},"2017-03-06",10.8043,10.8428,10.7371,10.8236,7182300,{"time":2149,"open":2146,"high":2150,"low":2151,"close":2152,"volume":2153},"2017-03-13",10.898,10.7635,10.8644,6414000,{"time":2155,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},"2017-03-20",10.8634,10.89,10.7086,10.74,9258900,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2166,"volume":2167},"2017-03-27",10.6868,10.8223,10.6747,10.7884,10932000,{"time":2169,"open":2170,"high":2156,"low":2171,"close":2172,"volume":2173},"2017-04-03",10.7932,10.7206,10.7642,11655300,{"time":2175,"open":2176,"high":2177,"low":2178,"close":2179,"volume":2180},"2017-04-10",10.769,10.8029,10.665,10.6698,6167400,{"time":2182,"open":2183,"high":2184,"low":2185,"close":2186,"volume":2187},"2017-04-17",10.6916,10.7691,10.6795,10.7303,6537300,{"time":2189,"open":2190,"high":2191,"low":2192,"close":2193,"volume":2194},"2017-04-24",10.8126,10.8949,10.7957,10.815,6886200,{"time":2196,"open":2197,"high":2198,"low":2199,"close":2198,"volume":2200},"2017-05-01",10.8296,10.8586,10.7666,5760300,{"time":2202,"open":2203,"high":2204,"low":2205,"close":2206,"volume":2207},"2017-05-08",10.8417,10.8562,10.7521,10.7787,8261700,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"2017-05-15",10.7981,10.861,10.6771,10.8078,8823900,{"time":2216,"open":2217,"high":2218,"low":2217,"close":2219,"volume":2220},"2017-05-22",10.832,10.9626,10.9457,5390400,{"time":2222,"open":2223,"high":2224,"low":2225,"close":2226,"volume":2227},"2017-05-29",10.936,11.0885,10.9239,11.0788,4414200,{"time":2229,"open":2230,"high":2231,"low":2232,"close":2233,"volume":2234},"2017-06-05",11.074,11.0933,11.0014,11.0595,5619300,{"time":2236,"open":2237,"high":2238,"low":2237,"close":2239,"volume":2240},"2017-06-12",11.0498,11.1466,11.1441,6286200,{"time":2242,"open":2243,"high":2244,"low":2245,"close":2246,"volume":2247},"2017-06-19",11.181,11.2053,11.0713,11.1103,6335400,{"time":2249,"open":2250,"high":2251,"low":2252,"close":2253,"volume":2254},"2017-06-26",11.1298,11.1541,10.9104,10.9933,9439500,{"time":2256,"open":2257,"high":2258,"low":2259,"close":2253,"volume":2260},"2017-07-03",11.0201,11.0591,10.9348,4453200,{"time":2262,"open":2263,"high":2264,"low":2265,"close":2266,"volume":2267},"2017-07-10",10.9908,11.1176,10.908,11.1054,5698500,{"time":2269,"open":2270,"high":2271,"low":2272,"close":2266,"volume":2273},"2017-07-17",11.1005,11.1346,11.0469,5871900,{"time":2275,"open":2276,"high":2244,"low":2277,"close":2278,"volume":2279},"2017-07-24",11.0981,11.0371,11.1517,7645500,{"time":2281,"open":2282,"high":2283,"low":2284,"close":2285,"volume":2286},"2017-07-31",11.1566,11.2175,11.1468,11.2078,5250000,{"time":2288,"open":2289,"high":2290,"low":2291,"close":2292,"volume":2293},"2017-08-07",11.2102,11.2468,11.1225,11.1249,5622900,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"2017-08-14",11.1761,11.2565,11.0323,11.0396,8106600,{"time":2302,"open":2303,"high":2278,"low":2304,"close":2305,"volume":2306},"2017-08-21",11.042,11.0225,11.1151,21129000,{"time":2308,"open":2271,"high":2244,"low":2309,"close":2310,"volume":2311},"2017-08-28",11.0615,11.1907,4965000,{"time":2313,"open":2314,"high":2283,"low":2270,"close":2310,"volume":2315},"2017-09-04",11.1712,19819200,{"time":2317,"open":2318,"high":2319,"low":2320,"close":2319,"volume":2321},"2017-09-11",11.2346,11.4418,11.2273,5020200,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},"2017-09-18",11.4526,11.5041,11.4207,11.4599,5612100,{"time":2330,"open":2331,"high":2325,"low":2332,"close":2333,"volume":2334},"2017-09-25",11.4575,11.3986,11.4919,5696400,{"time":2336,"open":2337,"high":2338,"low":2333,"close":2339,"volume":2340},"2017-10-02",11.4992,11.6564,11.6392,6595500,{"time":2342,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},"2017-10-09",11.649,11.8209,11.6441,11.789,5215800,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2017-10-16",11.7988,11.9019,11.7595,11.8995,5643900,{"time":2356,"open":2357,"high":2358,"low":2359,"close":2360,"volume":2361},"2017-10-23",11.9216,11.9977,11.8111,11.9854,6678300,{"time":2363,"open":2364,"high":2365,"low":2366,"close":2367,"volume":2368},"2017-10-30",11.951,11.9903,11.8872,11.9756,6513900,{"time":2370,"open":2360,"high":2371,"low":2372,"close":2373,"volume":2374},"2017-11-06",12.0075,11.8798,11.9535,7054800,{"time":2376,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},"2017-11-13",11.9437,12.0615,11.9142,12.0002,8264100,{"time":2383,"open":2384,"high":2385,"low":2358,"close":2386,"volume":2387},"2017-11-20",12.01,12.118,12.1033,5971500,{"time":2389,"open":2390,"high":2391,"low":2392,"close":2393,"volume":2394},"2017-11-27",12.1082,12.4544,12.1057,12.3881,10545000,{"time":2396,"open":2397,"high":2398,"low":2399,"close":2400,"volume":2401},"2017-12-04",12.4765,12.5134,12.366,12.4299,8494800,{"time":2403,"open":2404,"high":2405,"low":2406,"close":2407,"volume":2408},"2017-12-11",12.4323,12.587,12.4151,12.5625,7826700,{"time":2410,"open":2411,"high":2412,"low":2411,"close":2413,"volume":2414},"2017-12-18",12.623,12.7096,12.6502,9043200,{"time":2416,"open":2417,"high":2418,"low":2419,"close":2413,"volume":2420},"2017-12-25",12.6453,12.7071,12.6379,10018500,{"time":2422,"open":2423,"high":2424,"low":2425,"close":2426,"volume":2427},"2018-01-01",12.6972,12.8752,12.6601,12.8678,10109700,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2433,"volume":2434},"2018-01-08",12.8604,13.0507,12.8208,13.026,12911100,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"2018-01-15",13.0878,13.2188,12.9593,13.204,11698800,{"time":2443,"open":2444,"high":2445,"low":2446,"close":2447,"volume":2448},"2018-01-22",13.1966,13.4982,13.1842,13.4933,12760200,{"time":2450,"open":2451,"high":2452,"low":2453,"close":2454,"volume":2455},"2018-01-29",13.4685,13.4735,12.8876,12.8975,18293100,{"time":2457,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},"2018-02-05",12.8085,12.8999,11.8468,12.2226,38092500,{"time":2464,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},"2018-02-12",12.3363,12.7392,12.2572,12.6329,13919400,{"time":2471,"open":2472,"high":2473,"low":2474,"close":2473,"volume":2475},"2018-02-19",12.5464,12.6008,12.3684,10922100,{"time":2477,"open":2478,"high":2479,"low":2480,"close":2481,"volume":2482},"2018-02-26",12.6527,12.8554,12.2077,12.3659,16820100,{"time":2484,"open":2485,"high":2412,"low":2485,"close":2418,"volume":2486},"2018-03-05",12.2992,9962400,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2018-03-12",12.7244,12.7467,12.4426,12.5224,9515400,{"time":2495,"open":2496,"high":2496,"low":2497,"close":2498,"volume":2499},"2018-03-19",12.4901,11.8167,11.8241,15697500,{"time":2501,"open":2502,"high":2503,"low":2504,"close":2505,"volume":2506},"2018-03-26",11.9881,12.2342,11.9086,12.1845,14970300,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2018-04-02",12.1646,12.2913,11.767,12.018,17635500,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2519,"volume":2520},"2018-04-09",12.0652,12.3037,12.0105,12.2118,12806400,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2018-04-16",12.2814,12.4404,12.0428,12.09,25045800,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2018-04-23",12.1174,12.177,11.8962,12.1621,28456200,{"time":2536,"open":2505,"high":2537,"low":2538,"close":2502,"volume":2539},"2018-04-30",12.2143,11.6999,39349200,{"time":2541,"open":2542,"high":2543,"low":2532,"close":2544,"volume":2545},"2018-05-07",12.0204,12.2491,12.2267,10745700,{"time":2547,"open":2523,"high":2548,"low":2549,"close":2550,"volume":2551},"2018-05-14",12.3609,12.1671,12.2739,9287100,{"time":2553,"open":2554,"high":2555,"low":2556,"close":2557,"volume":2558},"2018-05-21",12.3336,12.4379,12.2317,12.3261,7428300,{"time":2560,"open":2561,"high":2562,"low":2533,"close":2563,"volume":2564},"2018-05-28",12.2516,12.4305,12.3808,10363500,{"time":2566,"open":2567,"high":2568,"low":2567,"close":2568,"volume":2569},"2018-06-04",12.423,12.6442,6709200,{"time":2571,"open":2572,"high":2573,"low":2574,"close":2575,"volume":2576},"2018-06-11",12.6516,12.7014,12.5448,12.6541,6993900,{"time":2578,"open":2579,"high":2580,"low":2581,"close":2582,"volume":2583},"2018-06-18",12.5821,12.6094,12.4354,12.51,6348000,{"time":2585,"open":2586,"high":2587,"low":2588,"close":2589,"volume":2590},"2018-06-25",12.4653,12.4777,12.2592,12.3494,9219600,{"time":2592,"open":2593,"high":2594,"low":2595,"close":2596,"volume":2597},"2018-07-02",12.2743,12.5223,12.2392,12.4897,8036400,{"time":2599,"open":2600,"high":2601,"low":2602,"close":2603,"volume":2604},"2018-07-09",12.5348,12.6927,12.5123,12.6726,7591500,{"time":2606,"open":2603,"high":2607,"low":2608,"close":2609,"volume":2610},"2018-07-16",12.7202,12.615,12.6776,5513700,{"time":2612,"open":2613,"high":2614,"low":2615,"close":2616,"volume":2617},"2018-07-23",12.6751,12.9056,12.6401,12.8029,7715400,{"time":2619,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},"2018-07-30",12.7979,12.9708,12.7353,12.9583,7846200,{"time":2626,"open":2627,"high":2628,"low":2629,"close":2630,"volume":2631},"2018-08-06",12.9557,13.0334,12.8605,12.8956,9559200,{"time":2633,"open":2634,"high":2635,"low":2636,"close":2637,"volume":2638},"2018-08-13",12.9106,13.1487,12.7879,13.1186,7566900,{"time":2640,"open":2635,"high":2641,"low":2642,"close":2643,"volume":2644},"2018-08-20",13.2038,13.1036,13.1687,6987600,{"time":2646,"open":2647,"high":2648,"low":2649,"close":2650,"volume":2651},"2018-08-27",13.2113,13.279,13.1437,13.2063,7296300,{"time":2653,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},"2018-09-03",13.1862,13.3391,13.1562,13.2689,6010500,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"2018-09-10",13.3165,13.4017,13.2639,13.3942,7521000,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"2018-09-17",13.3992,13.6022,13.3691,13.5671,8856000,{"time":2674,"open":2675,"high":2675,"low":2676,"close":2677,"volume":2678},"2018-09-24",13.547,13.3123,13.3703,8584200,{"time":2680,"open":2681,"high":2682,"low":2683,"close":2684,"volume":2685},"2018-10-01",13.4107,13.5292,13.2467,13.2921,10388100,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"2018-10-08",13.2694,13.3754,12.5832,12.7396,20682600,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2018-10-15",12.7195,12.944,12.6665,12.7548,11929500,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2018-10-22",12.775,12.7926,12.2553,12.3537,20935200,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"2018-10-29",12.4697,12.8103,12.2376,12.6867,18107100,{"time":2715,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},"2018-11-05",12.7119,13.1054,12.6967,12.997,12934500,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"2018-11-12",12.9768,12.9869,12.6059,12.8733,16806300,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},"2018-11-19",12.8607,12.8935,12.4369,12.4647,11828400,{"time":2736,"open":2737,"high":2738,"low":2739,"close":2740,"volume":2741},"2018-11-26",12.5504,13.0171,12.5176,13.0045,13111200,{"time":2743,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},"2018-12-03",13.1357,13.1458,12.3663,12.4218,19261500,{"time":2750,"open":2732,"high":2751,"low":2752,"close":2753,"volume":2754},"2018-12-10",12.6312,12.2048,12.3286,24266400,{"time":54,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},12.293,12.3133,11.5452,11.5757,51633300,{"time":79,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},11.4994,12.0056,11.1993,11.8479,41732400,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2773},"2018-12-31",11.9089,12.059,11.6876,12.0361,24442800,{"time":2775,"open":2776,"high":2753,"low":2777,"close":2778,"volume":2779},"2019-01-07",12.0513,11.9674,12.3108,18976500,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2785,"volume":2786},"2019-01-14",12.2472,12.5473,12.1734,12.5245,19388100,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},"2019-01-21",12.4659,12.5397,12.2777,12.4888,14256900,{"time":2795,"open":2796,"high":2797,"low":2798,"close":2799,"volume":2800},"2019-01-28",12.3973,12.733,12.3311,12.7,15837600,{"time":2802,"open":2799,"high":2426,"low":2803,"close":2804,"volume":2805},"2019-02-04",12.6465,12.7635,11711700,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2019-02-11",12.8017,13.1578,12.7559,13.1553,10836300,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},"2019-02-18",13.14,13.2519,13.112,13.2494,8714400,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2019-02-25",13.3155,13.3231,13.1247,13.2366,11564100,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2832,"volume":2833},"2019-03-04",13.2824,13.3028,12.8856,12.9772,13609200,{"time":2835,"open":2836,"high":2837,"low":2836,"close":2838,"volume":2839},"2019-03-11",13.0255,13.318,13.2951,20932800,{"time":2841,"open":2842,"high":2843,"low":2844,"close":2845,"volume":2846},"2019-03-18",13.3104,13.4427,13.2006,13.2159,34418100,{"time":2848,"open":2849,"high":2850,"low":2851,"close":2852,"volume":2853},"2019-03-25",13.1852,13.3977,13.1417,13.3875,14217000,{"time":2855,"open":2856,"high":2857,"low":2858,"close":2859,"volume":2860},"2019-04-01",13.4669,13.6513,13.4438,13.6487,12827700,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"2019-04-08",13.6308,13.7358,13.5463,13.7255,10038300,{"time":2869,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},"2019-04-15",13.7409,13.9406,13.7025,13.8817,8257500,{"time":2876,"open":2877,"high":2878,"low":2879,"close":2880,"volume":2881},"2019-04-22",13.8561,14.02,13.6615,13.7614,10006200,{"time":2883,"open":2884,"high":2885,"low":2886,"close":2887,"volume":2888},"2019-04-29",13.7588,13.8459,13.6333,13.8254,9939600,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2019-05-06",13.6128,13.7639,13.2313,13.4874,15039000,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2019-05-13",13.2825,13.4771,13.1519,13.326,11046900,{"time":2904,"open":2683,"high":2905,"low":2906,"close":2907,"volume":2908},"2019-05-20",13.3747,13.0802,13.1622,9341400,{"time":2910,"open":2911,"high":2912,"low":2913,"close":2914,"volume":2915},"2019-05-27",13.1826,13.1903,12.7576,12.7678,9369300,{"time":2917,"open":2918,"high":2919,"low":2918,"close":2920,"volume":2921},"2019-06-03",12.7934,13.4797,13.4157,10386000,{"time":2923,"open":2924,"high":2925,"low":2858,"close":2926,"volume":2927},"2019-06-10",13.4823,13.5719,13.5002,8037000,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2864,"volume":2933},"2019-06-17",13.5104,13.7895,13.4541,7476600,{"time":2935,"open":2936,"high":2870,"low":2937,"close":2938,"volume":2939},"2019-06-24",13.7281,13.6052,13.6983,7524900,{"time":2941,"open":2942,"high":2943,"low":2944,"close":2945,"volume":2946},"2019-07-01",13.8687,13.9203,13.7215,13.8738,7896900,{"time":2948,"open":2949,"high":2950,"low":2951,"close":2952,"volume":2953},"2019-07-08",13.8248,13.9667,13.719,13.9564,8814300,{"time":2955,"open":2956,"high":2957,"low":2958,"close":2945,"volume":2959},"2019-07-15",13.9771,14.0029,13.8145,7861200,{"time":2961,"open":2962,"high":2963,"low":2964,"close":2965,"volume":2966},"2019-07-22",13.8841,14.2171,13.8274,14.2068,9201600,{"time":2968,"open":2969,"high":2970,"low":2971,"close":2972,"volume":2973},"2019-07-29",14.1861,14.2274,13.6028,13.6544,14080500,{"time":2975,"open":2976,"high":2977,"low":2978,"close":2979,"volume":2980},"2019-08-05",13.4918,13.6622,13.1485,13.4996,17974800,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2019-08-12",13.4428,13.6415,13.1304,13.4583,11848500,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2019-08-19",13.6054,13.7603,13.2776,13.3473,11077200,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2019-08-26",13.4686,13.8222,13.3782,13.7448,11514900,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2019-09-02",13.6777,14.0906,13.577,14.0597,9184800,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2019-09-09",14.1139,14.4365,14.0752,14.3642,12697800,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2019-09-16",14.3049,14.3204,14.1526,14.1629,9021300,{"time":3024,"open":3025,"high":3026,"low":3027,"close":3028,"volume":3029},"2019-09-23",14.1371,14.2536,14.0479,14.1963,13691400,{"time":3031,"open":3032,"high":3033,"low":3034,"close":3035,"volume":3036},"2019-09-30",14.2224,14.3552,13.6546,14.0973,16192800,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2019-10-07",14.0661,14.3005,13.764,14.1859,12014100,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3049,"volume":3050},"2019-10-14",14.1677,14.3083,14.1338,14.2562,8180400,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3056,"volume":3057},"2019-10-21",14.3239,14.4906,14.2458,14.4541,9537300,{"time":3059,"open":3060,"high":3061,"low":3062,"close":3063,"volume":3064},"2019-10-28",14.501,14.6104,14.3838,14.6078,10601100,{"time":3066,"open":3067,"high":3068,"low":3069,"close":3070,"volume":3071},"2019-11-04",14.6729,14.8682,14.6547,14.8318,10826700,{"time":3073,"open":3074,"high":3075,"low":3076,"close":3077,"volume":3078},"2019-11-11",14.7562,14.8526,14.6885,14.8474,9880200,{"time":3080,"open":3081,"high":3082,"low":3083,"close":3084,"volume":3085},"2019-11-18",14.837,14.8604,14.6495,14.7432,12098700,{"time":3087,"open":3088,"high":3089,"low":3090,"close":3068,"volume":3091},"2019-11-25",14.7927,14.9333,14.7823,7397100,{"time":3093,"open":3094,"high":3095,"low":3096,"close":3089,"volume":3097},"2019-12-02",14.8995,14.975,14.5765,13380900,{"time":3099,"open":3100,"high":3101,"low":3102,"close":3103,"volume":3104},"2019-12-09",14.9203,15.1527,14.8865,15.0661,12333300,{"time":3106,"open":3107,"high":3108,"low":3109,"close":3110,"volume":3111},"2019-12-16",15.1448,15.2603,15.0739,15.2446,12517800,{"time":3113,"open":3114,"high":3115,"low":3116,"close":3117,"volume":3118},"2019-12-23",15.2709,15.2866,15.2026,15.2682,6069300,{"time":3120,"open":3117,"high":3121,"low":3122,"close":3123,"volume":3124},"2019-12-30",15.2814,15.0976,15.1369,12397500,{"time":3126,"open":3127,"high":3128,"low":3127,"close":3129,"volume":3130},"2020-01-06",15.0634,15.326,15.2262,13875300,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"2020-01-13",15.263,15.5492,15.2367,15.5308,15621300,{"time":3139,"open":3140,"high":3141,"low":3142,"close":3143,"volume":3144},"2020-01-20",15.5019,15.6384,15.3733,15.4494,13781400,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2020-01-27",15.2288,15.3628,14.8901,14.94,18933300,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3157,"volume":3158},"2020-02-03",15.0004,15.5229,14.9768,15.3549,15332400,{"time":3160,"open":3161,"high":3162,"low":3161,"close":3163,"volume":3164},"2020-02-10",15.3181,15.5676,15.452,13127700,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3121,"volume":3170},"2020-02-17",15.4021,15.4468,15.2525,12473400,{"time":3172,"open":3173,"high":3174,"low":3175,"close":3176,"volume":3177},"2020-02-24",14.9295,14.9925,13.1231,13.5432,67869000,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2020-03-02",13.6272,14.3965,13.425,13.7112,60452700,{"time":103,"open":3186,"high":3187,"low":3188,"close":2524,"volume":3189},12.7922,13.3174,11.4111,81810300,{"time":125,"open":3191,"high":3192,"low":3193,"close":3194,"volume":3195},11.1144,12.0938,10.6287,10.6444,59487300,{"time":147,"open":3197,"high":3198,"low":3199,"close":3200,"volume":3201},10.5814,12.1275,10.1954,11.7826,74606700,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2020-03-30",11.841,12.1832,11.4563,11.7534,49393500,{"time":3210,"open":3211,"high":3212,"low":3213,"close":3214,"volume":3215},"2020-04-06",12.1647,13.1649,12.109,12.9261,34224900,{"time":3217,"open":3218,"high":3219,"low":3220,"close":3221,"volume":3222},"2020-04-13",12.9208,13.2737,12.6635,13.2392,33009900,{"time":3224,"open":3225,"high":3226,"low":3227,"close":2744,"volume":3228},"2020-04-20",13.0269,13.2206,12.6396,28308600,{"time":3230,"open":3231,"high":3232,"low":3233,"close":3234,"volume":3235},"2020-04-27",13.2259,13.7831,13.0376,13.0853,30349800,{"time":3237,"open":3238,"high":3239,"low":3240,"close":3241,"volume":3242},"2020-05-04",13.0031,13.4992,12.9182,13.4806,20928900,{"time":3244,"open":3245,"high":3246,"low":3247,"close":3248,"volume":3249},"2020-05-11",13.3957,13.5549,12.7059,13.149,25530900,{"time":3251,"open":3252,"high":3253,"low":3254,"close":2932,"volume":3255},"2020-05-18",13.4912,13.6717,13.3506,33357000,{"time":3257,"open":3258,"high":3259,"low":3260,"close":3261,"volume":3262},"2020-05-25",13.7592,14.0962,13.669,13.9343,20973300,{"time":3264,"open":3265,"high":3266,"low":3267,"close":3268,"volume":3269},"2020-06-01",13.8813,14.8974,13.8415,14.778,32031300,{"time":3271,"open":3272,"high":3273,"low":3274,"close":3275,"volume":3276},"2020-06-08",14.8417,15.0009,13.5841,13.8388,39743100,{"time":3278,"open":3279,"high":3280,"low":3241,"close":3281,"volume":3282},"2020-06-15",13.5417,14.3615,14.0458,35102400,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"2020-06-22",13.9927,14.1598,13.3403,13.3858,45095700,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3295,"volume":3296},"2020-06-29",13.5035,14.06,13.45,13.8299,19008000,{"time":3298,"open":3299,"high":3300,"low":3301,"close":3302,"volume":3303},"2020-07-06",14.0225,14.1001,13.3938,13.7764,20431500,{"time":3305,"open":3306,"high":3307,"low":3308,"close":3309,"volume":3310},"2020-07-13",13.9021,14.3918,13.7068,14.274,20543100,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"2020-07-20",14.2607,14.5523,14.1189,14.4051,19224000,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"2020-07-27",14.3998,14.6754,14.2954,14.5791,19308300,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3328,"volume":3330},"2020-08-03",14.6379,15.0473,14.5389,19551000,{"time":3332,"open":3333,"high":3334,"low":3333,"close":3335,"volume":3336},"2020-08-10",15.066,15.5262,15.3657,21230700,{"time":3338,"open":3339,"high":3340,"low":3341,"close":3342,"volume":3343},"2020-08-17",15.3737,15.3817,15.0178,15.0767,16130400,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3349,"volume":3350},"2020-08-24",15.165,15.4861,15.1275,15.4834,23758800,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"2020-08-31",15.47,15.7831,15.1356,15.3389,27952200,{"time":3359,"open":3360,"high":3361,"low":3362,"close":3363,"volume":3364},"2020-09-07",15.2372,15.2586,14.8734,15.0232,22361700,{"time":3366,"open":3367,"high":3368,"low":3333,"close":3369,"volume":3370},"2020-09-14",15.1623,15.4968,15.1436,20069100,{"time":3372,"open":3373,"high":3373,"low":3374,"close":3375,"volume":3376},"2020-09-21",14.9269,14.3052,14.6646,24611400,{"time":3378,"open":3379,"high":3380,"low":3381,"close":3382,"volume":3383},"2020-09-28",14.8619,15.0861,14.6916,15.0024,27483300,{"time":3385,"open":3386,"high":3387,"low":3386,"close":3388,"volume":3389},"2020-10-05",15.1375,15.9103,15.8022,19923300,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2020-10-12",15.8617,15.9481,15.5887,15.8698,19389600,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3392,"volume":3402},"2020-10-19",15.9076,15.9833,15.559,22047900,{"time":3404,"open":3405,"high":3405,"low":3406,"close":3407,"volume":3408},"2020-10-26",15.686,14.6619,14.9997,30258000,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2020-11-02",15.1996,15.8887,15.1024,15.6806,24630900,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3421,"volume":3422},"2020-11-09",16.4264,16.802,16.1778,16.621,30813300,{"time":3424,"open":3425,"high":3426,"low":3421,"close":3427,"volume":3428},"2020-11-16",16.8966,17.1074,16.7155,29884500,{"time":3430,"open":3431,"high":3432,"low":3431,"close":3433,"volume":3434},"2020-11-23",16.8263,17.4073,17.2073,19786500,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3438,"volume":3440},"2020-11-30",17.1695,17.5964,16.9452,30377100,{"time":3442,"open":3443,"high":3444,"low":3445,"close":3446,"volume":3447},"2020-12-07",17.564,17.7153,17.3105,17.4278,25098900,{"time":3449,"open":3450,"high":3451,"low":3452,"close":3453,"volume":3454},"2020-12-14",17.5914,17.5942,17.2042,17.4387,23844900,{"time":3456,"open":3457,"high":3458,"low":3459,"close":3460,"volume":3461},"2020-12-21",17.2478,17.4442,17.0596,17.4087,15070500,{"time":3463,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},"2020-12-28",17.5178,17.5805,17.2505,17.4933,15044400,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2021-01-04",17.5614,18.0524,17.0841,17.9296,30983400,{"time":3477,"open":3478,"high":3479,"low":3480,"close":3481,"volume":3482},"2021-01-11",17.8151,18.2869,17.7687,17.9651,24628800,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2021-01-18",18.0769,18.1369,17.7633,17.9242,20054400,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"2021-01-25",17.8833,18.0387,17.2805,17.3351,34257900,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2021-02-01",17.4742,18.0796,17.2969,18.0087,26190900,{"time":3505,"open":3506,"high":3507,"low":3472,"close":3508,"volume":3509},"2021-02-08",18.1042,18.3496,18.2787,21682800,{"time":3511,"open":3512,"high":3513,"low":3514,"close":3515,"volume":3516},"2021-02-15",18.3715,18.5296,18.2324,18.4887,16734000,{"time":3518,"open":3519,"high":3520,"low":3521,"close":3522,"volume":3523},"2021-02-22",18.4342,19.0342,18.2596,18.3851,43800600,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"2021-03-01",18.6224,19.1951,18.3606,19.1378,40701900,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2021-03-08",19.2333,19.8006,19.1842,19.787,40917300,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"2021-03-15",19.8197,19.9833,19.4897,19.6315,43629600,{"time":3546,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},"2021-03-22",19.6206,20.2541,19.4301,20.2349,35466300,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"2021-03-29",20.1058,20.2734,19.9465,20.1388,28303200,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"2021-04-05",20.2871,20.4409,20.191,20.397,29469000,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"2021-04-12",20.3915,20.6826,20.2706,20.6524,25483800,{"time":3574,"open":3575,"high":3576,"low":3577,"close":3578,"volume":3579},"2021-04-19",20.603,20.6799,20.3722,20.5892,30451800,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2021-04-26",20.6112,20.6552,20.386,20.4711,27515700,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2021-05-03",20.5837,21.2842,20.581,21.2622,30424800,{"time":3595,"open":3596,"high":3597,"low":3583,"close":3598,"volume":3599},"2021-05-10",21.3556,21.5368,21.2484,37816200,{"time":3601,"open":3602,"high":3603,"low":3604,"close":3605,"volume":3606},"2021-05-17",21.232,21.2896,20.6414,21.0974,28555200,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"2021-05-24",21.2182,21.243,20.9381,21.1303,23853300,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2021-05-31",21.2787,21.3363,21.0617,21.3281,19301100,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2021-06-07",21.3391,21.3611,21.1166,21.2402,21645300,{"time":3629,"open":3630,"high":3630,"low":3631,"close":3632,"volume":3633},"2021-06-14",21.2265,20.3036,20.3173,30791100,{"time":3635,"open":3636,"high":3637,"low":3638,"close":3639,"volume":3640},"2021-06-21",20.4656,20.9176,20.4574,20.8927,24631800,{"time":3642,"open":3643,"high":3644,"low":3645,"close":3646,"volume":3647},"2021-06-28",20.9148,21.0725,20.7792,21.0448,24165600,{"time":3649,"open":3650,"high":3651,"low":3652,"close":3653,"volume":3654},"2021-07-05",21.0144,21.0476,20.616,21.0338,19103400,{"time":3656,"open":3657,"high":3658,"low":3659,"close":3660,"volume":3661},"2021-07-12",20.9784,21.1168,20.8429,20.8733,20003100,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"2021-07-19",20.6492,21.031,20.3864,20.9729,29862900,{"time":3670,"open":3671,"high":3672,"low":3659,"close":3673,"volume":3674},"2021-07-26",20.9425,21.1582,21.0559,17045700,{"time":3676,"open":3677,"high":3678,"low":3679,"close":3680,"volume":3681},"2021-08-02",21.1472,21.2689,20.9535,21.1804,21438300,{"time":3683,"open":3680,"high":3684,"low":3685,"close":3686,"volume":3687},"2021-08-09",21.5483,21.1084,21.5317,18042000,{"time":3689,"open":3690,"high":3691,"low":3692,"close":3693,"volume":3694},"2021-08-16",21.4819,21.6147,20.984,21.28,23720400,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":3701},"2021-08-23",21.3796,21.5262,21.3132,21.5068,20009700,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2021-08-30",21.5428,21.576,21.3325,21.5207,20045400,{"time":3710,"open":3711,"high":3711,"low":3712,"close":3653,"volume":3713},"2021-09-06",21.4847,21.0282,17740200,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3719,"volume":3720},"2021-09-13",21.1665,21.2329,20.8484,20.901,25681800,{"time":3722,"open":3652,"high":3723,"low":3666,"close":3724,"volume":3725},"2021-09-20",21.1122,21.0369,37031100,{"time":3727,"open":3728,"high":3729,"low":3730,"close":3731,"volume":3732},"2021-09-27",21.048,21.2237,20.6521,20.9783,43830600,{"time":3734,"open":3735,"high":3736,"low":3737,"close":3738,"volume":3739},"2021-10-04",20.9644,21.3631,20.7497,21.207,29970300,{"time":3741,"open":3742,"high":3743,"low":3744,"close":3745,"volume":3746},"2021-10-11",21.2181,21.5416,20.8277,21.4719,21288900,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2021-10-18",21.3771,21.8149,21.2934,21.7508,23128800,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2021-10-25",21.7814,21.8372,21.4356,21.6141,20481600,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2021-11-01",21.6671,22.1077,21.5974,21.9989,22500900,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2021-11-08",22.038,22.1188,21.8707,22.0686,20878500,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2021-11-15",22.13,22.2025,21.7786,21.7954,20724600,{"time":3783,"open":3784,"high":3771,"low":3785,"close":3786,"volume":3787},"2021-11-22",21.8428,21.4524,21.5528,23779800,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2021-11-29",21.7117,21.7368,21.0648,21.4273,39102000,{"time":3796,"open":3797,"high":3798,"low":3799,"close":3798,"volume":3800},"2021-12-06",21.6085,22.0028,21.5611,30036000,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2021-12-13",22.0112,22.4581,21.8257,22.0955,35873700,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2021-12-20",21.9044,22.4525,21.7442,22.3738,26897100,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2021-12-27",22.4188,22.8404,22.385,22.7195,26313000,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2022-01-03",22.7392,23.1833,22.593,22.95,45316500,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2022-01-10",22.9303,23.1777,22.7336,22.9669,48928200,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2022-01-17",22.801,22.8123,21.8116,21.8285,65387400,{"time":3844,"open":3845,"high":3846,"low":3847,"close":3848,"volume":3849},"2022-01-24",21.643,22.1264,21.2607,21.9437,84309900,{"time":3851,"open":3852,"high":3853,"low":3854,"close":3855,"volume":3856},"2022-01-31",21.8313,22.4609,21.7667,22.0758,43918200,{"time":3858,"open":3859,"high":3860,"low":3840,"close":3861,"volume":3862},"2022-02-07",22.1124,22.4806,21.8875,45358800,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2022-02-14",21.8763,22.0506,21.5446,21.7386,47560500,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2022-02-21",21.6964,21.8088,20.6592,21.761,67549200,{"time":3878,"open":3879,"high":303,"low":3880,"close":3881,"volume":3882},"2022-02-28",21.4715,21.1736,21.8229,64626900,{"time":3884,"open":3885,"high":3886,"low":3887,"close":3888,"volume":3889},"2022-03-07",21.7414,21.7807,21.2073,21.2776,58527600,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2022-03-14",21.4294,22.1798,21.3226,22.1377,42949200,{"time":3898,"open":3899,"high":3900,"low":3866,"close":3900,"volume":3901},"2022-03-21",22.208,22.481,40130100,{"time":3903,"open":3904,"high":3905,"low":3906,"close":3907,"volume":3908},"2022-03-28",22.4103,22.7074,22.2179,22.416,41435100,{"time":3910,"open":3904,"high":3911,"low":3912,"close":3900,"volume":3913},"2022-04-04",22.5857,22.1783,34530300,{"time":3915,"open":3916,"high":3917,"low":3918,"close":3919,"volume":3920},"2022-04-11",22.4641,22.5829,22.1811,22.266,28488900,{"time":3922,"open":3923,"high":3924,"low":3925,"close":3926,"volume":3927},"2022-04-18",22.249,22.9196,21.9774,22.0001,44373000,{"time":3929,"open":3930,"high":3931,"low":3932,"close":3933,"volume":3934},"2022-04-25",21.8869,22.0906,21.355,21.4003,57788100,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3940,"volume":3941},"2022-05-02",21.4031,22.3169,21.0891,21.7935,66903000,{"time":3943,"open":3944,"high":3945,"low":3946,"close":3947,"volume":3948},"2022-05-09",21.553,21.7596,21.0127,21.587,68143800,{"time":3950,"open":3867,"high":3951,"low":3952,"close":3953,"volume":3954},"2022-05-16",22.0736,20.7156,21.1428,51807900,{"time":3956,"open":3957,"high":3958,"low":3959,"close":3958,"volume":3960},"2022-05-23",21.3324,22.3848,21.1343,45820800,{"time":3962,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},"2022-05-30",22.2688,22.365,21.7992,22.0821,29325600,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3959,"volume":3973},"2022-06-06",22.2292,22.3283,21.1173,37036500,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3979,"volume":3980},"2022-06-13",20.7411,20.8344,19.765,19.8923,68107200,{"time":3982,"open":3983,"high":3984,"low":3985,"close":3984,"volume":3986},"2022-06-20",20.195,20.8602,20.1002,35314800,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2022-06-27",20.9202,21.1088,20.2488,20.6202,43042800,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2022-07-04",20.3574,20.8117,20.0488,20.7145,29557200,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2022-07-11",20.6259,20.7545,19.9659,20.5174,36337200,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2022-07-18",20.6431,20.8031,20.2945,20.6231,32423700,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2022-07-25",20.6774,21.306,20.6088,21.266,36369300,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2022-08-01",21.1659,21.3745,21.0917,21.3174,34128000,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2022-08-08",21.386,22.0774,21.2431,22.0688,31385400,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2022-08-15",21.9317,22.3317,21.886,22.066,38852100,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2022-08-22",21.8888,21.9088,21.2088,21.2202,30856800,{"time":4051,"open":4052,"high":4033,"low":4053,"close":4054,"volume":4055},"2022-08-29",21.1231,20.4917,20.5802,40965300,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4048,"volume":4061},"2022-09-05",20.6517,21.2631,20.4345,26366700,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4067,"volume":4068},"2022-09-12",21.2717,21.4202,20.1374,20.3402,44766000,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2022-09-19",20.1717,20.5474,19.3798,19.6248,69786600,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2022-09-26",19.5499,19.7776,19.1261,19.152,67578300,{"time":4084,"open":4073,"high":4085,"low":4086,"close":4087,"volume":4088},"2022-10-03",20.2591,19.3019,19.4865,46305900,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2022-10-10",19.5787,20.1524,19.0165,19.5874,49956900,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2022-10-17",19.8728,20.3168,19.6911,20.2101,43385100,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2022-10-24",20.3485,21.4123,20.3312,21.3921,43866900,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2022-10-31",21.2566,21.5766,20.5907,21.1817,51984900,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2022-11-07",21.2451,22.2369,21.1327,22.1763,55787100,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2022-11-14",22.1388,22.3522,21.7669,22.1821,54729600,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2022-11-21",22.1561,22.6636,22.1129,22.6145,31813200,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2022-11-28",22.4502,22.9173,22.1215,22.7789,51367500,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2022-12-05",22.6261,22.6463,22.0033,22.1166,52315800,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2022-12-12",22.1719,22.9081,21.59,21.7733,59222100,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2022-12-19",21.8082,22.0788,21.523,21.9944,52074600,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2022-12-26",22.0381,22.1574,21.7849,21.9799,38409000,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2023-01-02",22.0643,22.652,21.7937,22.588,37719600,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4182,"volume":4185},"2023-01-09",22.6811,22.7626,22.3203,50066400,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2023-01-16",22.6607,22.6753,21.7675,22.0963,42424800,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2023-01-23",22.1428,22.3901,22.0031,22.2185,46422000,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2023-01-30",22.1283,22.7422,22.105,22.524,64094400,{"time":4208,"open":4209,"high":4210,"low":4162,"close":4211,"volume":4212},"2023-02-06",22.4047,22.5705,22.3465,47473800,{"time":4214,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},"2023-02-13",22.3989,22.5967,22.2156,22.3785,41336700,{"time":4221,"open":4222,"high":4223,"low":4224,"close":4225,"volume":4226},"2023-02-20",22.2272,22.2388,21.6103,21.782,38733000,{"time":4228,"open":4229,"high":4230,"low":4231,"close":4232,"volume":4233},"2023-02-27",21.9304,22.0177,21.5434,21.9886,46544400,{"time":4235,"open":4232,"high":4236,"low":4237,"close":4238,"volume":4239},"2023-03-06",22.0759,20.8422,20.9382,53398500,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2023-03-13",20.5978,21.0022,20.3708,20.5163,91045500,{"time":4248,"open":3604,"high":4249,"low":4250,"close":4251,"volume":4252},"2023-03-20",21.1037,20.4377,20.7839,57201000,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},"2023-03-27",20.9716,21.4792,20.8073,21.4645,44705100,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2023-04-03",21.5085,21.6171,21.2768,21.4059,34314000,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4272,"volume":4273},"2023-04-10",21.3765,21.7344,21.3149,21.5878,40234200,{"time":4275,"open":4276,"high":4277,"low":4278,"close":4258,"volume":4279},"2023-04-17",21.5936,21.7726,21.3882,36271200,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4285,"volume":4286},"2023-04-24",21.4733,21.5379,20.7721,21.2914,43440600,{"time":4288,"open":4264,"high":4289,"low":4290,"close":4291,"volume":4292},"2023-05-01",21.4058,20.3966,20.8279,58898100,{"time":4294,"open":4295,"high":4296,"low":4297,"close":4298,"volume":4299},"2023-05-08",20.8367,20.8719,20.3819,20.5521,50114100,{"time":4301,"open":4302,"high":4291,"low":4303,"close":4304,"volume":4305},"2023-05-15",20.5697,20.288,20.7105,45295800,{"time":4307,"open":4304,"high":4308,"low":4309,"close":4310,"volume":4311},"2023-05-22",20.8836,20.2763,20.6636,54450900,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2023-05-29",20.6812,20.9306,20.2792,20.9012,45989100,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4324,"volume":4325},"2023-06-05",20.9218,21.1535,20.6929,21.045,44024100,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2023-06-12",21.0802,21.6611,21.0303,21.5173,52424700,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2023-06-19",21.4323,21.4469,20.9167,20.9374,34812900,{"time":4341,"open":4338,"high":4342,"low":4343,"close":4344,"volume":4345},"2023-06-26",21.5444,20.9078,21.5029,46596000,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4059,"volume":4351},"2023-07-03",21.4704,21.6362,21.1861,27611100,{"time":4353,"open":4354,"high":4355,"low":4059,"close":4356,"volume":4357},"2023-07-10",21.2661,21.882,21.728,44854200,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2023-07-17",21.6658,22.2551,21.5977,22.1988,45759900,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4370,"volume":4371},"2023-07-24",22.2314,22.5127,22.1958,22.3942,43913700,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4377,"volume":4378},"2023-07-31",22.4268,22.4564,21.9293,21.9589,44119200,{"time":4380,"open":4381,"high":4382,"low":4383,"close":4384,"volume":4385},"2023-08-07",22.0211,22.2521,21.8583,22.0803,33130800,{"time":4387,"open":4388,"high":4389,"low":4390,"close":4391,"volume":4392},"2023-08-14",22.0448,22.0685,21.5888,21.7813,37488000,{"time":4394,"open":4395,"high":4396,"low":4397,"close":4398,"volume":4399},"2023-08-21",21.7931,21.9353,21.5474,21.7161,38336400,{"time":4401,"open":4402,"high":4367,"low":4403,"close":4404,"volume":4405},"2023-08-28",21.8109,21.7635,22.11,34478400,{"time":4407,"open":4404,"high":4408,"low":4409,"close":4410,"volume":4411},"2023-09-04",22.1277,21.6392,21.8139,33657900,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2023-09-11",21.8938,22.03,21.7191,21.802,35435700,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2023-09-18",21.8287,21.8967,21.2902,21.2991,45666000,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2023-09-25",21.2543,21.3589,20.9555,21.1408,46827600,{"time":4434,"open":4435,"high":4436,"low":4437,"close":4438,"volume":4439},"2023-10-02",21.1199,21.1229,20.4536,20.8032,66037800,{"time":4441,"open":4442,"high":4428,"low":4443,"close":4444,"volume":4445},"2023-10-09",20.8301,20.7972,21.0093,42127500,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2023-10-16",21.1557,21.3917,20.6986,20.7016,47721000,{"time":288,"open":4454,"high":4455,"low":4456,"close":4457,"volume":4458},20.6568,20.7703,19.9188,19.9875,64471800,{"time":4460,"open":4461,"high":4462,"low":4463,"close":4464,"volume":4465},"2023-10-30",20.107,21.081,20.0742,20.9884,70176900,{"time":4467,"open":4464,"high":4468,"low":4469,"close":4470,"volume":4471},"2023-11-06",21.0243,20.4984,20.7464,50523300,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4428,"volume":4477},"2023-11-13",20.6747,21.3678,20.6149,52808700,{"time":4479,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},"2023-11-20",21.2065,21.4545,21.1856,21.4515,36095100,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2023-11-27",21.3977,21.8668,21.2722,21.8548,60381300,{"time":4493,"open":4494,"high":4495,"low":4496,"close":4497,"volume":4498},"2023-12-04",21.7503,21.9615,21.7412,21.8891,68399100,{"time":4500,"open":4501,"high":4502,"low":4495,"close":4503,"volume":4504},"2023-12-11",21.9796,22.9304,22.7734,76506600,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},"2023-12-18",22.8821,22.9877,22.5652,22.8942,53199900,{"time":4513,"open":4514,"high":4515,"low":4510,"close":4516,"volume":4517},"2023-12-25",22.9183,23.0753,22.9787,42802200,{"time":4519,"open":4520,"high":4521,"low":4522,"close":4523,"volume":4524},"2024-01-01",22.8972,23.2413,22.8912,23.0511,54085500,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4527,"volume":4530},"2024-01-08",23.0209,23.2051,22.8217,60772800,{"time":4532,"open":4533,"high":4534,"low":4535,"close":4536,"volume":4537},"2024-01-15",22.9696,23.1658,22.6104,23.1175,50647500,{"time":4539,"open":4540,"high":4541,"low":4542,"close":4543,"volume":4544},"2024-01-22",23.1447,23.3258,23.0541,23.2473,59687700,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4521,"volume":4550},"2024-01-29",23.2654,23.3469,22.9123,52644000,{"time":4552,"open":4553,"high":4554,"low":4508,"close":4555,"volume":4556},"2024-02-05",23.1839,23.2896,23.1779,48227100,{"time":4558,"open":4559,"high":4560,"low":4561,"close":4562,"volume":4563},"2024-02-12",23.187,23.3831,22.7825,23.2353,53162400,{"time":4565,"open":4553,"high":4566,"low":4567,"close":4568,"volume":4569},"2024-02-19",23.5854,23.1417,23.5099,44456100,{"time":4571,"open":4568,"high":4572,"low":4573,"close":4574,"volume":4575},"2024-02-26",23.6186,23.3228,23.5884,43617900,{"time":4577,"open":4578,"high":4579,"low":4580,"close":4581,"volume":4582},"2024-03-04",23.5974,23.8389,23.5069,23.6729,51686700,{"time":4584,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},"2024-03-11",23.688,24.014,23.6276,23.7121,49064100,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2024-03-18",23.8238,24.35,23.685,24.1462,59774700,{"time":4598,"open":4595,"high":4599,"low":4600,"close":4601,"volume":4602},"2024-03-25",24.5843,23.9881,24.5265,44337600,{"time":4604,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},"2024-04-01",24.5447,24.5751,23.8451,24.0337,54195600,{"time":4611,"open":4612,"high":4613,"low":4614,"close":4615,"volume":4616},"2024-04-08",24.0489,24.1979,23.3158,23.3645,61352400,{"time":4618,"open":4619,"high":4620,"low":4621,"close":4614,"volume":4622},"2024-04-15",23.5531,23.6109,22.9751,49495800,{"time":4624,"open":4625,"high":4626,"low":4627,"close":4628,"volume":4629},"2024-04-22",23.4162,23.7812,23.3128,23.5683,43098900,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2024-04-29",23.5987,23.8177,23.3067,23.7173,40738500,{"time":4638,"open":4639,"high":4595,"low":4640,"close":4641,"volume":4642},"2024-05-06",23.8086,23.7204,24.1219,40874400,{"time":4644,"open":4645,"high":4646,"low":4647,"close":4648,"volume":4649},"2024-05-13",24.1858,24.4048,24.1523,24.3592,35082000,{"time":4651,"open":4652,"high":4652,"low":4653,"close":4654,"volume":4655},"2024-05-20",24.3622,23.7082,23.7569,39950100,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2024-05-27",23.7751,23.9059,23.2276,23.8998,34465200,{"time":4664,"open":4665,"high":4665,"low":4632,"close":4666,"volume":4667},"2024-06-03",23.9394,23.693,38222400,{"time":4669,"open":4670,"high":4639,"low":4671,"close":4672,"volume":4673},"2024-06-10",23.6291,23.1941,23.3584,41326500,{"time":4675,"open":4627,"high":4676,"low":4677,"close":4678,"volume":4679},"2024-06-17",23.839,23.2519,23.763,34674600,{"time":4681,"open":4682,"high":4683,"low":4684,"close":4685,"volume":4686},"2024-06-24",23.8633,24.1402,23.6613,23.9041,43769100,{"time":4688,"open":4689,"high":4690,"low":4691,"close":4692,"volume":4693},"2024-07-01",23.9779,24.0978,23.5813,23.6766,40856100,{"time":4695,"open":4696,"high":4697,"low":4698,"close":4699,"volume":4700},"2024-07-08",23.692,24.6019,23.6059,24.482,45166500,{"time":4702,"open":4703,"high":4704,"low":4705,"close":4706,"volume":4707},"2024-07-15",24.5558,25.4965,24.5066,24.9339,47542500,{"time":4709,"open":4706,"high":4710,"low":4711,"close":4712,"volume":4713},"2024-07-22",25.392,24.645,25.352,42463800,{"time":4715,"open":4712,"high":4716,"low":4717,"close":4718,"volume":4719},"2024-07-29",25.5733,24.565,24.8386,47816700,{"time":4721,"open":4722,"high":4723,"low":4724,"close":4711,"volume":4725},"2024-08-05",24.3837,24.728,24.2115,57034800,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2024-08-12",24.7188,25.2106,24.4728,25.1952,35904300,{"time":4734,"open":4735,"high":4736,"low":4737,"close":4738,"volume":4739},"2024-08-19",25.2168,25.6871,25.2075,25.6748,35397000,{"time":4741,"open":4742,"high":4743,"low":4744,"close":4745,"volume":4746},"2024-08-26",25.7486,25.9976,25.5457,25.9853,37483800,{"time":4748,"open":4749,"high":4750,"low":4751,"close":4737,"volume":4752},"2024-09-02",25.8808,25.9392,25.1645,38758800,{"time":4754,"open":4755,"high":4756,"low":4757,"close":4758,"volume":4759},"2024-09-09",25.312,25.6348,24.9585,25.6256,38176500,{"time":4761,"open":4762,"high":4763,"low":4764,"close":4765,"volume":4766},"2024-09-16",25.7455,26.2035,25.7055,25.9699,44091600,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2024-09-23",26.0437,26.2862,25.8458,26.1342,51215700,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2024-09-30",26.1591,26.2955,25.9947,26.2552,64762800,{"time":4782,"open":4779,"high":4783,"low":4784,"close":4785,"volume":4786},"2024-10-07",26.5747,26.0009,26.5561,54122800,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2024-10-14",26.5468,26.891,26.463,26.8073,46394500,{"time":4795,"open":4796,"high":4792,"low":4797,"close":4798,"volume":4799},"2024-10-21",26.798,26.1746,26.1932,54299900,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2024-10-28",26.2397,26.4072,26.0722,26.1467,51339600,{"time":4808,"open":4798,"high":4809,"low":4810,"close":4811,"volume":4812},"2024-11-04",27.1144,26.0815,27.0585,61817500,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2024-11-11",27.1888,27.3098,26.5933,26.6398,56354800,{"time":4821,"open":4822,"high":4823,"low":4824,"close":4816,"volume":4825},"2024-11-18",26.6863,27.3377,26.5002,55303500,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2024-11-25",27.4866,27.654,27.2074,27.4772,41860900,{"time":4834,"open":4831,"high":4835,"low":4836,"close":4837,"volume":4838},"2024-12-02",27.4959,26.7608,26.8166,70098600,{"time":4840,"open":4790,"high":4841,"low":4842,"close":4843,"volume":4844},"2024-12-09",26.9934,26.2966,26.4187,84256200,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2024-12-16",26.4093,26.4469,25.2353,25.6298,120693100,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2024-12-23",25.5734,25.9773,25.4326,25.7988,61738400,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2024-12-30",25.658,25.8646,25.4044,25.7707,58656200,{"time":4867,"open":4857,"high":4868,"low":4869,"close":4870,"volume":4871},"2025-01-06",25.8927,25.3011,25.3668,74961100,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2025-01-13",25.3292,26.306,25.3199,26.2872,72945000,{"time":4880,"open":4881,"high":4882,"low":4883,"close":4884,"volume":4885},"2025-01-20",26.3529,26.5689,26.2121,26.3623,63609200,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2025-01-27",26.4468,26.7192,26.09,26.1369,78455600,{"time":4894,"open":4862,"high":4842,"low":4895,"close":4896,"volume":4897},"2025-02-03",25.7331,25.8834,70585600,{"time":4899,"open":4900,"high":4875,"low":4901,"close":4902,"volume":4903},"2025-02-10",25.996,25.827,26.0994,56230100,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2025-02-17",26.1181,26.6441,26.0524,26.4938,54340000,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4914,"volume":4916},"2025-02-24",26.5408,26.8037,26.3811,68336400,{"time":4918,"open":4919,"high":4920,"low":4921,"close":4922,"volume":4923},"2025-03-03",26.8319,26.9728,26.0336,26.7286,85501500,{"time":4925,"open":4926,"high":4927,"low":4854,"close":4928,"volume":4929},"2025-03-10",26.5971,27.0949,25.9585,105028900,{"time":4931,"open":4932,"high":4933,"low":4934,"close":4935,"volume":4936},"2025-03-17",25.9491,26.3905,25.9397,26.0712,69952100,{"time":4938,"open":4939,"high":4940,"low":4941,"close":4942,"volume":4943},"2025-03-24",26.1839,26.477,26.0317,26.1359,76409400,{"time":4945,"open":4946,"high":4947,"low":4948,"close":4949,"volume":4950},"2025-03-31",26.0601,26.5908,23.9089,23.9563,121760100,{"time":10,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},23.3119,24.6007,22.6202,23.9753,189332200,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2025-04-14",24.269,24.3922,23.6815,24.089,78552600,{"time":4965,"open":4955,"high":4966,"low":4967,"close":4968,"volume":4969},"2025-04-21",24.5154,23.4636,24.3259,101118300,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2025-04-28",24.3449,24.7144,24.0795,24.6955,70807900,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2025-05-05",24.5818,24.6576,24.1648,24.3828,73401000,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4987,"volume":4989},"2025-05-12",24.9134,25.2072,24.6102,79578400,{"time":4991,"open":4992,"high":4987,"low":4972,"close":4993,"volume":4994},"2025-05-19",25.0651,24.5344,75337300,{"time":4996,"open":4997,"high":4998,"low":4993,"close":4999,"volume":5000},"2025-05-26",24.705,24.9419,24.7997,57772500,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2025-06-02",24.8566,25.1977,24.5723,25.1503,74621000,{"time":5009,"open":4987,"high":5010,"low":5011,"close":5012,"volume":5013},"2025-06-09",25.681,25.1598,25.4915,72124800,{"time":5015,"open":5016,"high":5017,"low":4987,"close":5018,"volume":5019},"2025-06-16",25.5578,25.6621,25.302,54401600,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2025-06-23",25.3778,25.4536,25.0337,25.2537,97436500,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2025-06-30",25.2825,26.2203,25.2346,26.1724,74147700,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2025-07-07",26.1054,26.4117,25.7418,26.1533,72735000,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2025-07-14",26.1437,26.2011,25.5504,25.8566,77350900,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5043,"volume":5053},"2025-07-21",25.9332,26.2394,25.7131,73705000,{"time":5055,"open":5039,"high":5056,"low":5057,"close":5058,"volume":5059},"2025-07-28",26.1628,25.0815,25.2442,89476600,{"time":5061,"open":5062,"high":5063,"low":5025,"close":5064,"volume":5065},"2025-08-04",25.2729,25.8183,25.7227,79610100,{"time":5067,"open":5068,"high":5069,"low":5070,"close":5039,"volume":5071},"2025-08-11",25.7801,26.2968,25.56,76278800,{"time":5073,"open":5043,"high":5074,"low":5075,"close":5076,"volume":5077},"2025-08-18",26.8231,26.0576,26.7466,67467600,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2025-08-25",26.7274,26.7849,26.4786,26.7179,65542100,{"time":5086,"open":5087,"high":5076,"low":5088,"close":5089,"volume":5090},"2025-09-01",26.6892,26.316,26.4499,67041400,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5069,"volume":5096},"2025-09-08",26.4212,26.5552,26.0959,81887500,{"time":5098,"open":5099,"high":5100,"low":5095,"close":5039,"volume":5101},"2025-09-15",26.3351,26.5456,95052600,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2025-09-22",26.115,26.3734,26.0289,26.2879,90613900,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2025-09-29",26.3459,26.6454,26.085,26.4811,93566500,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2025-10-06",26.5391,26.5584,25.6309,25.6406,92747700,{"time":5124,"open":5125,"high":5113,"low":5126,"close":5127,"volume":5128},"2025-10-13",25.7082,25.544,25.8821,87433900,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2025-10-20",25.9111,26.2976,25.9014,26.114,69510400,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2025-10-27",26.1816,26.2492,25.5923,25.8435,94291600,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2025-11-03",25.7469,25.8338,25.428,25.8145,89961200,{"time":5151,"open":5152,"high":5119,"low":5153,"close":5154,"volume":5155},"2025-11-10",25.8531,25.6116,26.3169,92935800,{"time":5157,"open":5158,"high":5159,"low":5160,"close":5138,"volume":5161},"2025-11-17",26.3072,26.4038,25.6986,95339600,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2025-11-24",26.2106,26.7033,26.027,26.655,63163900,{"time":5170,"open":5171,"high":5172,"low":5111,"close":5173,"volume":5174},"2025-12-01",26.626,26.9545,26.7709,84321200,{"time":5176,"open":5177,"high":5178,"low":5179,"close":5180,"volume":5181},"2025-12-08",26.7613,27.1423,26.5198,27.0155,95554600,{"time":5183,"open":5184,"high":5185,"low":5186,"close":5187,"volume":5188},"2025-12-15",27.0838,27.1619,26.7324,26.8007,104315400,{"time":5190,"open":5191,"high":5192,"low":5193,"close":5194,"volume":5195},"2025-12-22",26.8691,27.035,26.8398,26.9764,62044500,{"time":5197,"open":5194,"high":5178,"low":5198,"close":5199,"volume":5200},"2025-12-29",26.6251,27.0643,67058200,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2026-01-05",27.2692,27.9524,27.074,27.8646,104845800,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2026-01-12",27.8841,28.4111,27.6889,28.2062,102678300,{"time":5216,"open":5217,"high":5218,"low":5210,"close":5219,"volume":5220},"2026-01-19",28.011,28.5966,28.4404,79835800,{"time":5222,"open":5223,"high":5224,"low":5225,"close":5224,"volume":5226},"2026-01-26",28.5283,29.1041,28.3721,103502500,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2026-02-02",28.9382,30.734,28.8601,30.7145,145002700,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2026-02-09",30.6657,31.0073,30.4217,30.8511,121962800,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5239,"volume":5246},"2026-02-16",30.939,31.1146,30.4607,88494300,{"time":5248,"open":5249,"high":5250,"low":5251,"close":5237,"volume":5252},"2026-02-23",30.7926,31.0365,30.529,96850300,{"time":5254,"open":5255,"high":5256,"low":5257,"close":5258,"volume":5259},"2026-03-02",31.1537,31.1829,30.041,30.3826,142586000,{"time":5261,"open":5262,"high":5238,"low":5263,"close":5264,"volume":5265},"2026-03-09",30.2558,29.8751,30.0606,127583800,{"time":5267,"open":5268,"high":5238,"low":5269,"close":5270,"volume":5271},"2026-03-16",30.1777,29.5042,29.6604,137978700,{"time":5273,"open":5274,"high":5275,"low":5276,"close":5277,"volume":5278},"2026-03-23",29.9434,30.3247,29.6409,29.9605,134415000,{"time":5280,"open":5281,"high":5275,"low":5282,"close":5283,"volume":5284},"2026-03-30",30.1967,29.8916,30.0786,113596600,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5283,"volume":5290},"2026-04-06",30.0294,30.4822,29.9408,122932500,{"time":5292,"open":5293,"high":5294,"low":5289,"close":5295,"volume":5296},"2026-04-13",30.1081,30.6101,30.5609,94678400,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2026-04-20",30.5806,31.053,30.4526,30.7085,86485000,{"time":5305,"open":5306,"high":5307,"low":5294,"close":5308,"volume":5309},"2026-04-27",30.807,31.6239,31.3581,95512800,{"time":5311,"open":5312,"high":5313,"low":5314,"close":5315,"volume":5316},"2026-05-04",31.2499,31.2892,30.7774,31.1219,104231600,{"time":5318,"open":5319,"high":5320,"low":5321,"close":5322,"volume":5323},"2026-05-11",31.3188,31.4664,31.0235,31.2203,100039600,{"time":5325,"open":5326,"high":5327,"low":5328,"close":5329,"volume":5330},"2026-05-18",31.2794,32.3719,31.1613,32.3129,95173300,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2026-05-25",32.3424,32.3916,31.9192,31.9881,79553700,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5343,"volume":5344},"2026-06-01",31.7617,32.2735,31.5648,31.7912,108994100,{"time":5346,"open":5347,"high":5348,"low":5342,"close":5349,"volume":5350},"2026-06-08",31.8503,32.4014,32.303,107951300,{"time":5352,"open":5353,"high":5333,"low":5312,"close":5308,"volume":5354},"2026-06-15",32.244,90939500,{"time":5356,"open":5308,"high":5357,"low":5313,"close":5358,"volume":5359},"2026-06-22",32.0543,31.8361,100262100,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2026-06-29",31.9849,32.1436,31.4392,32.1337,88429600,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5363,"volume":5372},"2026-07-06",32.1238,32.4611,31.8063,94831700,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2026-07-13",32.3222,33.2349,31.9253,32.6496,105744900,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2026-07-20",32.6793,33.0365,32.3321,33.0266,93914000,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2026-07-27",33.0662,33.969,32.7785,33.2051,142513200,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2026-08-03",33.3341,33.6913,32.9968,33.6317,118477700,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2026-08-10",33.6218,34.2667,33.5524,34.2468,104150600,{"time":5409,"open":5410,"high":5411,"low":5390,"close":5412,"volume":5413},"2026-08-17",34.0782,35.0306,34.8322,114581200,{"time":5415,"open":5416,"high":5411,"low":5417,"close":5418,"volume":5419},"2026-08-24",34.852,34.4254,34.6238,119263300,{"time":5421,"open":5422,"high":5423,"low":5424,"close":5425,"volume":5426},"2026-08-31",34.5544,34.9214,34.5048,34.5246,67206900,{"time":5428,"open":5429,"high":5417,"low":5430,"close":5431,"volume":5432},"2026-09-07",34.3857,33.6714,33.85,97820300,{"time":5434,"open":5410,"high":5435,"low":5436,"close":5437,"volume":5438},"2026-09-14",34.2369,33.3143,33.4135,107549000,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2026-09-21",33.4631,33.5821,33.01,33.21,117980100,{"time":5447,"open":5448,"high":5449,"low":5450,"close":12,"volume":5451},"2026-09-28",33.11,33.19,32.53,115550883,"Supabase","SPY",[5455,5461,5466,5472,5478,5485,5492,5498,5504,5510,5516,5523,5529,5535,5541,5547,5554,5560,5566,5573,5577,5583,5590,5597,5602,5608,5614,5618,5621,5627,5633,5639,5645,5651,5657,5664,5670,5677,5683,5687,5694,5700,5706,5711,5716,5722,5727,5733,5740,5744,5749,5756,5762,5768,5773,5778,5784,5789,5795,5798,5804,5810,5817,5823,5829,5836,5842,5847,5853,5859,5865,5871,5878,5885,5892,5899,5906,5913,5919,5926,5933,5940,5946,5953,5960,5967,5973,5980,5987,5994,6000,6007,6014,6020,6026,6033,6038,6044,6049,6055,6061,6067,6074,6080,6087,6094,6101,6108,6115,6121,6128,6134,6141,6146,6153,6160,6167,6172,6177,6184,6191,6197,6204,6210,6215,6221,6228,6235,6241,6248,6255,6261,6267,6273,6279,6284,6290,6296,6303,6310,6317,6323,6329,6336,6342,6348,6354,6361,6368,6375,6382,6389,6396,6403,6409,6415,6421,6428,6435,6442,6449,6456,6463,6470,6477,6484,6491,6498,6505,6512,6519,6525,6532,6539,6546,6552,6559,6566,6572,6579,6586,6593,6599,6606,6613,6620,6627,6633,6640,6647,6654,6661,6668,6674,6680,6686,6692,6699,6705,6712,6719,6725,6732,6739,6746,6753,6758,6763,6770,6775,6782,6789,6796,6803,6810,6817,6822,6828,6835,6842,6848,6854,6861,6868,6875,6882,6889,6896,6903,6909,6916,6923,6929,6936,6943,6950,6957,6964,6971,6978,6984,6991,6997,7003,7010,7017,7024,7031,7038,7045,7052,7058,7065,7072,7078,7085,7092,7099,7106,7113,7120,7126,7133,7139,7146,7153,7160,7166,7172,7179,7186,7192,7199,7206,7213,7218,7225,7232,7239,7245,7249,7256,7263,7269,7276,7283,7290,7297,7304,7310,7317,7323,7330,7337,7344,7351,7358,7365,7372,7379,7386,7393,7400,7407,7414,7421,7428,7435,7442,7449,7455,7462,7468,7475,7482,7488,7495,7502,7508,7515,7522,7529,7536,7543,7550,7557,7564,7571,7578,7584,7591,7597,7604,7610,7617,7624,7631,7638,7645,7652,7659,7665,7672,7679,7686,7692,7699,7705,7712,7719,7725,7732,7739,7746,7753,7759,7766,7773,7780,7787,7793,7799,7806,7812,7819,7826,7833,7840,7846,7853,7860,7867,7874,7881,7888,7895,7902,7909,7916,7923,7930,7937,7943,7950,7957,7964,7971,7978,7985,7992,7998,8004,8011,8018,8025,8032,8038,8044,8051,8057,8064,8071,8078,8084,8091,8098,8105,8112,8119,8126,8133,8140,8147,8154,8161,8168,8174,8180,8187,8194,8200,8207,8214,8221,8228,8235,8242,8249,8256,8262,8269,8276,8283,8290,8297,8304,8311,8318,8325,8332,8339,8345,8352,8359,8366,8373,8380,8387,8394,8401,8408,8414,8421,8428,8435,8442,8449,8456,8463,8470,8477,8484,8491,8498,8504,8511,8518,8525,8532,8539,8546,8553,8559,8566,8573,8580,8586,8592,8599,8606,8613,8620,8627,8634,8641,8648,8655,8662,8669,8676,8683,8690,8697,8704,8711,8718,8725,8732,8739,8746,8753,8760,8766,8773,8780,8787,8794,8801,8808,8815,8822,8829,8836,8843,8850,8857,8863,8870,8876,8883,8890,8897,8904,8911,8918,8924,8931,8938,8945,8952,8958,8965,8972,8978,8985,8992,8999,9005,9012,9019,9026,9033,9040,9047,9054,9061,9068,9075,9081,9088,9095,9101,9108,9115,9122,9129,9136,9143,9150,9157,9164,9171,9178,9185,9192,9199,9206,9212,9219,9226,9233,9240,9247,9254,9261,9268,9275,9282,9289,9296,9303,9310,9317,9324,9331,9338,9345,9352,9359,9365,9372,9379,9386,9393,9400,9407,9414,9421,9428,9435,9442,9449,9456,9463,9470,9477,9484,9491,9498,9505,9511,9518,9525,9532,9538,9544,9551,9558,9565,9572,9579,9586,9593,9600,9606,9613,9620,9627,9634,9640,9646,9652,9659,9665,9671,9678,9685,9692,9699,9706,9713,9719,9726,9733,9739,9746,9753,9760,9767,9774,9780,9787,9794,9801,9808,9815,9822,9829,9835,9841,9848,9855,9861,9867,9874,9880,9887,9894,9901,9908,9915,9922,9929,9936,9943,9950,9957,9964,9970,9977,9983,9990,9996,10003,10010,10017,10024,10031,10038,10045,10051,10058,10065,10072,10079,10086,10092,10099,10106,10113,10120,10127,10134,10140,10146,10151,10158,10165,10171,10178,10185,10192,10199,10206,10213,10219,10226,10233,10240,10247,10254,10261,10268,10275,10282,10288,10295,10302,10309,10315,10322,10328,10335,10342,10348,10355,10361,10367,10374,10381,10388,10395,10401,10407,10414,10421,10428,10433,10440,10447,10454,10461,10468,10475,10482,10489,10496,10503,10510,10517,10523,10529,10536,10543,10550,10557,10564,10571,10578,10585,10591,10598,10605,10612,10619,10626,10633,10640,10647,10654,10661,10668,10675,10682,10688,10695,10702,10709,10716,10723,10730,10737,10744,10751,10758,10765,10771,10778,10785,10792,10799,10806,10813,10820,10827,10834,10841,10848,10855,10862,10869,10876,10883,10890,10897,10904,10911,10918,10925,10932,10939,10946,10953,10960,10967,10974,10981,10988,10995,11002,11009,11016,11023,11030,11037,11043,11050,11057,11064,11070,11077,11084,11091,11098,11105,11112,11119,11126,11133,11140,11147,11154,11160,11167,11174,11181,11188,11195,11202,11209,11216,11223,11230,11237,11244,11251,11258,11265,11272,11279,11286,11293,11299,11306,11313,11320,11327,11334,11341,11348,11355,11362,11369,11375,11382,11389,11396,11403,11409,11416,11423,11430,11437,11444,11451,11458,11465,11472,11478,11485,11492,11498,11505,11512,11519,11526,11533,11540,11547,11554,11561,11568,11575,11582,11589,11596,11602,11609,11616,11623,11630,11637,11644,11651,11657,11664,11671,11678,11685,11692,11699,11706,11713,11720,11727,11734,11741,11748,11754,11761,11768,11775,11782,11789,11796,11802,11809,11816,11823,11830,11837,11844,11851,11858,11865,11872,11879,11886,11893,11900,11907,11914,11921,11928,11935,11942,11949,11956,11963,11970,11977,11984,11990,11997,12004,12011,12018,12025,12030,12036,12042,12048,12054,12060,12066,12072,12078,12084,12090,12095,12101,12106,12112,12118,12124,12130,12136,12142,12147,12153,12159,12165,12171,12177,12183,12189,12195,12201,12206,12212,12217,12223,12229,12235,12241,12247,12253,12259,12265,12271,12277,12283,12289,12295,12301,12307,12313,12319,12325,12331,12337,12343,12349,12354,12360,12365,12371,12377,12383,12389,12395,12401,12407,12413,12417,12423,12429,12435,12440,12445,12451,12457,12463,12469,12475,12481,12487,12493,12499,12505,12511,12517,12523,12529,12535,12541,12547,12553,12558,12564,12570,12576,12582,12588,12594,12600,12606,12611,12617,12623,12629,12635,12641,12647,12653,12659,12665,12671,12677,12683,12689,12695,12701,12707,12713,12719,12725,12731,12737,12743,12748,12754,12760,12766,12772,12778,12784,12790,12796,12802,12808,12814,12820,12826,12832,12838,12844,12850,12856,12862,12868,12874,12880,12886,12892,12898,12904,12910,12916,12922,12928,12934,12940,12946,12952,12958,12964,12970,12976,12982,12988,12994,13000,13006,13012,13018,13024,13030,13036,13042,13048,13054,13060,13066,13072,13078,13084,13090,13096,13102,13108,13114,13120,13126,13132,13138,13144,13150,13156,13162,13168,13174,13180,13186,13192,13198,13204,13210,13216,13222,13228,13234,13240,13246,13252,13258,13264,13270,13276,13282,13288,13294,13300,13306,13312,13318,13324,13329,13335,13341,13347,13352,13358,13364,13370,13376,13382,13388,13394,13400,13406,13412,13418,13423,13429,13434,13439,13445,13451,13457,13463,13469,13475,13481,13487,13493,13499,13505,13511,13517,13523,13529,13535,13541,13547,13553,13559,13565,13571,13577,13583,13589,13594,13600,13606,13612,13618,13624,13630,13636,13641,13647,13653,13658,13664,13670,13676,13682,13688,13694,13700,13705,13711,13717,13722,13728,13734,13740,13746,13752,13758,13764,13770,13776,13782,13788,13794,13800,13806,13812,13818,13824,13830,13835,13841,13847,13853,13859,13865,13871,13877,13883,13889,13895,13901,13907,13912,13918,13924,13930,13936,13942,13948,13954,13959,13965,13971,13977,13983,13989,13995,14000,14005,14011,14017,14023,14029,14035,14041,14047,14053,14059,14065,14071,14077,14083,14089,14095,14101,14107,14113,14119,14125,14131,14137,14142,14148,14154,14160,14166,14172,14178,14184,14190,14196,14202,14208,14214,14220,14226,14232,14238,14244,14250,14256,14262,14268,14274,14280,14286,14291,14297,14303,14309,14315,14321,14327,14333,14339,14345,14351,14357,14362,14368,14374,14380,14386,14392,14398,14404,14410,14416,14421,14427,14433,14439,14445,14451,14457,14463,14469,14475,14481,14487,14493,14499,14505,14511,14517,14523,14529,14534,14540,14546,14552,14558,14564,14570,14576,14582,14587,14593,14599,14605,14611,14617,14623,14629,14635,14641,14647,14653,14659,14665,14671,14677,14683,14689,14695,14701,14707,14713,14719,14725,14731,14737,14743,14749,14755,14761,14767,14773,14779,14785,14791,14797,14803,14809,14815,14821,14827,14833,14839,14845,14850,14856,14862,14868,14874,14880,14886,14892,14898,14904,14910,14916,14922,14928,14934,14940,14946,14952,14958,14964,14970,14976,14981,14987,14993,14999,15005,15011,15017,15023,15029,15035,15041,15047,15053,15059,15065,15071,15077,15083,15089,15095,15101,15107,15113,15119,15125,15131,15137,15143,15149,15155,15161,15167,15173,15179,15185,15191,15197,15203,15209,15215,15221,15227,15233,15238,15244,15250,15256,15262,15268,15274,15280,15286,15292,15298,15304,15310,15316,15322,15328,15334,15340,15346,15352,15358,15364,15370,15376,15382,15388,15394,15400,15406,15412,15418,15424,15430,15436,15442,15448,15454,15460,15466,15472,15478,15484,15490,15496,15502,15508,15514,15520,15526,15532,15538,15544,15550,15556,15562,15568,15574,15580,15586,15592,15598,15604,15610,15616,15622,15628,15634,15640,15646,15652,15658,15664,15670,15676,15682,15688,15694,15700,15706,15712,15718,15724,15730,15736,15742,15748,15754,15760,15766,15772,15778,15784,15790,15796,15802,15808,15814,15820,15826,15832,15838,15844,15850,15856,15862,15868,15874,15880,15886,15892,15898,15904,15910,15916,15922,15928,15934,15940,15946,15952,15958,15964,15970,15976,15982,15988,15994,16000,16006,16012,16018,16024,16030,16036,16042,16048,16054,16060,16066,16072,16078,16084,16090,16096,16102,16108,16114,16120,16126,16132,16138,16144,16150,16156,16162,16168,16174,16180,16186,16192,16198,16204,16210,16216,16222,16228,16234,16240,16246,16252,16258,16264,16270,16276,16282,16288,16294,16300,16306,16312,16318,16324,16330,16336,16342,16348,16354,16360,16366,16372,16378,16384,16390,16396,16402,16408,16414,16420,16426,16432,16438,16444,16449,16455,16461,16467,16473,16479,16485,16491,16497,16503,16509,16515,16521,16527,16533,16539,16545,16551,16557,16563,16569,16575,16581,16587,16593,16599,16605,16611,16617,16623,16629,16635,16641,16647,16653,16659,16665],{"time":5456,"open":5457,"high":5457,"low":5458,"close":5459,"volume":5460},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":5462,"open":5457,"high":5463,"low":5457,"close":5464,"volume":5465},"1993-02-01",24.6865,24.6181,2234800,{"time":5467,"open":5464,"high":5468,"low":5469,"close":5470,"volume":5471},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":5473,"open":5474,"high":5474,"low":5475,"close":5476,"volume":5477},"1993-02-15",24.3444,23.4376,23.8482,998700,{"time":5479,"open":5480,"high":5481,"low":5482,"close":5483,"volume":5484},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":5486,"open":5487,"high":5488,"low":5489,"close":5490,"volume":5491},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":5493,"open":5494,"high":5495,"low":5496,"close":5463,"volume":5497},"1993-03-08",24.5497,25.0971,24.5325,1129000,{"time":5499,"open":5500,"high":5501,"low":5464,"close":5502,"volume":5503},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":5505,"open":5506,"high":5507,"low":5508,"close":135,"volume":5509},"1993-03-22",24.5281,24.8891,24.5109,487400,{"time":5511,"open":5512,"high":5513,"low":5514,"close":5514,"volume":5515},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":5517,"open":5518,"high":5519,"low":5520,"close":5521,"volume":5522},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":5524,"open":5525,"high":5526,"low":5527,"close":5512,"volume":5528},"1993-04-12",24.5969,24.8375,24.5625,810700,{"time":5530,"open":5512,"high":5531,"low":5532,"close":5533,"volume":5534},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":5536,"open":5537,"high":5521,"low":5538,"close":5539,"volume":5540},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":5542,"open":5514,"high":5543,"low":5544,"close":5545,"volume":5546},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":5548,"open":5549,"high":5550,"low":5551,"close":5552,"volume":5553},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5543,"volume":5559},"1993-05-17",24.2703,24.889,24.1156,509000,{"time":5561,"open":5562,"high":5563,"low":5562,"close":5564,"volume":5565},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":5567,"open":5568,"high":5569,"low":5570,"close":5571,"volume":5572},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":5574,"open":5568,"high":5568,"low":5575,"close":5570,"volume":5576},"1993-06-07",24.5968,934500,{"time":5578,"open":5526,"high":5579,"low":5580,"close":5581,"volume":5582},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":5584,"open":5585,"high":5586,"low":5587,"close":5588,"volume":5589},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":5591,"open":5592,"high":5593,"low":5594,"close":5595,"volume":5596},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":5598,"open":5585,"high":5599,"low":5600,"close":5599,"volume":5601},"1993-07-05",24.9096,24.4596,1216500,{"time":5603,"open":5586,"high":5604,"low":5605,"close":5606,"volume":5607},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":5609,"open":5606,"high":5610,"low":5611,"close":5612,"volume":5613},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":5615,"open":5610,"high":5616,"low":5588,"close":5610,"volume":5617},"1993-07-26",25.0481,651200,{"time":5619,"open":5586,"high":5604,"low":5610,"close":5599,"volume":5620},"1993-08-02",996000,{"time":5622,"open":5623,"high":5624,"low":5586,"close":5625,"volume":5626},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":5628,"open":5629,"high":5630,"low":5629,"close":5631,"volume":5632},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":5634,"open":5635,"high":5636,"low":5635,"close":5637,"volume":5638},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":5640,"open":5641,"high":5642,"low":5637,"close":5643,"volume":5644},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":5646,"open":5643,"high":5647,"low":5648,"close":5649,"volume":5650},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":5652,"open":5653,"high":5653,"low":5654,"close":5655,"volume":5656},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":5658,"open":5659,"high":5660,"low":5661,"close":5662,"volume":5663},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":5665,"open":5666,"high":5667,"low":5655,"close":5668,"volume":5669},"1993-09-27",25.7093,25.8138,25.7268,775900,{"time":5671,"open":5672,"high":5673,"low":5674,"close":5675,"volume":5676},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":5678,"open":5668,"high":5679,"low":5680,"close":5681,"volume":5682},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":5684,"open":5685,"high":5685,"low":5673,"close":5673,"volume":5686},"1993-10-18",26.2145,2279800,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"1993-10-25",25.8661,26.1796,25.7964,26.1099,629400,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5675,"volume":5699},"1993-11-01",26.0751,26.1971,25.3784,1271200,{"time":5701,"open":5702,"high":5703,"low":5660,"close":5704,"volume":5705},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":5707,"open":5708,"high":5709,"low":5672,"close":5667,"volume":5710},"1993-11-15",26.0229,26.0926,1122300,{"time":5712,"open":5713,"high":5704,"low":5659,"close":5714,"volume":5715},"1993-11-22",25.7442,25.9183,1352000,{"time":5717,"open":5718,"high":5719,"low":5720,"close":5719,"volume":5721},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":5723,"open":5696,"high":5724,"low":5725,"close":5704,"volume":5726},"1993-12-06",26.1622,25.9184,1164400,{"time":5728,"open":5704,"high":5729,"low":5730,"close":5731,"volume":5732},"1993-12-13",26.1484,25.9009,26.1309,580600,{"time":5734,"open":5735,"high":5736,"low":5737,"close":5738,"volume":5739},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":5741,"open":5738,"high":5742,"low":5731,"close":5729,"volume":5743},"1993-12-27",26.4641,2127200,{"time":5745,"open":5729,"high":5746,"low":5737,"close":5747,"volume":5748},"1994-01-03",26.4115,26.3939,2812600,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":5757,"open":5754,"high":5758,"low":5759,"close":5760,"volume":5761},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":5763,"open":5764,"high":5765,"low":5751,"close":5766,"volume":5767},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":5769,"open":5770,"high":5771,"low":5753,"close":5753,"volume":5772},"1994-01-31",26.9726,27.1129,2794300,{"time":5774,"open":5736,"high":5775,"low":5776,"close":5742,"volume":5777},"1994-02-07",26.6219,26.2711,2252500,{"time":5779,"open":5780,"high":5781,"low":5738,"close":5782,"volume":5783},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":5785,"open":5786,"high":5775,"low":5731,"close":5787,"volume":5788},"1994-02-21",26.3764,26.2712,1848300,{"time":5790,"open":5791,"high":5746,"low":5792,"close":5793,"volume":5794},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":5796,"open":5736,"high":5786,"low":5737,"close":5736,"volume":5797},"1994-03-07",4704200,{"time":5799,"open":5747,"high":5800,"low":5801,"close":5802,"volume":5803},"1994-03-14",26.5518,26.2536,26.5109,2048500,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5808,"volume":5809},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":5818,"open":5819,"high":5820,"low":5819,"close":5821,"volume":5822},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5815,"volume":5828},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":5830,"open":5831,"high":5832,"low":5833,"close":5834,"volume":5835},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":5837,"open":5838,"high":5839,"low":5825,"close":5840,"volume":5841},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":5843,"open":5840,"high":5844,"low":5815,"close":5845,"volume":5846},"1994-05-02",25.8053,25.2585,1736400,{"time":5848,"open":5849,"high":5838,"low":5850,"close":5851,"volume":5852},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":5854,"open":5855,"high":5856,"low":5624,"close":5857,"volume":5858},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":5860,"open":5861,"high":5808,"low":5862,"close":5863,"volume":5864},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":5866,"open":5867,"high":5868,"low":5857,"close":5869,"volume":5870},"1994-05-30",25.8142,26.1846,26.0964,966000,{"time":5872,"open":5873,"high":5874,"low":5875,"close":5876,"volume":5877},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":5879,"open":5880,"high":5881,"low":5882,"close":5883,"volume":5884},"1994-06-13",25.9906,26.2816,25.9817,26.0647,861300,{"time":5886,"open":5887,"high":5888,"low":5889,"close":5890,"volume":5891},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":5893,"open":5894,"high":5895,"low":5896,"close":5897,"volume":5898},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":5900,"open":5901,"high":5902,"low":5903,"close":5904,"volume":5905},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":5907,"open":5908,"high":5909,"low":5910,"close":5911,"volume":5912},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":5914,"open":5911,"high":5915,"low":5916,"close":5917,"volume":5918},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":5920,"open":5921,"high":5922,"low":5923,"close":5924,"volume":5925},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":5934,"open":5935,"high":5936,"low":5937,"close":5938,"volume":5939},"1994-08-08",26.0381,26.3311,25.9759,26.3222,2335100,{"time":5941,"open":5929,"high":5942,"low":5943,"close":5944,"volume":5945},"1994-08-15",26.553,26.2245,26.3754,2272300,{"time":5947,"open":5948,"high":5949,"low":5950,"close":5951,"volume":5952},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":5961,"open":5962,"high":5963,"low":5964,"close":5965,"volume":5966},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":5968,"open":5965,"high":5969,"low":5970,"close":5971,"volume":5972},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":5974,"open":5975,"high":5976,"low":5977,"close":5978,"volume":5979},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":5981,"open":5982,"high":5983,"low":5984,"close":5985,"volume":5986},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":5995,"open":5996,"high":5976,"low":5997,"close":5998,"volume":5999},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":6001,"open":6002,"high":6003,"low":6004,"close":6005,"volume":6006},"1994-10-17",26.8663,27.0003,26.5001,26.6163,929200,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"1994-10-24",26.6252,27.2682,26.2947,27.2415,844800,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6018,"volume":6019},"1994-10-31",27.179,27.2057,26.4823,798500,{"time":6021,"open":6022,"high":5976,"low":6023,"close":6024,"volume":6025},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":6027,"open":6028,"high":6029,"low":6030,"close":6031,"volume":6032},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":6034,"open":6022,"high":6009,"low":6035,"close":6036,"volume":6037},"1994-11-21",25.4998,25.991,1445600,{"time":6039,"open":5992,"high":6040,"low":6041,"close":6042,"volume":6043},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":6045,"open":5996,"high":6046,"low":6047,"close":6041,"volume":6048},"1994-12-05",26.1875,25.5444,1418400,{"time":6050,"open":6051,"high":6052,"low":6051,"close":6053,"volume":6054},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":6056,"open":6053,"high":6057,"low":6058,"close":6059,"volume":6060},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6065,"volume":6066},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":6068,"open":6069,"high":6070,"low":6071,"close":6072,"volume":6073},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":6075,"open":6076,"high":6077,"low":6078,"close":6077,"volume":6079},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6092,"volume":6093},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"1995-01-30",27.0896,27.7197,26.9905,27.6747,1071100,{"time":6102,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":6116,"open":6113,"high":6117,"low":6118,"close":6119,"volume":6120},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":6129,"open":6113,"high":6130,"low":6131,"close":6132,"volume":6133},"1995-03-06",28.458,27.7828,28.386,678100,{"time":6135,"open":6136,"high":6137,"low":6138,"close":6139,"volume":6140},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":6142,"open":6137,"high":6143,"low":6144,"close":6143,"volume":6145},"1995-03-20",29.0918,28.5758,625500,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":6168,"open":6169,"high":6170,"low":6148,"close":6149,"volume":6171},"1995-04-17",29.6982,29.7254,1084300,{"time":6173,"open":6156,"high":6174,"low":6156,"close":6175,"volume":6176},"1995-04-24",29.9335,29.8883,1299600,{"time":6178,"open":6179,"high":6180,"low":6181,"close":6182,"volume":6183},"1995-05-01",29.8611,30.5219,29.7706,30.2323,2098100,{"time":6185,"open":6186,"high":6187,"low":6188,"close":6189,"volume":6190},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":6192,"open":6193,"high":6194,"low":6195,"close":6188,"volume":6196},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":6198,"open":6199,"high":6200,"low":6201,"close":6202,"volume":6203},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":6205,"open":6180,"high":6206,"low":6207,"close":6208,"volume":6209},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":6211,"open":6208,"high":6212,"low":6189,"close":6213,"volume":6214},"1995-06-05",31.3094,30.7391,910900,{"time":6216,"open":6217,"high":6218,"low":6219,"close":6218,"volume":6220},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":6222,"open":6223,"high":6224,"low":6225,"close":6226,"volume":6227},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":6229,"open":6230,"high":6231,"low":6232,"close":6233,"volume":6234},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":6236,"open":6237,"high":6238,"low":6237,"close":6239,"volume":6240},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":6242,"open":6243,"high":6244,"low":6245,"close":6246,"volume":6247},"1995-07-10",32.5221,32.8134,32.3127,32.6586,1783600,{"time":6249,"open":6250,"high":6251,"low":6252,"close":6253,"volume":6254},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":6256,"open":6257,"high":6258,"low":6257,"close":6259,"volume":6260},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":6262,"open":6263,"high":6264,"low":6245,"close":6265,"volume":6266},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":6268,"open":6269,"high":6244,"low":6270,"close":6271,"volume":6272},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":6274,"open":6275,"high":6276,"low":6271,"close":6277,"volume":6278},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":6280,"open":6276,"high":6281,"low":6282,"close":6259,"volume":6283},"1995-08-21",33.0046,32.4857,1025800,{"time":6285,"open":6286,"high":6287,"low":6239,"close":6288,"volume":6289},"1995-08-28",32.8954,33.0683,33.0137,2985300,{"time":6291,"open":6292,"high":6293,"low":6294,"close":6293,"volume":6295},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":6318,"open":6315,"high":6319,"low":6320,"close":6321,"volume":6322},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":6324,"open":6325,"high":6326,"low":6327,"close":6319,"volume":6328},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6325,"volume":6341},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":6343,"open":6344,"high":6345,"low":6305,"close":6346,"volume":6347},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":6349,"open":6350,"high":6351,"low":6319,"close":6352,"volume":6353},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":6355,"open":6356,"high":6357,"low":6358,"close":6359,"volume":6360},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":6362,"open":6363,"high":6364,"low":6365,"close":6366,"volume":6367},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":6369,"open":6370,"high":6371,"low":6372,"close":6373,"volume":6374},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":6376,"open":6377,"high":6378,"low":6379,"close":6380,"volume":6381},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":6383,"open":6384,"high":6385,"low":6386,"close":6387,"volume":6388},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":6390,"open":6391,"high":6392,"low":6393,"close":6394,"volume":6395},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":6397,"open":6398,"high":6399,"low":6400,"close":6401,"volume":6402},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":6404,"open":6405,"high":6406,"low":6407,"close":6386,"volume":6408},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":6410,"open":6387,"high":6411,"low":6412,"close":6413,"volume":6414},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6391,"volume":6420},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":6422,"open":6423,"high":6424,"low":6425,"close":6426,"volume":6427},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":6429,"open":6430,"high":6431,"low":6432,"close":6433,"volume":6434},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":6436,"open":6437,"high":6438,"low":6439,"close":6440,"volume":6441},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":6443,"open":6444,"high":6445,"low":6446,"close":6447,"volume":6448},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"1996-03-25",38.9275,38.9645,38.1134,38.2984,4040400,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"1996-04-08",37.8173,38.2706,36.7812,37.7248,6024900,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"1996-04-22",38.5574,38.9644,38.2429,38.7424,2792100,{"time":6520,"open":6482,"high":6521,"low":6522,"close":6523,"volume":6524},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":6526,"open":6527,"high":6528,"low":6529,"close":6530,"volume":6531},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":6533,"open":6534,"high":6535,"low":6536,"close":6537,"volume":6538},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6544,"volume":6545},"1996-05-20",40.056,40.5186,39.6583,40.3613,3986300,{"time":6547,"open":6548,"high":6548,"low":6549,"close":6550,"volume":6551},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":6553,"open":6554,"high":6555,"low":6556,"close":6557,"volume":6558},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":6567,"open":6568,"high":6569,"low":6556,"close":6570,"volume":6571},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":6573,"open":6574,"high":6575,"low":6576,"close":6577,"volume":6578},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":6580,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":6594,"open":6595,"high":6595,"low":6596,"close":6597,"volume":6598},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"1996-07-22",37.8131,38.0549,36.6786,37.9247,7095100,{"time":6607,"open":6608,"high":6609,"low":6610,"close":6611,"volume":6612},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":6614,"open":6615,"high":6616,"low":6617,"close":6618,"volume":6619},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":6621,"open":6622,"high":6623,"low":6624,"close":6625,"volume":6626},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":6628,"open":6629,"high":6630,"low":6631,"close":6629,"volume":6632},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"1996-09-23",40.9616,41.429,40.7747,41.0925,4270700,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6671,"volume":6673},"1996-09-30",41.1486,42.0833,40.9429,2844900,{"time":6675,"open":6676,"high":6677,"low":6678,"close":6676,"volume":6679},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":6681,"open":6676,"high":6682,"low":6683,"close":6684,"volume":6685},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":6687,"open":6688,"high":6689,"low":6690,"close":6676,"volume":6691},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":6693,"open":6694,"high":6695,"low":6696,"close":6697,"volume":6698},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":6700,"open":6677,"high":6701,"low":6702,"close":6703,"volume":6704},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":6720,"open":6715,"high":6721,"low":6722,"close":6723,"volume":6724},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":6726,"open":6727,"high":6728,"low":6729,"close":6730,"volume":6731},"1996-12-02",45.4205,45.813,43.4668,44.4576,10593000,{"time":6733,"open":6734,"high":6735,"low":6736,"close":6737,"volume":6738},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":6740,"open":6741,"high":6742,"low":6743,"close":6744,"volume":6745},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":6747,"open":6748,"high":6749,"low":6750,"close":6751,"volume":6752},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":6754,"open":6755,"high":6755,"low":6756,"close":6748,"volume":6757},"1996-12-30",45.7658,43.7367,6227300,{"time":6759,"open":6748,"high":6760,"low":6761,"close":6755,"volume":6762},"1997-01-06",45.841,44.5634,7900500,{"time":6764,"open":6765,"high":6766,"low":6767,"close":6768,"volume":6769},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":6771,"open":6766,"high":6772,"low":6773,"close":6773,"volume":6774},"1997-01-20",47.9075,46.1415,10654400,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"1997-01-27",46.2167,47.7385,45.6906,47.1373,12941600,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"1997-02-17",48.9033,49.2978,48.1799,48.3208,4519500,{"time":6804,"open":6805,"high":6806,"low":6807,"close":6808,"volume":6809},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":6811,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},"1997-03-03",47.3439,48.7905,47.3063,48.6026,7331700,{"time":6818,"open":6819,"high":6820,"low":6807,"close":6772,"volume":6821},"1997-03-10",48.659,49.1757,6911900,{"time":6823,"open":6791,"high":6824,"low":6825,"close":6826,"volume":6827},"1997-03-17",48.1612,46.8178,47.3366,10494800,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":6843,"open":6844,"high":6845,"low":6846,"close":6846,"volume":6847},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":6849,"open":6850,"high":6833,"low":6851,"close":6852,"volume":6853},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"1997-04-28",46.1673,49.2885,46.0919,49.1471,11833900,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"1997-05-05",49.2791,50.4296,48.9962,49.8638,13166400,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6887,"volume":6888},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6894,"volume":6895},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"1997-06-02",51.5045,52.1646,50.7407,52.1268,6796200,{"time":6904,"open":6899,"high":6905,"low":6906,"close":6907,"volume":6908},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":6910,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},"1997-06-16",54.1637,54.7343,53.6733,54.2705,8247200,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":6924,"open":6921,"high":6925,"low":6926,"close":6927,"volume":6928},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":6930,"open":6931,"high":6932,"low":6933,"close":6934,"volume":6935},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":6937,"open":6938,"high":6939,"low":6940,"close":6941,"volume":6942},"1997-07-14",55.6714,57.0062,55.1697,55.3117,14547500,{"time":6944,"open":6945,"high":6946,"low":6947,"close":6948,"volume":6949},"1997-07-21",55.3023,57.4417,54.9425,56.9683,17775500,{"time":6951,"open":6952,"high":6953,"low":6954,"close":6955,"volume":6956},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":6958,"open":6959,"high":6960,"low":6961,"close":6962,"volume":6963},"1997-08-04",57.4227,58.5398,55.9839,56.5708,17039400,{"time":6965,"open":6966,"high":6967,"low":6968,"close":6969,"volume":6970},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6976,"volume":6977},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":6979,"open":6980,"high":6981,"low":6982,"close":6973,"volume":6983},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":6985,"open":6986,"high":6987,"low":6988,"close":6989,"volume":6990},"1997-09-01",54.9426,57.2145,54.8858,56.4288,16243500,{"time":6992,"open":6993,"high":6994,"low":6919,"close":6995,"volume":6996},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":6998,"open":6995,"high":6999,"low":7000,"close":7001,"volume":7002},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":7004,"open":7005,"high":7006,"low":7007,"close":7008,"volume":7009},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":7011,"open":7012,"high":7013,"low":7014,"close":7015,"volume":7016},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":7018,"open":7019,"high":7020,"low":7021,"close":7022,"volume":7023},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":7025,"open":7026,"high":7027,"low":7028,"close":7029,"volume":7030},"1997-10-13",59.1915,59.315,56.5502,57.3293,24237100,{"time":7032,"open":7033,"high":7034,"low":7035,"close":7036,"volume":7037},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":7039,"open":7040,"high":7041,"low":7042,"close":7043,"volume":7044},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":7046,"open":7047,"high":7048,"low":7049,"close":7050,"volume":7051},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":7053,"open":7007,"high":7054,"low":7055,"close":7056,"volume":7057},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":7059,"open":7060,"high":7061,"low":7062,"close":7063,"volume":7064},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":7066,"open":7067,"high":7068,"low":7069,"close":7070,"volume":7071},"1997-11-24",58.3744,58.5834,57.5383,58.1464,13108000,{"time":7073,"open":7021,"high":7074,"low":7075,"close":7076,"volume":7077},"1997-12-01",60.1987,58.3934,60.1607,16459600,{"time":7079,"open":7080,"high":7081,"low":7082,"close":7083,"volume":7084},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":7086,"open":7087,"high":7088,"low":7089,"close":7090,"volume":7091},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":7093,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":7100,"open":7101,"high":7102,"low":7103,"close":7104,"volume":7105},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":7107,"open":7108,"high":7109,"low":7110,"close":7111,"volume":7112},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":7114,"open":7115,"high":7116,"low":7117,"close":7118,"volume":7119},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":7121,"open":7116,"high":7122,"low":7123,"close":7124,"volume":7125},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":7127,"open":7128,"high":7129,"low":7130,"close":7131,"volume":7132},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":7134,"open":7135,"high":7136,"low":7137,"close":7136,"volume":7138},"1998-02-02",60.9914,62.0407,60.877,22667300,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"1998-02-09",62.0979,62.842,61.4875,62.2696,17181800,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"1998-02-16",62.7656,63.3189,62.365,63.2807,13157700,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"1998-02-23",63.6433,64.4255,62.8419,64.1774,16726900,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7163,"volume":7165},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":7167,"open":7168,"high":7169,"low":7162,"close":7170,"volume":7171},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":7173,"open":7174,"high":7175,"low":7176,"close":7177,"volume":7178},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":7180,"open":7181,"high":7182,"low":7183,"close":7184,"volume":7185},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":7187,"open":7184,"high":7188,"low":7189,"close":7190,"volume":7191},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"1998-04-13",68.1883,68.8388,67.3465,68.7431,24363200,{"time":7207,"open":7208,"high":7209,"low":7210,"close":7211,"volume":7212},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":7214,"open":7215,"high":7190,"low":7216,"close":7190,"volume":7217},"1998-04-27",66.9638,65.8924,41418000,{"time":7219,"open":7220,"high":7221,"low":7222,"close":7223,"volume":7224},"1998-05-04",69.011,69.3745,66.9446,68.0353,30101100,{"time":7226,"open":7227,"high":7228,"low":7229,"close":7230,"volume":7231},"1998-05-11",68.3031,68.9919,67.557,67.9778,27726600,{"time":7233,"open":7234,"high":7235,"low":7236,"close":7237,"volume":7238},"1998-05-18",67.7865,69.0493,67.2412,68.1118,27646200,{"time":7240,"open":7241,"high":7241,"low":7242,"close":7243,"volume":7244},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":7246,"open":7189,"high":7208,"low":7247,"close":7208,"volume":7248},"1998-06-01",66.0455,34267900,{"time":7250,"open":7251,"high":7252,"low":7253,"close":7254,"volume":7255},"1998-06-08",68.5327,69.2215,66.2751,67.6144,30907700,{"time":7257,"open":7258,"high":7259,"low":7260,"close":7261,"volume":7262},"1998-06-15",66.6194,68.4371,65.8159,67.5992,37157100,{"time":7264,"open":7265,"high":7266,"low":7261,"close":7267,"volume":7268},"1998-06-22",67.7143,70.2862,69.8256,29422700,{"time":7270,"open":7271,"high":7272,"low":7273,"close":7274,"volume":7275},"1998-06-29",70.1711,70.5934,69.4417,70.5358,17231600,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"1998-07-20",72.935,73.2325,69.3266,70.0751,44925700,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":7305,"open":7302,"high":7306,"low":7307,"close":7308,"volume":7309},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":7311,"open":7312,"high":7313,"low":7314,"close":7315,"volume":7316},"1998-08-10",66.793,67.3497,64.7969,65.1808,49420900,{"time":7318,"open":7319,"high":7320,"low":7314,"close":7321,"volume":7322},"1998-08-17",65.104,68.2326,66.6779,49240700,{"time":7324,"open":7325,"high":7326,"low":7327,"close":7328,"volume":7329},"1998-08-24",67.1001,68.3286,62.7432,63.4918,74853400,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"1998-08-31",63.7221,63.8852,57.5034,60.037,96249900,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"1998-09-07",61.9563,63.3382,59.4612,62.4554,67125300,{"time":7345,"open":7346,"high":7347,"low":7348,"close":7349,"volume":7350},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":7352,"open":7353,"high":7354,"low":7355,"close":7356,"volume":7357},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":7359,"open":7360,"high":7361,"low":7362,"close":7363,"volume":7364},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":7371},"1998-10-05",61.3854,62.4255,56.8398,60.7306,73110200,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"1998-10-19",65.1413,67.0579,65.0258,65.854,46220600,{"time":7387,"open":7388,"high":7389,"low":7390,"close":7391,"volume":7392},"1998-10-26",66.3934,68.358,65.3532,67.7994,41077300,{"time":7394,"open":7395,"high":7396,"low":7397,"close":7398,"volume":7399},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":7401,"open":7402,"high":7403,"low":7404,"close":7405,"volume":7406},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":7408,"open":7409,"high":7410,"low":7411,"close":7412,"volume":7413},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":7415,"open":7416,"high":7417,"low":7418,"close":7419,"volume":7420},"1998-11-23",72.4028,73.7897,72.2102,73.6548,21426400,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":7450,"open":7445,"high":7451,"low":7452,"close":7453,"volume":7454},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":7456,"open":7457,"high":7458,"low":7459,"close":7460,"volume":7461},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":7463,"open":7464,"high":7464,"low":7465,"close":7466,"volume":7467},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":7469,"open":7470,"high":7471,"low":7472,"close":7473,"volume":7474},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":7476,"open":7477,"high":7478,"low":7479,"close":7480,"volume":7481},"1999-01-25",76.2379,79.3395,75.3875,78.9434,31565200,{"time":7483,"open":7484,"high":7484,"low":7485,"close":7486,"volume":7487},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"1999-02-08",77.3587,77.9771,75.0301,76.4504,44309200,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"1999-02-15",77.1462,77.7645,75.5808,76.8369,29134700,{"time":7503,"open":7504,"high":7505,"low":7447,"close":7506,"volume":7507},"1999-02-22",76.9528,79.6777,76.4118,46991800,{"time":7509,"open":7510,"high":7511,"low":7512,"close":7513,"volume":7514},"1999-03-01",76.4698,79.2333,75.3102,78.8757,44099600,{"time":7516,"open":7517,"high":7518,"low":7519,"close":7520,"volume":7521},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":7528},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":7530,"open":7531,"high":7532,"low":7533,"close":7534,"volume":7535},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":7537,"open":7538,"high":7539,"low":7540,"close":7541,"volume":7542},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":7544,"open":7545,"high":7546,"low":7547,"close":7548,"volume":7549},"1999-04-05",81.1689,83.9973,80.7428,83.6098,27695900,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":7558,"open":7559,"high":7560,"low":7561,"close":7562,"volume":7563},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":7565,"open":7566,"high":7567,"low":7568,"close":7569,"volume":7570},"1999-04-26",84.6171,85.2371,81.5176,82.6025,35114200,{"time":7572,"open":7573,"high":7574,"low":7575,"close":7576,"volume":7577},"1999-05-03",82.7187,84.2103,81.7308,83.6873,53439200,{"time":7579,"open":7580,"high":7581,"low":7568,"close":7582,"volume":7583},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":7585,"open":7586,"high":7587,"low":7588,"close":7589,"volume":7590},"1999-05-17",82.835,84.0554,82.0601,82.6606,30627700,{"time":7592,"open":7593,"high":7593,"low":7594,"close":7595,"volume":7596},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":7598,"open":7599,"high":7600,"low":7601,"close":7602,"volume":7603},"1999-05-31",80.6652,82.6702,79.3576,82.5831,29551000,{"time":7605,"open":7573,"high":7606,"low":7607,"close":7608,"volume":7609},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":7611,"open":7612,"high":7613,"low":7614,"close":7615,"volume":7616},"1999-06-14",81.014,84.036,80.3069,83.5125,31428100,{"time":7618,"open":7619,"high":7620,"low":7621,"close":7622,"volume":7623},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":7625,"open":7626,"high":7627,"low":7628,"close":7629,"volume":7630},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":7632,"open":7633,"high":7634,"low":7635,"close":7636,"volume":7637},"1999-07-05",86.5824,87.5151,86.1259,87.3596,24530100,{"time":7639,"open":7640,"high":7641,"low":7642,"close":7643,"volume":7644},"1999-07-12",87.6317,88.3895,86.2133,88.1758,20926500,{"time":7646,"open":7647,"high":7648,"low":7649,"close":7650,"volume":7651},"1999-07-19",88.4089,88.4478,84.0176,84.4062,28547900,{"time":7653,"open":7654,"high":7655,"low":7656,"close":7657,"volume":7658},"1999-07-26",83.8622,85.3778,82.4244,82.5409,27952300,{"time":7660,"open":7657,"high":7661,"low":7662,"close":7663,"volume":7664},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":7666,"open":7667,"high":7668,"low":7669,"close":7670,"volume":7671},"1999-08-09",81.2003,82.8518,78.9657,82.7936,36257100,{"time":7673,"open":7674,"high":7675,"low":7676,"close":7677,"volume":7678},"1999-08-16",82.7741,83.8428,81.8803,83.2598,23202300,{"time":7680,"open":7681,"high":7682,"low":7683,"close":7684,"volume":7685},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":7687,"open":7688,"high":7689,"low":7621,"close":7690,"volume":7691},"1999-08-30",84.1536,84.8726,84.5423,43026700,{"time":7693,"open":7694,"high":7695,"low":7696,"close":7697,"volume":7698},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":7700,"open":7649,"high":7701,"low":7702,"close":7703,"volume":7704},"1999-09-13",84.2314,81.0253,83.3969,36960900,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":7713,"open":7714,"high":7715,"low":7716,"close":7717,"volume":7718},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":7720,"open":7721,"high":7722,"low":7723,"close":7722,"volume":7724},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":7726,"open":7727,"high":7728,"low":7729,"close":7730,"volume":7731},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":7733,"open":7734,"high":7735,"low":7736,"close":7737,"volume":7738},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":7740,"open":7741,"high":7742,"low":7743,"close":7744,"volume":7745},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":7747,"open":7748,"high":7749,"low":7750,"close":7751,"volume":7752},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":7754,"open":7744,"high":7755,"low":7756,"close":7757,"volume":7758},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":7760,"open":7761,"high":7762,"low":7763,"close":7764,"volume":7765},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":7767,"open":7768,"high":7769,"low":7770,"close":7771,"volume":7772},"1999-11-22",88.8138,89.1645,87.294,88.1903,16227000,{"time":7774,"open":7775,"high":7776,"low":7777,"close":7778,"volume":7779},"1999-11-29",87.8396,90.626,86.6704,89.6907,38754500,{"time":7781,"open":7782,"high":7783,"low":7784,"close":7785,"volume":7786},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":7788,"open":7771,"high":7789,"low":7790,"close":7791,"volume":7792},"1999-12-13",89.5788,87.3135,89.1881,27459200,{"time":7794,"open":7795,"high":7796,"low":7797,"close":7796,"volume":7798},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":7800,"open":7801,"high":7802,"low":7803,"close":7804,"volume":7805},"1999-12-27",91.5711,92.2352,90.6726,91.8056,16590500,{"time":7807,"open":7808,"high":7808,"low":7809,"close":7810,"volume":7811},"2000-01-03",92.665,85.7893,91.1023,42725700,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"2000-01-10",91.4148,92.1766,89.3053,91.8641,32748700,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7824,"volume":7825},"2000-01-17",90.8485,91.8837,89.8912,90.2819,24691300,{"time":7827,"open":7828,"high":7829,"low":7830,"close":7831,"volume":7832},"2000-01-24",91.0437,91.1609,84.715,84.9299,45836400,{"time":7834,"open":7835,"high":7836,"low":7837,"close":7838,"volume":7839},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":7841,"open":7795,"high":7842,"low":7843,"close":7844,"volume":7845},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":7847,"open":7848,"high":7849,"low":7850,"close":7851,"volume":7852},"2000-02-14",87.3715,88.27,84.1486,84.5783,45445900,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"2000-02-21",84.5002,85.9261,83.1914,83.3379,56469300,{"time":7861,"open":7862,"high":7863,"low":7864,"close":7865,"volume":7866},"2000-02-28",83.3673,88.5825,82.9571,88.2114,48878800,{"time":7868,"open":7869,"high":7870,"low":7871,"close":7872,"volume":7873},"2000-03-06",88.0161,88.7583,84.4025,87.5864,57263100,{"time":7875,"open":7876,"high":7877,"low":7878,"close":7879,"volume":7880},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":7882,"open":7883,"high":7884,"low":7885,"close":7886,"volume":7887},"2000-03-20",92.0388,97.6004,90.5506,96.2296,57492300,{"time":7889,"open":7890,"high":7891,"low":7892,"close":7893,"volume":7894},"2000-03-27",96.112,96.3666,92.1956,94.2321,40621500,{"time":7896,"open":7897,"high":7898,"low":7899,"close":7900,"volume":7901},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":7903,"open":7904,"high":7905,"low":7906,"close":7907,"volume":7908},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":7910,"open":7911,"high":7912,"low":7913,"close":7914,"volume":7915},"2000-04-17",84.7149,90.9423,84.4016,90.1198,50078700,{"time":7917,"open":7918,"high":7919,"low":7920,"close":7921,"volume":7922},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":7924,"open":7925,"high":7926,"low":7927,"close":7928,"volume":7929},"2000-05-01",91.843,93.0473,87.5936,89.9435,43196900,{"time":7931,"open":7932,"high":7933,"low":7934,"close":7935,"volume":7936},"2000-05-08",89.4539,89.9044,86.3207,89.4931,34030200,{"time":7938,"open":7932,"high":7939,"low":7940,"close":7941,"volume":7942},"2000-05-15",92.5676,87.9852,88.4356,29384700,{"time":7944,"open":7945,"high":7946,"low":7947,"close":7948,"volume":7949},"2000-05-22",88.514,88.8665,85.5374,86.4773,42993000,{"time":7951,"open":7952,"high":7953,"low":7954,"close":7955,"volume":7956},"2000-05-29",87.7307,93.4292,87.3977,92.6459,29343000,{"time":7958,"open":7959,"high":7960,"low":7961,"close":7962,"volume":7963},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":7965,"open":7966,"high":7967,"low":7968,"close":7969,"volume":7970},"2000-06-12",92.0977,93.2922,90.6289,92.0789,28107200,{"time":7972,"open":7973,"high":7974,"low":7975,"close":7976,"volume":7977},"2000-06-19",92.0003,93.6884,90.3712,90.6853,27055700,{"time":7979,"open":7980,"high":7981,"low":7982,"close":7983,"volume":7984},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":7986,"open":7987,"high":7988,"low":7989,"close":7990,"volume":7991},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":7993,"open":7994,"high":7995,"low":7996,"close":7995,"volume":7997},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":7999,"open":8000,"high":8001,"low":8002,"close":8002,"volume":8003},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":8005,"open":8006,"high":8007,"low":8008,"close":8009,"volume":8010},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":8012,"open":8013,"high":8014,"low":8015,"close":8016,"volume":8017},"2000-07-31",89.7824,92.1574,89.2327,91.9415,24945600,{"time":8019,"open":8020,"high":8021,"low":8022,"close":8023,"volume":8024},"2000-08-07",92.1575,93.7277,91.4312,92.5893,22485100,{"time":8026,"open":8027,"high":8028,"low":8029,"close":8030,"volume":8031},"2000-08-14",92.8248,94.4932,92.3733,94.0221,24001500,{"time":8033,"open":8034,"high":8035,"low":8036,"close":7995,"volume":8037},"2000-08-21",94.238,95.2392,93.767,18290300,{"time":8039,"open":7995,"high":8040,"low":8041,"close":8042,"volume":8043},"2000-08-28",96.4758,94.4343,95.7888,21099700,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":8052,"open":8053,"high":8054,"low":8055,"close":8055,"volume":8056},"2000-09-11",94.0614,94.9643,91.9363,23881000,{"time":8058,"open":8059,"high":8060,"low":8061,"close":8062,"volume":8063},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":8065,"open":8066,"high":8067,"low":8068,"close":8069,"volume":8070},"2000-09-25",91.897,92.143,89.4963,90.4408,38584900,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"2000-10-02",90.8541,91.7789,88.0007,88.8272,35595700,{"time":8079,"open":8080,"high":8080,"low":8081,"close":8082,"volume":8083},"2000-10-09",88.9846,83.6125,86.6232,45074400,{"time":8085,"open":8086,"high":8087,"low":8088,"close":8089,"volume":8090},"2000-10-16",86.5248,88.9059,81.9596,88.0991,40528800,{"time":8092,"open":8093,"high":8094,"low":8095,"close":8096,"volume":8097},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":8099,"open":8100,"high":8101,"low":8102,"close":8103,"volume":8104},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":8106,"open":8107,"high":8108,"low":8109,"close":8110,"volume":8111},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":8113,"open":8114,"high":8115,"low":8116,"close":8117,"volume":8118},"2000-11-13",85.4032,88.227,83.7601,86.0428,47027100,{"time":8120,"open":8121,"high":8122,"low":8123,"close":8124,"volume":8125},"2000-11-20",85.4819,85.8755,83.1993,84.9113,22291300,{"time":8127,"open":8128,"high":8129,"low":8130,"close":8131,"volume":8132},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":8134,"open":8135,"high":8136,"low":8137,"close":8138,"volume":8139},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":8141,"open":8142,"high":8143,"low":8144,"close":8145,"volume":8146},"2000-12-11",86.5052,87.8827,82.4675,82.7241,34242700,{"time":8148,"open":8149,"high":8150,"low":8151,"close":8152,"volume":8153},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":8155,"open":8156,"high":8157,"low":8158,"close":8159,"volume":8160},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8163,"volume":8173},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":8175,"open":8163,"high":8176,"low":8177,"close":8178,"volume":8179},"2001-01-15",86.0205,83.0696,84.6486,32283100,{"time":8181,"open":8182,"high":8183,"low":8184,"close":8185,"volume":8186},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":8188,"open":8189,"high":8190,"low":8191,"close":8192,"volume":8193},"2001-01-29",85.5862,87.6074,85.1124,85.144,39997600,{"time":8195,"open":8192,"high":8196,"low":8197,"close":8198,"volume":8199},"2001-02-05",86.3441,82.9081,83.2744,33064600,{"time":8201,"open":8202,"high":8203,"low":8204,"close":8205,"volume":8206},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":8208,"open":8209,"high":8210,"low":8211,"close":8212,"volume":8213},"2001-02-19",82.7691,82.8323,76.9328,78.9288,58125400,{"time":8215,"open":8216,"high":8217,"low":8218,"close":8219,"volume":8220},"2001-02-26",79.4593,80.7479,76.9013,78.0761,64980800,{"time":8222,"open":8223,"high":8224,"low":8225,"close":8226,"volume":8227},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":8229,"open":8230,"high":8231,"low":8232,"close":8233,"volume":8234},"2001-03-12",77.2739,77.375,72.713,72.8397,115629200,{"time":8236,"open":8237,"high":8238,"low":8239,"close":8240,"volume":8241},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":8243,"open":8244,"high":8245,"low":8246,"close":8247,"volume":8248},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":8250,"open":8251,"high":8252,"low":8253,"close":8254,"volume":8255},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":8257,"open":8258,"high":8259,"low":8260,"close":7459,"volume":8261},"2001-04-09",72.2,75.3603,71.4273,48863400,{"time":8263,"open":8264,"high":8265,"low":8266,"close":8267,"volume":8268},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":8270,"open":8271,"high":8272,"low":8273,"close":8274,"volume":8275},"2001-04-23",78.3116,79.6986,76.6016,79.6606,45274600,{"time":8277,"open":8278,"high":8279,"low":8280,"close":8281,"volume":8282},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":8284,"open":8285,"high":8286,"low":8287,"close":8288,"volume":8289},"2001-05-07",80.3446,80.75,78.7867,79.2617,38252000,{"time":8291,"open":8292,"high":8293,"low":8294,"close":8295,"volume":8296},"2001-05-14",79.1033,82.3839,78.8246,82.1687,51112900,{"time":8298,"open":8299,"high":8300,"low":8301,"close":8302,"volume":8303},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":8305,"open":8306,"high":8307,"low":8308,"close":8309,"volume":8310},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":8312,"open":8313,"high":8314,"low":8315,"close":8316,"volume":8317},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":8319,"open":8320,"high":8321,"low":8322,"close":8323,"volume":8324},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":8326,"open":8327,"high":8328,"low":8329,"close":8330,"volume":8331},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":8333,"open":8334,"high":8335,"low":8336,"close":8337,"volume":8338},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":8340,"open":8341,"high":8342,"low":8343,"close":8343,"volume":8344},"2001-07-02",77.9945,78.9599,75.6127,29009100,{"time":8346,"open":8347,"high":8348,"low":8349,"close":8350,"volume":8351},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":8353,"open":8354,"high":8355,"low":8356,"close":8357,"volume":8358},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":8360,"open":8361,"high":8362,"low":8363,"close":8364,"volume":8365},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":8367,"open":8368,"high":8369,"low":8370,"close":8371,"volume":8372},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":8374,"open":8375,"high":8376,"low":8377,"close":8378,"volume":8379},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":8381,"open":8382,"high":8383,"low":8384,"close":8385,"volume":8386},"2001-08-13",75.9621,76.4384,73.682,74.152,51469600,{"time":8388,"open":8389,"high":8390,"low":8391,"close":8392,"volume":8393},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":8395,"open":8396,"high":8397,"low":8398,"close":8399,"volume":8400},"2001-08-27",75.562,75.708,71.1605,72.5006,69329700,{"time":8402,"open":8403,"high":8404,"low":8405,"close":8406,"volume":8407},"2001-09-03",72.3101,73.7836,68.9946,69.0518,100737400,{"time":8409,"open":8410,"high":8411,"low":8410,"close":8412,"volume":8413},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":8415,"open":8416,"high":8417,"low":8418,"close":8419,"volume":8420},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":8422,"open":8423,"high":8424,"low":8425,"close":8426,"volume":8427},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":8429,"open":8430,"high":8431,"low":8432,"close":8433,"volume":8434},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":8436,"open":8437,"high":8438,"low":8439,"close":8440,"volume":8441},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":8443,"open":8444,"high":8445,"low":8446,"close":8447,"volume":8448},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":8450,"open":8451,"high":8452,"low":8453,"close":8454,"volume":8455},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":8457,"open":8458,"high":8459,"low":8460,"close":8461,"volume":8462},"2001-10-29",70.2289,70.4776,67.2964,69.6488,120413000,{"time":8464,"open":8465,"high":8466,"low":8467,"close":8468,"volume":8469},"2001-11-05",70.2035,72.728,70.0313,71.861,97350600,{"time":8471,"open":8472,"high":8473,"low":8474,"close":8475,"volume":8476},"2001-11-12",70.7645,73.5695,70.127,72.9065,96541400,{"time":8478,"open":8479,"high":8480,"low":8481,"close":8482,"volume":8483},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":8485,"open":8486,"high":8487,"low":8488,"close":8489,"volume":8490},"2001-11-26",73.7926,74.5258,72.0395,72.7089,83217900,{"time":8492,"open":8493,"high":8494,"low":8495,"close":8496,"volume":8497},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":8499,"open":8480,"high":8500,"low":8501,"close":8502,"volume":8503},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":8505,"open":8506,"high":8507,"low":8508,"close":8509,"volume":8510},"2001-12-17",72.0331,73.9011,71.9758,73.5348,76638600,{"time":8512,"open":8513,"high":8514,"low":8515,"close":8516,"volume":8517},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":8519,"open":8520,"high":8521,"low":8522,"close":8523,"volume":8524},"2001-12-31",74.3024,75.4731,72.8054,75.2428,69155100,{"time":8526,"open":8527,"high":8528,"low":8529,"close":8530,"volume":8531},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":8533,"open":8534,"high":8535,"low":8536,"close":8537,"volume":8538},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":8540,"open":8541,"high":8542,"low":8543,"close":8544,"volume":8545},"2002-01-21",72.7671,73.0869,71.6603,72.6391,49081700,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":8554,"open":8555,"high":8555,"low":8556,"close":8557,"volume":8558},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":8560,"open":8561,"high":8562,"low":8563,"close":8564,"volume":8565},"2002-02-11",70.4002,72.2681,70.253,70.9375,88336600,{"time":8567,"open":8568,"high":8569,"low":8570,"close":8571,"volume":8572},"2002-02-18",70.4641,70.7711,68.9736,70.1378,98092400,{"time":8574,"open":8575,"high":8576,"low":8577,"close":8578,"volume":8579},"2002-02-25",70.2018,72.831,70.1762,72.7606,118432100,{"time":8581,"open":8548,"high":8582,"low":8583,"close":8584,"volume":8585},"2002-03-04",75.4219,72.7031,74.8397,109307600,{"time":8587,"open":8588,"high":8582,"low":8589,"close":8590,"volume":8591},"2002-03-11",74.7758,73.9697,74.836,82338900,{"time":8593,"open":8594,"high":8595,"low":8596,"close":8597,"volume":8598},"2002-03-18",75.1246,75.5353,73.2129,73.8031,93657600,{"time":8600,"open":8601,"high":8602,"low":8603,"close":8604,"volume":8605},"2002-03-25",73.8351,74.2714,72.6868,73.4695,74000400,{"time":8607,"open":8608,"high":8609,"low":8610,"close":8611,"volume":8612},"2002-04-01",73.2835,73.8416,71.9555,72.2955,101992900,{"time":8614,"open":8615,"high":8616,"low":8617,"close":8618,"volume":8619},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":8621,"open":8622,"high":8623,"low":8624,"close":8625,"volume":8626},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":8628,"open":8629,"high":8630,"low":8631,"close":8632,"volume":8633},"2002-04-22",72.0966,72.1287,68.8311,68.8952,95013900,{"time":8635,"open":8636,"high":8637,"low":8638,"close":8639,"volume":8640},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":8642,"open":8643,"high":8644,"low":8645,"close":8646,"volume":8647},"2002-05-06",69.0556,70.1591,67.2979,67.8239,110502300,{"time":8649,"open":8650,"high":8651,"low":8652,"close":8653,"volume":8654},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":8656,"open":8657,"high":8658,"low":8659,"close":8660,"volume":8661},"2002-05-20",70.9803,71.0123,69.2866,69.7293,72312000,{"time":8663,"open":8664,"high":8665,"low":8666,"close":8667,"volume":8668},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":8670,"open":8671,"high":8672,"low":8673,"close":8674,"volume":8675},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":8677,"open":8678,"high":8679,"low":8680,"close":8681,"volume":8682},"2002-06-10",66.2329,67.0669,63.192,65.0525,130328000,{"time":8684,"open":8685,"high":8686,"low":8687,"close":8688,"volume":8689},"2002-06-17",65.3861,67.3812,63.529,63.9153,117698100,{"time":8691,"open":8692,"high":8693,"low":8694,"close":8695,"volume":8696},"2002-06-24",63.4839,64.9518,61.2822,63.7093,168238900,{"time":8698,"open":8699,"high":8700,"low":8701,"close":8702,"volume":8703},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":8705,"open":8706,"high":8707,"low":8708,"close":8709,"volume":8710},"2002-07-08",63.7222,64.1857,58.1469,59.132,196756600,{"time":8712,"open":8713,"high":8714,"low":8715,"close":8716,"volume":8717},"2002-07-15",58.9968,60.0654,54.2713,54.5353,289709500,{"time":8719,"open":8720,"high":8721,"low":8722,"close":8723,"volume":8724},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":8726,"open":8727,"high":8728,"low":8729,"close":8730,"volume":8731},"2002-07-29",56.3315,58.9388,55.1212,55.8744,264039800,{"time":8733,"open":8734,"high":8735,"low":8736,"close":8737,"volume":8738},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":8740,"open":8741,"high":8742,"low":8743,"close":8744,"volume":8745},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":8747,"open":8748,"high":8749,"low":8750,"close":8751,"volume":8752},"2002-08-19",60.1684,62.5441,59.9367,60.9023,175923300,{"time":8754,"open":8755,"high":8756,"low":8757,"close":8758,"volume":8759},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":8761,"open":8762,"high":8763,"low":8727,"close":8764,"volume":8765},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":8767,"open":8768,"high":8769,"low":8770,"close":8771,"volume":8772},"2002-09-09",57.3615,60.0848,56.8143,57.7285,187858900,{"time":8774,"open":8775,"high":8776,"low":8777,"close":8778,"volume":8779},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":8781,"open":8782,"high":8783,"low":8784,"close":8785,"volume":8786},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":8788,"open":8789,"high":8790,"low":8791,"close":8792,"volume":8793},"2002-09-30",53.0273,55.4653,51.4623,52.2513,321074300,{"time":8795,"open":8796,"high":8797,"low":8798,"close":8799,"volume":8800},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":8802,"open":8803,"high":8804,"low":8805,"close":8806,"volume":8807},"2002-10-14",53.8033,57.748,53.6999,57.3212,301912800,{"time":8809,"open":8810,"high":8811,"low":8812,"close":8813,"volume":8814},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":8816,"open":8817,"high":8818,"low":8819,"close":8820,"volume":8821},"2002-10-28",58.9444,59.0349,56.2607,58.3753,234112400,{"time":8823,"open":8824,"high":8825,"low":8826,"close":8827,"volume":8828},"2002-11-04",59.3647,60.186,57.8903,57.9744,240841900,{"time":8830,"open":8831,"high":8832,"low":8833,"close":8834,"volume":8835},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":8837,"open":8838,"high":8839,"low":8840,"close":8841,"volume":8842},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":8844,"open":8845,"high":8846,"low":8847,"close":8848,"volume":8849},"2002-11-25",60.4188,61.4017,59.2483,60.7744,133280800,{"time":8851,"open":8852,"high":8853,"low":8854,"close":8855,"volume":8856},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":8858,"open":8859,"high":8847,"low":8860,"close":8861,"volume":8862},"2002-12-09",58.8927,57.7286,57.7738,180638300,{"time":8864,"open":8865,"high":8866,"low":8867,"close":8868,"volume":8869},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":8871,"open":8872,"high":8873,"low":8874,"close":8874,"volume":8875},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"2003-01-20",59.0521,59.0846,55.9978,56.1342,203666400,{"time":8905,"open":8906,"high":8907,"low":8908,"close":8909,"volume":8910},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":8912,"open":8913,"high":8914,"low":8915,"close":8916,"volume":8917},"2003-02-03",55.9782,56.4136,53.9182,54.2107,235403000,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8908,"volume":8923},"2003-02-10",54.2367,55.1594,52.638,245705500,{"time":8925,"open":8926,"high":8927,"low":8928,"close":8929,"volume":8930},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":8932,"open":8933,"high":8934,"low":8935,"close":8936,"volume":8937},"2003-02-24",55.1919,55.3869,53.4309,55.1724,219979200,{"time":8939,"open":8940,"high":8941,"low":8942,"close":8943,"volume":8944},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":8946,"open":8947,"high":8948,"low":8949,"close":8950,"volume":8951},"2003-03-10",53.6778,55.088,51.5852,54.6721,287646200,{"time":8953,"open":8928,"high":8954,"low":8955,"close":8956,"volume":8957},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":8959,"open":8960,"high":8961,"low":8962,"close":8963,"volume":8964},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":8966,"open":8967,"high":8968,"low":8969,"close":8970,"volume":8971},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":8973,"open":8817,"high":8974,"low":8975,"close":8976,"volume":8977},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":8979,"open":8980,"high":8981,"low":8982,"close":8983,"volume":8984},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":8986,"open":8987,"high":8988,"low":8989,"close":8990,"volume":8991},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":8993,"open":8994,"high":8995,"low":8996,"close":8997,"volume":8998},"2003-04-28",59.0096,60.9866,58.9183,60.817,247601000,{"time":9000,"open":8995,"high":9001,"low":9002,"close":9003,"volume":9004},"2003-05-05",61.5803,60.2101,61.1562,195430700,{"time":9006,"open":9007,"high":9008,"low":9009,"close":9010,"volume":9011},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":9013,"open":9014,"high":9015,"low":9016,"close":9017,"volume":9018},"2003-05-19",61.4303,61.6064,59.7599,61.1758,210922100,{"time":9020,"open":9021,"high":9022,"low":9023,"close":9024,"volume":9025},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":9027,"open":9028,"high":9029,"low":9030,"close":9031,"volume":9032},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":9034,"open":9035,"high":9036,"low":9037,"close":9038,"volume":9039},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":9041,"open":9042,"high":9043,"low":9044,"close":9045,"volume":9046},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":9048,"open":9049,"high":9050,"low":9051,"close":9052,"volume":9053},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":9055,"open":9056,"high":9057,"low":9058,"close":9059,"volume":9060},"2003-06-30",64.3173,65.3847,63.1452,64.6579,150126700,{"time":9062,"open":9063,"high":9064,"low":9065,"close":9066,"volume":9067},"2003-07-07",65.2537,66.3996,64.5858,65.6401,188626100,{"time":9069,"open":9070,"high":9071,"low":9072,"close":9073,"volume":9074},"2003-07-14",66.2687,66.7271,64.278,65.162,212534300,{"time":9076,"open":9049,"high":9077,"low":9078,"close":9079,"volume":9080},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":9082,"open":9083,"high":9084,"low":9085,"close":9086,"volume":9087},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":9089,"open":9090,"high":9091,"low":9092,"close":9093,"volume":9094},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":9096,"open":9097,"high":9057,"low":9098,"close":9099,"volume":9100},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":9102,"open":9103,"high":9104,"low":9105,"close":9106,"volume":9107},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":9109,"open":9110,"high":9111,"low":9112,"close":9113,"volume":9114},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":9116,"open":9117,"high":9118,"low":9119,"close":9120,"volume":9121},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":9123,"open":9124,"high":9125,"low":9126,"close":9127,"volume":9128},"2003-09-08",67.4736,68.0237,66.367,67.0873,194512000,{"time":9130,"open":9131,"high":9132,"low":9133,"close":9134,"volume":9135},"2003-09-15",67.1331,68.7581,66.7599,68.1467,155666400,{"time":9137,"open":9138,"high":9139,"low":9140,"close":9141,"volume":9142},"2003-09-22",67.6078,67.8969,65.6357,65.7014,206449100,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9148,"volume":9149},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":9151,"open":9152,"high":9153,"low":9154,"close":9155,"volume":9156},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":9158,"open":9159,"high":9160,"low":9161,"close":9162,"volume":9163},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":9165,"open":9166,"high":9167,"low":9168,"close":9169,"volume":9170},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":9172,"open":9173,"high":9174,"low":9175,"close":9176,"volume":9177},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":9179,"open":9180,"high":9181,"low":9182,"close":9183,"volume":9184},"2003-11-03",69.514,70.1517,68.9553,69.422,162685200,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2003-11-10",69.5074,70.3029,68.8895,69.3234,158962700,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":9200,"open":9201,"high":9202,"low":9203,"close":9204,"volume":9205},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":9207,"open":9208,"high":9209,"low":9210,"close":9208,"volume":9211},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":9213,"open":9214,"high":9215,"low":9216,"close":9217,"volume":9218},"2003-12-08",70.1647,71.1245,69.6521,71.085,192440600,{"time":9220,"open":9221,"high":9222,"low":9223,"close":9224,"volume":9225},"2003-12-15",71.7621,72.2333,70.6512,71.9229,165604600,{"time":9227,"open":9228,"high":9229,"low":9230,"close":9231,"volume":9232},"2003-12-22",71.8502,72.7022,71.8436,72.4513,68716700,{"time":9234,"open":9235,"high":9236,"low":9237,"close":9238,"volume":9239},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":9241,"open":9242,"high":9243,"low":9244,"close":9245,"volume":9246},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":9248,"open":9249,"high":9250,"low":9251,"close":9252,"volume":9253},"2004-01-12",74.3336,75.4959,73.8118,75.4431,186248000,{"time":9255,"open":9256,"high":9257,"low":9258,"close":9259,"volume":9260},"2004-01-19",75.6412,76.2026,75.1063,75.5752,134721800,{"time":9262,"open":9263,"high":9264,"low":9265,"close":9266,"volume":9267},"2004-01-26",75.5488,76.9423,74.3401,74.9477,209506200,{"time":9269,"open":9270,"high":9271,"low":9272,"close":9273,"volume":9274},"2004-02-02",75.0931,75.7535,74.4854,75.5884,177701300,{"time":9276,"open":9277,"high":9278,"low":9279,"close":9280,"volume":9281},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":9283,"open":9284,"high":9285,"low":9286,"close":9287,"volume":9288},"2004-02-16",76.513,77.0083,75.5025,75.8724,150477300,{"time":9290,"open":9291,"high":9292,"low":9293,"close":9294,"volume":9295},"2004-02-23",76.0969,76.4404,74.6506,75.9648,180518600,{"time":9297,"open":9298,"high":9299,"low":9300,"close":9301,"volume":9302},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":9304,"open":9305,"high":9306,"low":9307,"close":9308,"volume":9309},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":9311,"open":9312,"high":9313,"low":9314,"close":9315,"volume":9316},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":9318,"open":9319,"high":9320,"low":9321,"close":9322,"volume":9323},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":9325,"open":9326,"high":9327,"low":9328,"close":9329,"volume":9330},"2004-03-29",73.9844,76.1118,73.9512,75.9793,227782600,{"time":9332,"open":9333,"high":9334,"low":9335,"close":9336,"volume":9337},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":9339,"open":9340,"high":9341,"low":9342,"close":9343,"volume":9344},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":9346,"open":9347,"high":9348,"low":9349,"close":9350,"volume":9351},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":9353,"open":9354,"high":9355,"low":9356,"close":9357,"volume":9358},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":9360,"open":9361,"high":9362,"low":9363,"close":9363,"volume":9364},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":9366,"open":9367,"high":9368,"low":9369,"close":9370,"volume":9371},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":9373,"open":9374,"high":9375,"low":9376,"close":9377,"volume":9378},"2004-05-17",72.1684,73.6862,71.8503,72.7782,225580900,{"time":9380,"open":9381,"high":9382,"low":9383,"close":9384,"volume":9385},"2004-05-24",73.2554,74.9123,72.6389,74.7996,194280600,{"time":9387,"open":9388,"high":9389,"low":9390,"close":9391,"volume":9392},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":9394,"open":9395,"high":9396,"low":9397,"close":9398,"volume":9399},"2004-06-07",75.1773,76.1649,75.1707,75.7871,122938900,{"time":9401,"open":9402,"high":9403,"low":9404,"close":9405,"volume":9406},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":9408,"open":9409,"high":9410,"low":9411,"close":9412,"volume":9413},"2004-06-21",75.6646,76.4562,74.9462,75.7245,166308000,{"time":9415,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},"2004-06-28",76.1768,76.3564,74.8863,75.0859,213823000,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":9427},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":9429,"open":9430,"high":9431,"low":9432,"close":9433,"volume":9434},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":9436,"open":9437,"high":9438,"low":9439,"close":9440,"volume":9441},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":9443,"open":9444,"high":9445,"low":9446,"close":9447,"volume":9448},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":9450,"open":9451,"high":9452,"low":9453,"close":9454,"volume":9455},"2004-08-02",73.2966,74.0749,70.9219,71.0749,245476100,{"time":9457,"open":9458,"high":9459,"low":9460,"close":9461,"volume":9462},"2004-08-09",71.188,72.1125,70.9019,71.301,237930700,{"time":9464,"open":9465,"high":9466,"low":9467,"close":9468,"volume":9469},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":9471,"open":9472,"high":9473,"low":9474,"close":9475,"volume":9476},"2004-08-23",73.536,74.2545,73.0704,74.1347,154282000,{"time":9478,"open":9479,"high":9480,"low":9481,"close":9482,"volume":9483},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":9485,"open":9486,"high":9487,"low":9488,"close":9489,"volume":9490},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":9492,"open":9493,"high":9494,"low":9495,"close":9496,"volume":9497},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":9499,"open":9500,"high":9501,"low":9502,"close":9503,"volume":9504},"2004-09-20",75.2582,75.7926,74.1094,74.45,206162100,{"time":9506,"open":9507,"high":9508,"low":9509,"close":9508,"volume":9510},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":9512,"open":9513,"high":9514,"low":9515,"close":9516,"volume":9517},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":9519,"open":9520,"high":9521,"low":9522,"close":9523,"volume":9524},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":9526,"open":9527,"high":9528,"low":9529,"close":9530,"volume":9531},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":9533,"open":9529,"high":9534,"low":9535,"close":9536,"volume":9537},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":9539,"open":9540,"high":9541,"low":9536,"close":9542,"volume":9543},"2004-11-01",75.8527,78.5779,78.3374,288528600,{"time":9545,"open":9546,"high":9547,"low":9548,"close":9549,"volume":9550},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":9552,"open":9553,"high":9554,"low":9555,"close":9556,"volume":9557},"2004-11-15",79.387,79.8157,78.4758,78.6634,215951400,{"time":9559,"open":9560,"high":9561,"low":9562,"close":9563,"volume":9564},"2004-11-22",78.4959,79.7085,78.4021,79.2865,124741500,{"time":9566,"open":9567,"high":9568,"low":9569,"close":9570,"volume":9571},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":9573,"open":9574,"high":9575,"low":9576,"close":9577,"volume":9578},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":9580,"open":9581,"high":9582,"low":9583,"close":9584,"volume":9585},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":9587,"open":9588,"high":9589,"low":9590,"close":9591,"volume":9592},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":9594,"open":9595,"high":9596,"low":9597,"close":9598,"volume":9599},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":9601,"open":9602,"high":9603,"low":7540,"close":9604,"volume":9605},"2005-01-03",81.8216,81.9562,79.7216,294245300,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2005-01-10",79.6542,80.4081,79.0889,79.587,289953500,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2005-01-17",79.459,80.5158,78.5167,78.6042,246980300,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2005-01-24",78.8129,79.2571,78.3283,79.0418,300499700,{"time":9628,"open":9629,"high":9630,"low":9631,"close":9632,"volume":9633},"2005-01-31",79.3917,81.061,79.2302,80.9264,253704500,{"time":9635,"open":9636,"high":9637,"low":9638,"close":9591,"volume":9639},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":9641,"open":9642,"high":9643,"low":9644,"close":9597,"volume":9645},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":9647,"open":9644,"high":9648,"low":9649,"close":9650,"volume":9651},"2005-02-21",81.8957,79.8158,81.7341,278453700,{"time":9653,"open":9654,"high":9655,"low":9656,"close":9657,"volume":9658},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":9660,"open":9661,"high":9662,"low":9663,"close":9597,"volume":9664},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":9666,"open":9667,"high":9643,"low":9668,"close":9669,"volume":9670},"2005-03-14",81.1822,79.8387,80.1023,296465300,{"time":9672,"open":9673,"high":9674,"low":9675,"close":9676,"volume":9677},"2005-03-21",80.2172,80.3658,78.8927,79.1563,276466500,{"time":9679,"open":9680,"high":9681,"low":9682,"close":9683,"volume":9684},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":9686,"open":9687,"high":9688,"low":9689,"close":9690,"volume":9691},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":9693,"open":9694,"high":9695,"low":9696,"close":9697,"volume":9698},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":9700,"open":9701,"high":9702,"low":9703,"close":9704,"volume":9705},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":9707,"open":9708,"high":9709,"low":9710,"close":9711,"volume":9712},"2005-04-25",78.2913,78.9062,77.0141,78.2169,385517300,{"time":9714,"open":9715,"high":9690,"low":9716,"close":9717,"volume":9718},"2005-05-02",78.4332,78.0615,79.1225,387404500,{"time":9720,"open":9721,"high":9722,"low":9723,"close":9724,"volume":9725},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9736,"volume":9738},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":9740,"open":9741,"high":9742,"low":9743,"close":9744,"volume":9745},"2005-05-30",81.1429,81.7106,80.6834,81.1902,213692100,{"time":9747,"open":9748,"high":9749,"low":9750,"close":9751,"volume":9752},"2005-06-06",81.055,81.9335,80.7105,81.224,242547500,{"time":9754,"open":9755,"high":9756,"low":9757,"close":9758,"volume":9759},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":9761,"open":9762,"high":9763,"low":9764,"close":9765,"volume":9766},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":9768,"open":9769,"high":9770,"low":9771,"close":9772,"volume":9773},"2005-06-27",80.7173,81.6875,80.568,81.0972,243700800,{"time":9775,"open":9776,"high":9777,"low":9778,"close":9777,"volume":9779},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":9781,"open":9782,"high":9783,"low":9784,"close":9785,"volume":9786},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":9788,"open":9789,"high":9790,"low":9791,"close":9792,"volume":9793},"2005-07-18",83.1123,83.9468,82.807,83.818,338959100,{"time":9795,"open":9796,"high":9797,"low":9798,"close":9799,"volume":9800},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":9802,"open":9803,"high":9804,"low":9805,"close":9806,"volume":9807},"2005-08-01",84.0147,84.6321,83.2276,83.3701,226853900,{"time":9809,"open":9810,"high":9811,"low":9812,"close":9813,"volume":9814},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":9816,"open":9817,"high":9818,"low":9819,"close":9820,"volume":9821},"2005-08-15",83.6008,84.0418,82.6645,83.0919,263656400,{"time":9823,"open":9824,"high":9825,"low":9826,"close":9827,"volume":9828},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":9830,"open":9831,"high":9810,"low":9832,"close":9833,"volume":9834},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":9836,"open":9837,"high":9804,"low":9838,"close":9839,"volume":9840},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":9842,"open":9843,"high":9844,"low":9845,"close":9846,"volume":9847},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":9849,"open":9850,"high":9851,"low":9852,"close":9853,"volume":9854},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":9856,"open":9857,"high":9858,"low":9859,"close":9858,"volume":9860},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":9862,"open":9863,"high":9864,"low":9616,"close":9865,"volume":9866},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":9868,"open":9869,"high":9870,"low":9871,"close":9872,"volume":9873},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":9875,"open":9876,"high":9589,"low":9877,"close":9878,"volume":9879},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":9881,"open":9882,"high":9883,"low":9884,"close":9885,"volume":9886},"2005-10-24",80.6998,82.1306,80.3523,81.6265,367703800,{"time":9888,"open":9889,"high":9890,"low":9891,"close":9892,"volume":9893},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":9895,"open":9896,"high":9897,"low":9898,"close":9899,"volume":9900},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":9902,"open":9903,"high":9904,"low":9905,"close":9906,"volume":9907},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":9909,"open":9910,"high":9911,"low":9912,"close":9913,"volume":9914},"2005-11-21",85.2717,86.8115,85.1559,86.6208,182584700,{"time":9916,"open":9917,"high":9918,"low":9919,"close":9920,"volume":9921},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":9923,"open":9924,"high":9925,"low":9926,"close":9927,"volume":9928},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":9930,"open":9931,"high":9932,"low":9933,"close":9934,"volume":9935},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":9937,"open":9938,"high":9939,"low":9940,"close":9941,"volume":9942},"2005-12-19",86.806,86.9019,85.9497,86.8265,207368300,{"time":9944,"open":9945,"high":9946,"low":9947,"close":9948,"volume":9949},"2005-12-26",86.9635,87.0252,85.1825,85.2853,152698300,{"time":9951,"open":9952,"high":9953,"low":9954,"close":9955,"volume":9956},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":9958,"open":9959,"high":9960,"low":9961,"close":9962,"volume":9963},"2006-01-09",87.9636,88.6622,87.8128,88.1416,223453000,{"time":9965,"open":9966,"high":9967,"low":9968,"close":9968,"volume":9969},"2006-01-16",87.8129,88.2923,86.2854,323622400,{"time":9971,"open":9972,"high":9973,"low":9974,"close":9975,"volume":9976},"2006-01-23",86.4498,88.1279,86.1963,88.0457,344839100,{"time":9978,"open":9955,"high":9979,"low":9980,"close":9981,"volume":9982},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":9984,"open":9985,"high":9986,"low":9987,"close":9988,"volume":9989},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":9991,"open":9992,"high":9993,"low":9994,"close":9979,"volume":9995},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":9997,"open":9998,"high":9999,"low":10000,"close":10001,"volume":10002},"2006-02-20",88.4362,88.806,87.8677,88.6417,168983600,{"time":10004,"open":10005,"high":10006,"low":10007,"close":10008,"volume":10009},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":10011,"open":10012,"high":10013,"low":10014,"close":10015,"volume":10016},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":10018,"open":10019,"high":10020,"low":10021,"close":10022,"volume":10023},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":10025,"open":10026,"high":10027,"low":10028,"close":10029,"volume":10030},"2006-03-20",89.8401,90.0807,89.0217,89.5443,274160300,{"time":10032,"open":10033,"high":10034,"low":10035,"close":10036,"volume":10037},"2006-03-27",89.4205,90.0739,88.7466,89.283,309605900,{"time":10039,"open":10040,"high":10041,"low":10042,"close":10043,"volume":10044},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":10046,"open":10047,"high":10048,"low":10008,"close":10049,"volume":10050},"2006-04-10",89.2211,89.4549,88.5128,208381400,{"time":10052,"open":10053,"high":10054,"low":10055,"close":10056,"volume":10057},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":10059,"open":10060,"high":10061,"low":10062,"close":10063,"volume":10064},"2006-04-24",90.012,90.6034,89.118,90.4109,384501600,{"time":10066,"open":10067,"high":10068,"low":10069,"close":10070,"volume":10071},"2006-05-01",90.4108,91.3254,89.62,91.1329,280384700,{"time":10073,"open":10074,"high":10075,"low":10076,"close":10077,"volume":10078},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":10080,"open":10081,"high":10082,"low":10083,"close":10084,"volume":10085},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":10087,"open":10088,"high":10089,"low":10090,"close":10089,"volume":10091},"2006-05-22",86.8417,88.2859,85.7964,513231900,{"time":10093,"open":10094,"high":10095,"low":10096,"close":10097,"volume":10098},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":10100,"open":10101,"high":10102,"low":10103,"close":10104,"volume":10105},"2006-06-05",88.6091,88.6159,85.1843,86.2021,625132500,{"time":10107,"open":10108,"high":10109,"low":10110,"close":10111,"volume":10112},"2006-06-12",86.5666,86.8967,84.1322,86.0996,673381600,{"time":10114,"open":10115,"high":10116,"low":10117,"close":10118,"volume":10119},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":10121,"open":10122,"high":10123,"low":10124,"close":10125,"volume":10126},"2006-06-26",86.0237,88.1788,85.4089,87.9163,334910500,{"time":10128,"open":10129,"high":10130,"low":10131,"close":10132,"volume":10133},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":10135,"open":10136,"high":10129,"low":10137,"close":10138,"volume":10139},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":10141,"open":10138,"high":10142,"low":10143,"close":10144,"volume":10145},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":10147,"open":10118,"high":10148,"low":10118,"close":10149,"volume":10150},"2006-07-24",88.5103,88.3998,442284600,{"time":10152,"open":10153,"high":10154,"low":10155,"close":10156,"volume":10157},"2006-07-31",88.1787,89.4013,87.4466,88.5517,339577600,{"time":10159,"open":10160,"high":10161,"low":10162,"close":10163,"volume":10164},"2006-08-07",88.3445,88.828,87.2255,87.7297,331993700,{"time":10166,"open":10167,"high":10168,"low":10169,"close":10168,"volume":10170},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":10172,"open":10173,"high":10174,"low":10175,"close":10176,"volume":10177},"2006-08-21",89.9194,90.1542,89.2356,89.6638,269304600,{"time":10179,"open":10180,"high":10181,"low":10182,"close":10183,"volume":10184},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":10186,"open":10187,"high":10188,"low":10189,"close":10190,"volume":10191},"2006-09-04",90.8381,91.073,89.3461,89.9885,237509600,{"time":10193,"open":10194,"high":10195,"low":10196,"close":10197,"volume":10198},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":10200,"open":10201,"high":10202,"low":10203,"close":10204,"volume":10205},"2006-09-18",91.4318,92.1117,90.8837,91.2098,386346600,{"time":10207,"open":10208,"high":10209,"low":10210,"close":10211,"volume":10212},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":10214,"open":7955,"high":10215,"low":10216,"close":10217,"volume":10218},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":10220,"open":10221,"high":10222,"low":10223,"close":10224,"volume":10225},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":10227,"open":10228,"high":10229,"low":10230,"close":10231,"volume":10232},"2006-10-16",94.7134,95.3031,94.1237,94.9354,331779900,{"time":10234,"open":10235,"high":10236,"low":10237,"close":10238,"volume":10239},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":10241,"open":10242,"high":10243,"low":10244,"close":10245,"volume":10246},"2006-10-30",95.5042,95.9552,94.0889,94.7272,336037000,{"time":10248,"open":10249,"high":10250,"low":10251,"close":10252,"volume":10253},"2006-11-06",95.0186,96.5311,94.9492,95.9066,359047800,{"time":10255,"open":10256,"high":10257,"low":10258,"close":10259,"volume":10260},"2006-11-13",95.865,97.5994,95.7887,97.4191,365694400,{"time":10262,"open":10263,"high":10264,"low":10265,"close":10266,"volume":10267},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":10269,"open":10270,"high":10271,"low":10272,"close":10273,"volume":10274},"2006-11-27",97.3219,97.8561,95.8165,97.2803,491307200,{"time":10276,"open":10277,"high":10278,"low":10279,"close":10280,"volume":10281},"2006-12-04",97.3011,98.7234,97.2872,98.1128,356923700,{"time":10283,"open":10280,"high":10284,"low":10285,"close":10286,"volume":10287},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":10289,"open":10290,"high":10291,"low":10292,"close":10293,"volume":10294},"2006-12-18",99.4408,99.678,98.1363,98.1921,266215300,{"time":10296,"open":10297,"high":10298,"low":10299,"close":10300,"volume":10301},"2006-12-25",98.234,99.5525,98.213,98.799,155174000,{"time":10303,"open":10304,"high":10305,"low":10306,"close":10307,"volume":10308},"2007-01-01",99.2385,99.6641,97.934,98.0456,241073500,{"time":10310,"open":10311,"high":10312,"low":10313,"close":10312,"volume":10314},"2007-01-08",98.2409,99.9291,97.8433,329610500,{"time":10316,"open":10317,"high":10318,"low":10319,"close":10320,"volume":10321},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":10323,"open":10317,"high":10324,"low":10325,"close":10326,"volume":10327},"2007-01-22",100.4454,98.7711,99.1548,310992100,{"time":10329,"open":10330,"high":10331,"low":10332,"close":10333,"volume":10334},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":10336,"open":10337,"high":10338,"low":10339,"close":10340,"volume":10341},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":10343,"open":10340,"high":10344,"low":10345,"close":10346,"volume":10347},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":10349,"open":10350,"high":10351,"low":10352,"close":10353,"volume":10354},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":10356,"open":10357,"high":10344,"low":10358,"close":10359,"volume":10360},"2007-02-26",101.7361,96.3085,96.741,896598200,{"time":10362,"open":10363,"high":10364,"low":10365,"close":10299,"volume":10366},"2007-03-05",96.2248,98.6594,95.8062,627885300,{"time":10368,"open":10369,"high":10370,"low":10371,"close":10372,"volume":10373},"2007-03-12",97.9618,98.6037,95.4016,97.0266,756793400,{"time":10375,"open":10376,"high":10377,"low":10378,"close":10379,"volume":10380},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":10382,"open":10383,"high":10384,"low":10385,"close":10386,"volume":10387},"2007-03-26",100.5076,100.6127,98.4484,99.457,634186800,{"time":10389,"open":10390,"high":10391,"low":10392,"close":10393,"volume":10394},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":10396,"open":10397,"high":10398,"low":10399,"close":10398,"volume":10400},"2007-04-09",101.3131,101.7824,100.3955,413774500,{"time":10402,"open":10403,"high":10404,"low":10405,"close":10404,"volume":10406},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":10408,"open":10409,"high":10410,"low":10411,"close":10412,"volume":10413},"2007-04-23",103.9186,104.9201,103.1831,104.731,497093300,{"time":10415,"open":10416,"high":10417,"low":10418,"close":10419,"volume":10420},"2007-04-30",104.8081,105.8447,103.4283,105.7046,505325300,{"time":10422,"open":10423,"high":10424,"low":10425,"close":10426,"volume":10427},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":10429,"open":10426,"high":10430,"low":10431,"close":10430,"volume":10432},"2007-05-14",106.8953,104.9131,603182100,{"time":10434,"open":10435,"high":10436,"low":10437,"close":10438,"volume":10439},"2007-05-21",106.8673,107.5116,105.5785,106.2439,661502200,{"time":10441,"open":10442,"high":10443,"low":10444,"close":10445,"volume":10446},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":10448,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":10455,"open":10456,"high":10457,"low":10458,"close":10459,"volume":10460},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":10462,"open":10463,"high":10464,"low":10465,"close":10466,"volume":10467},"2007-06-18",107.8906,108.0313,105.4076,105.9,786735600,{"time":10469,"open":10470,"high":10471,"low":10472,"close":10473,"volume":10474},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":10476,"open":10477,"high":10478,"low":10479,"close":10480,"volume":10481},"2007-07-02",106.125,107.7428,106.0546,107.6092,327793400,{"time":10483,"open":10484,"high":10485,"low":10486,"close":10487,"volume":10488},"2007-07-09",107.7358,109.3537,105.8788,108.9246,673995100,{"time":10490,"open":10491,"high":10492,"low":10493,"close":10494,"volume":10495},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":10504,"open":10505,"high":10506,"low":10507,"close":10508,"volume":10509},"2007-07-30",102.6501,105.1332,100.7298,101.1519,1721820800,{"time":10511,"open":10512,"high":10513,"low":10514,"close":10515,"volume":10516},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":10518,"open":10519,"high":10520,"low":10521,"close":10515,"volume":10522},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":10524,"open":10525,"high":10526,"low":10527,"close":10526,"volume":10528},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":10530,"open":10531,"high":10532,"low":10533,"close":10534,"volume":10535},"2007-08-27",104.0006,104.4579,100.9127,103.8178,917764000,{"time":10537,"open":10538,"high":10539,"low":10540,"close":10541,"volume":10542},"2007-09-03",103.7193,105.499,102.1788,102.7486,649649800,{"time":10544,"open":10545,"high":10546,"low":10547,"close":10548,"volume":10549},"2007-09-10",103.0651,105.1262,101.5246,104.7393,779932400,{"time":10551,"open":10552,"high":10553,"low":10554,"close":10555,"volume":10556},"2007-09-17",104.3243,108.601,103.846,107.4059,884054500,{"time":10558,"open":10559,"high":10560,"low":10561,"close":10562,"volume":10563},"2007-09-24",107.7239,108.2682,106.3458,107.837,653372500,{"time":10565,"open":10566,"high":10567,"low":10568,"close":10569,"volume":10570},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":10572,"open":10573,"high":10574,"low":10575,"close":10576,"volume":10577},"2007-10-08",109.823,111.3285,109.2223,110.4874,625121600,{"time":10579,"open":10580,"high":10581,"low":10582,"close":10583,"volume":10584},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":10586,"open":10587,"high":10588,"low":10589,"close":10588,"volume":10590},"2007-10-22",105.2079,108.5721,105.0665,1182627600,{"time":10592,"open":10593,"high":10594,"low":10595,"close":10596,"volume":10597},"2007-10-29",108.7911,109.7382,105.4552,106.8617,1125046000,{"time":10599,"open":10600,"high":10601,"low":10602,"close":10603,"volume":10604},"2007-11-05",105.7592,107.5048,102.4021,102.5788,1363536200,{"time":10606,"open":10607,"high":10608,"low":10609,"close":10610,"volume":10611},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":10613,"open":10614,"high":10615,"low":10616,"close":10617,"volume":10618},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":10620,"open":10621,"high":10622,"low":10623,"close":10624,"volume":10625},"2007-11-26",102.077,105.9217,99.4125,105.0666,1189044700,{"time":10627,"open":10628,"high":10629,"low":10630,"close":10631,"volume":10632},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":10634,"open":10635,"high":10636,"low":10637,"close":10638,"volume":10639},"2007-12-10",106.9182,108.0562,103.964,104.0134,1093400500,{"time":10641,"open":10642,"high":10643,"low":10644,"close":10645,"volume":10646},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":10648,"open":10649,"high":10650,"low":10651,"close":10652,"volume":10653},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":10655,"open":10656,"high":10657,"low":10658,"close":10659,"volume":10660},"2007-12-31",104.5157,104.8781,100.1177,100.4019,670526600,{"time":10662,"open":10663,"high":10664,"low":10665,"close":10666,"volume":10667},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":10669,"open":10670,"high":10671,"low":10672,"close":10673,"volume":10674},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":10676,"open":10677,"high":10678,"low":10679,"close":10680,"volume":10681},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":10683,"open":10684,"high":10685,"low":10673,"close":10686,"volume":10687},"2008-01-28",94.6823,99.1941,99.1728,1272366500,{"time":10689,"open":10690,"high":10691,"low":10692,"close":10693,"volume":10694},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":10696,"open":10697,"high":10698,"low":10699,"close":10700,"volume":10701},"2008-02-11",94.5687,97.3823,93.8155,96.0181,996516000,{"time":10703,"open":10704,"high":10705,"low":10706,"close":10707,"volume":10708},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":10710,"open":10711,"high":10712,"low":10713,"close":10714,"volume":10715},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":10717,"open":10718,"high":10719,"low":10720,"close":10721,"volume":10722},"2008-03-03",94.5971,95.7552,91.3571,92.16,1317024300,{"time":10724,"open":10725,"high":10726,"low":10727,"close":10728,"volume":10729},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":10731,"open":10732,"high":10733,"low":10734,"close":10735,"volume":10736},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":10738,"open":10739,"high":10740,"low":10741,"close":10742,"volume":10743},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":10745,"open":10746,"high":10747,"low":10748,"close":10749,"volume":10750},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":10752,"open":10753,"high":10754,"low":10755,"close":10756,"volume":10757},"2008-04-07",98.4427,98.9426,94.9726,95.2368,914734500,{"time":10759,"open":10760,"high":10761,"low":10762,"close":10763,"volume":10764},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":10766,"open":10767,"high":10768,"low":10769,"close":10291,"volume":10770},"2008-04-21",98.6998,99.8851,97.7501,894231800,{"time":10772,"open":10773,"high":10774,"low":10775,"close":10776,"volume":10777},"2008-04-28",99.8779,101.6559,98.7212,101.0418,808385200,{"time":10779,"open":10780,"high":10781,"low":10782,"close":10783,"volume":10784},"2008-05-05",100.7133,101.5344,98.8569,99.1782,828021000,{"time":10786,"open":10787,"high":10788,"low":10789,"close":10790,"volume":10791},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":10793,"open":10794,"high":10795,"low":10796,"close":10797,"volume":10798},"2008-05-19",101.97,103.034,98.1928,98.2785,949138100,{"time":10800,"open":10801,"high":10802,"low":10803,"close":10804,"volume":10805},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":10807,"open":10808,"high":10809,"low":10810,"close":10811,"volume":10812},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":10814,"open":10815,"high":10816,"low":10817,"close":10818,"volume":10819},"2008-06-09",97.7216,98.1785,95.3367,97.2146,1269907600,{"time":10821,"open":10822,"high":10823,"low":10824,"close":10825,"volume":10826},"2008-06-16",96.7862,97.9072,94.1631,94.4214,1236913800,{"time":10828,"open":10829,"high":10830,"low":10831,"close":10832,"volume":10833},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":10835,"open":10836,"high":10837,"low":10838,"close":10839,"volume":10840},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":10842,"open":10843,"high":10844,"low":10845,"close":10846,"volume":10847},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":10849,"open":10850,"high":10851,"low":10852,"close":10853,"volume":10854},"2008-07-14",89.8862,90.7186,86.126,90.4029,1839386900,{"time":10856,"open":10857,"high":10858,"low":10859,"close":10860,"volume":10861},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":10863,"open":10864,"high":10865,"low":10866,"close":10867,"volume":10868},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":10870,"open":10871,"high":10872,"low":10873,"close":10874,"volume":10875},"2008-08-04",90.446,93.2374,89.5274,92.8355,1156496800,{"time":10877,"open":10878,"high":10879,"low":10880,"close":10881,"volume":10882},"2008-08-11",92.9073,94.3712,91.6156,93.4097,1139575900,{"time":10884,"open":10885,"high":10886,"low":10887,"close":10888,"volume":10889},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":10891,"open":10892,"high":10893,"low":10894,"close":10895,"volume":10896},"2008-08-25",92.4266,93.5316,90.8334,92.4193,858819800,{"time":10898,"open":10899,"high":10900,"low":10901,"close":10902,"volume":10903},"2008-09-01",93.3092,93.7972,87.5468,89.2834,1133857800,{"time":10905,"open":10906,"high":10907,"low":10908,"close":10909,"volume":10910},"2008-09-08",91.8812,92.0247,87.2598,90.4819,1713539300,{"time":10912,"open":10913,"high":10914,"low":10915,"close":10916,"volume":10917},"2008-09-15",87.2813,92.3841,81.6625,89.5837,2966649400,{"time":10919,"open":10920,"high":10921,"low":10922,"close":10923,"volume":10924},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":10926,"open":10927,"high":10928,"low":10929,"close":10930,"volume":10931},"2008-09-29",85.9894,86.1338,79.1616,79.638,1947635500,{"time":10933,"open":10934,"high":10935,"low":10936,"close":10937,"volume":10938},"2008-10-06",77.3356,77.6748,60.324,63.875,3281575900,{"time":10940,"open":10941,"high":10942,"low":10943,"close":10944,"volume":10945},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":10947,"open":10948,"high":10949,"low":10950,"close":10951,"volume":10952},"2008-10-20",68.8189,71.5255,60.6271,62.8212,2374443200,{"time":10954,"open":10955,"high":10956,"low":10957,"close":10958,"volume":10959},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":10961,"open":10962,"high":10963,"low":10964,"close":10965,"volume":10966},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":10968,"open":10969,"high":10970,"low":10971,"close":10972,"volume":10973},"2008-11-10",68.7179,68.9488,59.2485,62.5181,2468096000,{"time":10975,"open":10976,"high":10977,"low":10978,"close":10979,"volume":10980},"2008-11-17",62.3448,63.9183,53.6549,57.3936,3030111200,{"time":10982,"open":10983,"high":10984,"low":10985,"close":10986,"volume":10987},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":10989,"open":10990,"high":10991,"low":10992,"close":10993,"volume":10994},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":10996,"open":10997,"high":10998,"low":10999,"close":11000,"volume":11001},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":11003,"open":11004,"high":11005,"low":11006,"close":11007,"volume":11008},"2008-12-15",64.2503,66.7114,62.2799,64.168,1592338100,{"time":11010,"open":11011,"high":11012,"low":11013,"close":11014,"volume":11015},"2008-12-22",64.4517,64.5171,62.2033,63.4185,602214000,{"time":11017,"open":11018,"high":11019,"low":11020,"close":11021,"volume":11022},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":11024,"open":11025,"high":11026,"low":11027,"close":11028,"volume":11029},"2009-01-05",67.3985,68.7227,62.1088,64.8227,1444297800,{"time":11031,"open":11032,"high":11033,"low":11034,"close":11035,"volume":11036},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":11038,"open":11039,"high":11035,"low":11040,"close":11041,"volume":11042},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":11044,"open":11045,"high":11046,"low":11047,"close":11048,"volume":11049},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":11051,"open":11052,"high":11053,"low":11054,"close":11055,"volume":11056},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":11058,"open":11059,"high":11060,"low":11061,"close":11062,"volume":11063},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":11065,"open":11066,"high":11067,"low":11068,"close":8727,"volume":11069},"2009-02-16",58.3252,60.3625,55.131,1635919000,{"time":11071,"open":11072,"high":11073,"low":11074,"close":11075,"volume":11076},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":11078,"open":11079,"high":11080,"low":11081,"close":11082,"volume":11083},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":11085,"open":11086,"high":11087,"low":11088,"close":11089,"volume":11090},"2009-03-09",49.4411,56.0114,49.281,55.3639,1889958900,{"time":11092,"open":11093,"high":11094,"low":11095,"close":11096,"volume":11097},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":11099,"open":11100,"high":11101,"low":11102,"close":11103,"volume":11104},"2009-03-23",57.7021,61.0437,57.3869,59.8052,1936336900,{"time":11106,"open":11107,"high":11108,"low":11109,"close":11110,"volume":11111},"2009-03-30",58.4788,62.0037,57.1305,61.7472,1826242100,{"time":11113,"open":11114,"high":11115,"low":11116,"close":11117,"volume":11118},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":11120,"open":11121,"high":11122,"low":11123,"close":11124,"volume":11125},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":11127,"open":11128,"high":11129,"low":11130,"close":11131,"volume":11132},"2009-04-20",62.6853,63.9824,60.6407,63.506,1360782900,{"time":11134,"open":11135,"high":11136,"low":11137,"close":11138,"volume":11139},"2009-04-27",62.7878,65.2355,62.1136,64.4074,1386543700,{"time":11141,"open":11142,"high":11143,"low":11144,"close":11145,"volume":11146},"2009-05-04",64.891,68.3132,64.7664,68.1374,1438907000,{"time":11148,"open":11149,"high":11150,"low":11151,"close":11152,"volume":11153},"2009-05-11",67.1994,67.4999,64.5979,65.0083,1331575400,{"time":11155,"open":11156,"high":11157,"low":11158,"close":11136,"volume":11159},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":11161,"open":11162,"high":11163,"low":11164,"close":11165,"volume":11166},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":11168,"open":11169,"high":11170,"low":11171,"close":11172,"volume":11173},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":11175,"open":11176,"high":11177,"low":11178,"close":11179,"volume":11180},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":11182,"open":11183,"high":11184,"low":11185,"close":11186,"volume":11187},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":11189,"open":11190,"high":11191,"low":11192,"close":11193,"volume":11194},"2009-06-22",67.1663,67.9769,65.4786,67.6821,1098791100,{"time":11196,"open":11197,"high":11198,"low":11199,"close":11200,"volume":11201},"2009-06-29",67.8812,68.7065,66.1493,66.1861,782720500,{"time":11203,"open":11204,"high":11205,"low":11206,"close":11207,"volume":11208},"2009-07-06",65.545,66.2746,64.1153,64.8228,956936900,{"time":11210,"open":11211,"high":11212,"low":11213,"close":11214,"volume":11215},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":11217,"open":11218,"high":11219,"low":11220,"close":11221,"volume":11222},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":11224,"open":11225,"high":11226,"low":11227,"close":11228,"volume":11229},"2009-07-27",72.1334,73.5704,71.4701,72.8187,973277300,{"time":11231,"open":11232,"high":11233,"low":11234,"close":11235,"volume":11236},"2009-08-03",73.5852,75.1917,73.1872,74.5801,951062600,{"time":11238,"open":11239,"high":11240,"low":11241,"close":11242,"volume":11243},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":11245,"open":11246,"high":11247,"low":11248,"close":11249,"volume":11250},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":11252,"open":11253,"high":11254,"low":11255,"close":11256,"volume":11257},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":11259,"open":11260,"high":11261,"low":11262,"close":11263,"volume":11264},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":11266,"open":11267,"high":11268,"low":11269,"close":11270,"volume":11271},"2009-09-07",75.9066,77.6016,75.4571,77.211,602784100,{"time":11273,"open":11274,"high":11275,"low":11276,"close":11277,"volume":11278},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":11280,"open":11281,"high":11282,"low":11283,"close":11284,"volume":11285},"2009-09-21",78.4081,79.9928,77.0753,77.3418,953661900,{"time":11287,"open":11288,"high":11289,"low":11290,"close":11291,"volume":11292},"2009-09-28",77.638,79.2449,75.5203,75.8905,1012992100,{"time":11294,"open":11295,"high":11296,"low":11297,"close":11296,"volume":11298},"2009-10-05",76.1941,79.4226,75.972,829880500,{"time":11300,"open":11301,"high":11302,"low":11303,"close":11304,"volume":11305},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":11307,"open":11308,"high":11309,"low":11310,"close":11311,"volume":11312},"2009-10-19",80.7628,81.681,79.6002,80.0297,1044308000,{"time":11314,"open":11315,"high":11316,"low":11317,"close":11318,"volume":11319},"2009-10-26",80.1186,80.9405,76.5939,76.6828,1267834600,{"time":11321,"open":11322,"high":11323,"low":11324,"close":11325,"volume":11326},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":11328,"open":11329,"high":11330,"low":11331,"close":11332,"volume":11333},"2009-11-09",79.9335,82.0586,79.8743,81.17,808969200,{"time":11335,"open":11336,"high":11337,"low":11338,"close":11339,"volume":11340},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":11342,"open":11343,"high":11344,"low":11345,"close":11346,"volume":11347},"2009-11-23",81.9846,82.7398,80.1853,81.133,521996900,{"time":11349,"open":11350,"high":11351,"low":11352,"close":11353,"volume":11354},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":11356,"open":11357,"high":11358,"low":11359,"close":11360,"volume":11361},"2009-12-07",82.1252,82.5843,80.7258,82.2733,715769500,{"time":11363,"open":11364,"high":11365,"low":11366,"close":11367,"volume":11368},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":11370,"open":11371,"high":11372,"low":11371,"close":11373,"volume":11374},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":11376,"open":11377,"high":11378,"low":11379,"close":11380,"volume":11381},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":11383,"open":11384,"high":11385,"low":11386,"close":11387,"volume":11388},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":11390,"open":11391,"high":11392,"low":11393,"close":11394,"volume":11395},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":11397,"open":11398,"high":11399,"low":11400,"close":11401,"volume":11402},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":11404,"open":11367,"high":11405,"low":11406,"close":11407,"volume":11408},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":11410,"open":11411,"high":11412,"low":11413,"close":11414,"volume":11415},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":11417,"open":11418,"high":11419,"low":11420,"close":11421,"volume":11422},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":11424,"open":11425,"high":11426,"low":11427,"close":11428,"volume":11429},"2010-02-15",81.0413,83.0587,80.267,82.7386,744556100,{"time":11431,"open":11432,"high":11433,"low":11434,"close":11435,"volume":11436},"2010-02-22",83.0438,83.0662,81.1008,82.4408,949418600,{"time":11438,"open":11439,"high":11440,"low":11441,"close":11442,"volume":11443},"2010-03-01",82.7833,85.1209,82.7609,85.0539,771376300,{"time":11445,"open":11446,"high":11447,"low":11448,"close":11449,"volume":11450},"2010-03-08",85.0613,86.3344,84.771,85.9547,778142600,{"time":11452,"open":11453,"high":11454,"low":11455,"close":11456,"volume":11457},"2010-03-15",85.8058,87.6766,85.3145,86.6899,916108100,{"time":11459,"open":11460,"high":11461,"low":11462,"close":11463,"volume":11464},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":11466,"open":11467,"high":11468,"low":11469,"close":11470,"volume":11471},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":11473,"open":11468,"high":11474,"low":11475,"close":11476,"volume":11477},"2010-04-05",89.4033,87.9083,89.366,692518600,{"time":11479,"open":11480,"high":11481,"low":11482,"close":11483,"volume":11484},"2010-04-12",89.4781,90.876,88.768,89.2239,908333600,{"time":11486,"open":11487,"high":11488,"low":11489,"close":11490,"volume":11491},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":11493,"open":11494,"high":11495,"low":11468,"close":11496,"volume":11497},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":11499,"open":11500,"high":11501,"low":11502,"close":11503,"volume":11504},"2010-05-03",89.2389,90.2107,78.4896,83.169,2156989900,{"time":11506,"open":11507,"high":11508,"low":11509,"close":11510,"volume":11511},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":11513,"open":11514,"high":11515,"low":11516,"close":11517,"volume":11518},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":11520,"open":11521,"high":11522,"low":11523,"close":11524,"volume":11525},"2010-05-24",81.1208,82.8252,78.0261,81.7563,1614851500,{"time":11527,"open":11528,"high":11529,"low":11530,"close":11531,"volume":11532},"2010-05-31",80.9938,83.0196,79.5809,79.85,1143247000,{"time":11534,"open":11535,"high":11536,"low":11537,"close":11538,"volume":11539},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":11541,"open":11542,"high":11543,"low":11544,"close":11545,"volume":11546},"2010-06-14",82.6159,84.2182,81.7787,83.9178,1099031200,{"time":11548,"open":11549,"high":11550,"low":11551,"close":11552,"volume":11553},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":11555,"open":11556,"high":11557,"low":11558,"close":11559,"volume":11560},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":11562,"open":11563,"high":11564,"low":11565,"close":11566,"volume":11567},"2010-07-05",77.8415,81.0937,76.5197,81.0862,866546700,{"time":11569,"open":11570,"high":11571,"low":11572,"close":11573,"volume":11574},"2010-07-12",80.8158,82.686,79.9521,80.1098,1043767600,{"time":11576,"open":11577,"high":11578,"low":11579,"close":11580,"volume":11581},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":11583,"open":11584,"high":11585,"low":11586,"close":11587,"volume":11588},"2010-07-26",83.069,84.3384,81.8523,82.8212,992577200,{"time":11590,"open":11591,"high":11592,"low":11593,"close":11594,"volume":11595},"2010-08-02",84.113,84.9543,83.3094,84.4135,873294300,{"time":11597,"open":11598,"high":11599,"low":11570,"close":11600,"volume":11601},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":11603,"open":11604,"high":11605,"low":11606,"close":11607,"volume":11608},"2010-08-16",80.7933,82.9113,80.1774,80.7633,978649500,{"time":11610,"open":11611,"high":11612,"low":11613,"close":11614,"volume":11615},"2010-08-23",81.1463,81.5443,78.3297,80.26,1213491400,{"time":11617,"open":11618,"high":11619,"low":11620,"close":11621,"volume":11622},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":11624,"open":11625,"high":11626,"low":11627,"close":11628,"volume":11629},"2010-09-06",82.8963,83.8802,82.2804,83.73,566735000,{"time":11631,"open":11632,"high":11633,"low":11634,"close":11635,"volume":11636},"2010-09-13",84.5561,85.4392,84.1055,84.9409,952735300,{"time":11638,"open":11639,"high":11640,"low":11641,"close":11642,"volume":11643},"2010-09-20",85.2354,86.7607,84.7068,86.7003,1086292800,{"time":11645,"open":11646,"high":11647,"low":11648,"close":11649,"volume":11650},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":11652,"open":11653,"high":11654,"low":11648,"close":11655,"volume":11656},"2010-10-04",86.3604,88.2406,87.999,887034000,{"time":11658,"open":11659,"high":11660,"low":11661,"close":11662,"volume":11663},"2010-10-11",88.1349,89.5167,87.327,88.8749,941124800,{"time":11665,"open":11666,"high":11667,"low":11668,"close":11669,"volume":11670},"2010-10-18",88.9052,89.9245,87.6064,89.3657,951659200,{"time":11672,"open":11673,"high":11674,"low":11675,"close":11676,"volume":11677},"2010-10-25",89.9623,90.4305,88.5427,89.4715,813034100,{"time":11679,"open":11680,"high":11681,"low":11682,"close":11683,"volume":11684},"2010-11-01",89.9094,92.8165,88.9882,92.6655,954817000,{"time":11686,"open":11687,"high":11688,"low":11689,"close":11690,"volume":11691},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":11693,"open":11694,"high":11695,"low":11696,"close":11697,"volume":11698},"2010-11-15",91.0496,91.4045,88.7919,90.8306,990392500,{"time":11700,"open":11701,"high":11702,"low":11703,"close":11704,"volume":11705},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":11707,"open":11708,"high":11709,"low":11710,"close":11711,"volume":11712},"2010-11-29",89.479,92.8996,88.9051,92.7939,1021112700,{"time":11714,"open":11715,"high":11716,"low":11717,"close":11718,"volume":11719},"2010-12-06",92.5975,94.0851,92.4314,93.9945,688927500,{"time":11721,"open":11722,"high":11723,"low":11724,"close":11725,"volume":11726},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":11728,"open":11729,"high":11730,"low":11731,"close":11732,"volume":11733},"2010-12-20",94.6102,95.506,94.1093,95.339,362982800,{"time":11735,"open":11736,"high":11737,"low":11738,"close":11739,"volume":11740},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":11742,"open":11743,"high":11744,"low":11745,"close":11746,"volume":11747},"2011-01-03",96.1816,97.0317,95.4149,96.508,688663800,{"time":11749,"open":11750,"high":11751,"low":11737,"close":11752,"volume":11753},"2011-01-10",96.0828,98.1703,98.1475,587344200,{"time":11755,"open":11756,"high":11757,"low":11758,"close":11759,"volume":11760},"2011-01-17",98.0564,98.4056,96.5003,97.4416,593568300,{"time":11762,"open":11763,"high":11764,"low":11765,"close":11766,"volume":11767},"2011-01-24",97.3809,98.9446,96.7888,96.9482,841489200,{"time":11769,"open":11770,"high":11771,"low":11772,"close":11773,"volume":11774},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":11776,"open":11777,"high":11778,"low":11779,"close":11780,"volume":11781},"2011-02-07",99.7719,101.1686,99.6657,101.0396,658367400,{"time":11783,"open":11784,"high":11785,"low":11786,"close":11787,"volume":11788},"2011-02-14",100.9788,102.2389,100.4399,102.1175,591262500,{"time":11790,"open":11791,"high":11792,"low":11793,"close":11794,"volume":11795},"2011-02-21",101.0472,102.1402,98.4511,100.4475,862818700,{"time":11797,"open":11798,"high":11799,"low":11764,"close":11800,"volume":11801},"2011-02-28",100.8194,101.4798,100.5537,1054110800,{"time":11803,"open":11804,"high":11805,"low":11806,"close":11807,"volume":11808},"2011-03-07",100.8498,101.0776,98.2917,99.3165,1072125000,{"time":11810,"open":11811,"high":11812,"low":11813,"close":11814,"volume":11815},"2011-03-14",98.6713,99.0432,95.0961,97.3998,1547968900,{"time":11817,"open":11818,"high":11819,"low":11820,"close":11821,"volume":11822},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":11824,"open":11825,"high":11826,"low":11827,"close":11828,"volume":11829},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":11831,"open":11832,"high":11833,"low":11834,"close":11835,"volume":11836},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":11838,"open":11839,"high":11840,"low":11841,"close":11842,"volume":11843},"2011-04-11",101.3947,101.7377,99.3134,100.6628,775858900,{"time":11845,"open":11846,"high":11847,"low":11848,"close":11849,"volume":11850},"2011-04-18",99.5573,102.035,98.734,101.9893,627087300,{"time":11852,"open":11853,"high":11854,"low":11855,"close":11856,"volume":11857},"2011-04-25",101.9131,104.1163,101.5472,104.0096,595273300,{"time":11859,"open":11860,"high":11861,"low":11862,"close":11863,"volume":11864},"2011-05-02",104.4975,104.5813,101.4099,102.3095,897019400,{"time":11866,"open":11867,"high":11868,"low":11869,"close":11870,"volume":11871},"2011-05-09",102.3018,103.7656,101.692,102.1875,751471200,{"time":11873,"open":11874,"high":11875,"low":11876,"close":11877,"volume":11878},"2011-05-16",101.8216,102.9423,100.7238,101.8597,771663900,{"time":11880,"open":11881,"high":11882,"low":11883,"close":11884,"volume":11885},"2011-05-23",100.617,102.0579,100.1596,101.7834,752721600,{"time":11887,"open":11888,"high":11889,"low":11890,"close":11891,"volume":11892},"2011-05-30",102.7441,102.8584,99.1686,99.4278,832982500,{"time":11894,"open":11895,"high":11896,"low":11897,"close":11898,"volume":11899},"2011-06-06",99.1762,99.382,97.0187,97.2779,939901900,{"time":11901,"open":11902,"high":11903,"low":11904,"close":11905,"volume":11906},"2011-06-13",97.499,98.9322,96.3021,97.3388,1210445900,{"time":11908,"open":11909,"high":11910,"low":11911,"close":11912,"volume":11913},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":11915,"open":11916,"high":11917,"low":11918,"close":11919,"volume":11920},"2011-06-27",97.2162,102.7401,97.0247,102.6021,1004464900,{"time":11922,"open":11923,"high":11924,"low":11925,"close":11926,"volume":11927},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":11929,"open":11930,"high":11931,"low":11932,"close":11933,"volume":11934},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":11936,"open":11937,"high":11938,"low":11939,"close":11940,"volume":11941},"2011-07-18",100.4263,103.2917,99.3154,103.1078,871838100,{"time":11943,"open":11944,"high":11945,"low":11946,"close":11947,"volume":11948},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":11950,"open":11951,"high":11952,"low":11953,"close":11954,"volume":11955},"2011-08-01",100.2425,100.3344,89.5318,91.9987,2219616500,{"time":11957,"open":11958,"high":11959,"low":11960,"close":11961,"volume":11962},"2011-08-08",89.5701,92.0294,84.4828,90.4971,2884411300,{"time":11964,"open":11965,"high":11966,"low":11967,"close":11968,"volume":11969},"2011-08-15",91.3169,92.8568,86.1914,86.2986,1732344500,{"time":11971,"open":11972,"high":11973,"low":11974,"close":11975,"volume":11976},"2011-08-22",88.2369,91.4778,86.1224,90.3822,1479958200,{"time":11978,"open":11979,"high":11980,"low":11981,"close":11982,"volume":11983},"2011-08-29",91.6004,94.6266,89.9685,90.2902,1244224400,{"time":11985,"open":11986,"high":11987,"low":7640,"close":11988,"volume":11989},"2011-09-05",87.6394,92.6576,88.8116,1125697000,{"time":11991,"open":11992,"high":11993,"low":11994,"close":11995,"volume":11996},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":11998,"open":11999,"high":12000,"low":12001,"close":12002,"volume":12003},"2011-09-19",92.0511,93.9456,85.7131,87.4382,1597854300,{"time":12005,"open":12006,"high":12007,"low":12008,"close":12009,"volume":12010},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":12012,"open":12013,"high":12014,"low":12015,"close":12016,"volume":12017},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":12019,"open":12020,"high":12021,"low":12022,"close":12023,"volume":12024},"2011-10-10",90.6264,94.4154,90.6187,94.3923,1145235600,{"time":334,"open":12000,"high":12026,"low":12027,"close":12028,"volume":12029},95.5859,91.797,95.4704,1288845800,{"time":340,"open":12031,"high":12032,"low":12033,"close":12034,"volume":12035},95.6244,99.6675,94.115,99.0361,1379992900,{"time":347,"open":12037,"high":12038,"low":12039,"close":12040,"volume":12041},97.9271,99.0514,93.5836,96.6333,1430006500,{"time":354,"open":12043,"high":12044,"low":12045,"close":12046,"volume":12047},96.564,98.5894,94.6156,97.542,1180816400,{"time":361,"open":12049,"high":12050,"low":12051,"close":12052,"volume":12053},97.1801,98.1504,93.3603,93.9379,1126550200,{"time":367,"open":12055,"high":12056,"low":12057,"close":12058,"volume":12059},92.5671,92.6826,89.4867,89.5945,769992600,{"time":372,"open":12061,"high":12062,"low":12063,"close":12064,"volume":12065},92.0588,97.4188,91.5044,96.1558,1132431500,{"time":379,"open":12067,"high":12068,"low":12069,"close":12070,"volume":12071},97.6806,98.0041,95.224,97.0723,1091882700,{"time":386,"open":12073,"high":12074,"low":12075,"close":12076,"volume":12077},96.2251,96.7026,93.5451,94.2314,1119195300,{"time":392,"open":12079,"high":12080,"low":12081,"close":12082,"volume":12083},94.5957,97.9824,93.0224,97.9514,815204600,{"time":398,"open":12085,"high":12086,"low":12087,"close":12088,"volume":12089},97.7809,98.2846,96.6649,97.2617,424289000,{"time":405,"open":12091,"high":12092,"low":12080,"close":12093,"volume":12094},99.0131,99.4936,98.9744,642829400,{"time":411,"open":12096,"high":12097,"low":12098,"close":12099,"volume":12100},99.1991,100.5166,98.7419,99.8501,625172800,{"time":418,"open":12102,"high":12103,"low":12104,"close":12103,"volume":12105},100.8111,102.2604,99.8966,560163500,{"time":425,"open":12107,"high":12108,"low":12109,"close":12110,"volume":12111},101.9193,103.3841,101.2141,102.1596,751131900,{"time":432,"open":12113,"high":12114,"low":12115,"close":12116,"volume":12117},101.1444,104.3296,100.7957,104.2676,744447200,{"time":437,"open":12119,"high":12120,"low":12121,"close":12122,"volume":12123},103.8336,105.0813,103.5701,104.1281,699094400,{"time":444,"open":12125,"high":12126,"low":12127,"close":12128,"volume":12129},104.8721,105.8873,104.0429,105.7168,792803700,{"time":450,"open":12131,"high":12132,"low":12133,"close":12134,"volume":12135},105.9649,106.329,105.0116,106.1198,501741000,{"time":457,"open":12137,"high":12138,"low":12139,"close":12140,"volume":12141},105.4146,107.0963,105.2441,106.4143,726681300,{"time":464,"open":12143,"high":12144,"low":12122,"close":12145,"volume":12146},106.2516,106.8948,106.6158,726392800,{"time":470,"open":12148,"high":12149,"low":12150,"close":12151,"volume":12152},106.6003,109.3481,106.2438,109.208,751269600,{"time":475,"open":12154,"high":12155,"low":12156,"close":12157,"volume":12158},109.138,109.9709,107.8459,108.7021,625146900,{"time":482,"open":12160,"high":12161,"low":12162,"close":12163,"volume":12164},109.4805,110.399,108.2662,109.605,689045100,{"time":489,"open":12166,"high":12167,"low":12168,"close":12169,"volume":12170},109.4727,110.6948,108.3985,108.8111,591883200,{"time":495,"open":12172,"high":12173,"low":12174,"close":12175,"volume":12176},107.4411,108.85,105.6742,106.7484,840617400,{"time":502,"open":12178,"high":12179,"low":12180,"close":12181,"volume":12182},107.2932,108.4764,106.3125,107.3788,761453400,{"time":509,"open":12184,"high":12185,"low":12186,"close":12187,"volume":12188},106.2813,109.5895,105.8143,109.2781,726597900,{"time":516,"open":12190,"high":12191,"low":12192,"close":12193,"volume":12194},109.0602,110.2667,106.5771,106.6394,712692400,{"time":522,"open":12196,"high":12197,"low":12198,"close":12199,"volume":12200},106.258,107.0753,104.6857,105.5574,865528500,{"time":528,"open":12202,"high":12199,"low":12203,"close":12204,"volume":12205},104.5455,100.8404,100.9883,1146413600,{"time":534,"open":12207,"high":12208,"low":12209,"close":12210,"volume":12211},101.3152,103.7049,101.1517,102.8253,883173900,{"time":540,"open":12213,"high":12214,"low":12215,"close":12215,"volume":12216},103.6504,104.2497,99.7584,764680800,{"time":547,"open":12218,"high":12219,"low":12220,"close":12221,"volume":12222},99.9374,103.9383,98.9645,103.6036,879586100,{"time":554,"open":12224,"high":12225,"low":12226,"close":12227,"volume":12228},104.4365,105.0481,102.0936,104.9542,923971800,{"time":561,"open":12230,"high":12231,"low":12232,"close":12233,"volume":12234},104.5161,106.6051,103.538,104.4221,810496700,{"time":568,"open":12236,"high":12237,"low":12238,"close":12239,"volume":12240},103.3189,106.6207,102.38,106.4877,777590700,{"time":574,"open":12242,"high":12243,"low":12244,"close":12245,"volume":12246},106.785,107.8179,105.5097,106.0104,487344100,{"time":581,"open":12248,"high":12249,"low":12250,"close":12251,"volume":12252},105.9244,106.5895,103.7493,106.2139,686624500,{"time":586,"open":12254,"high":12255,"low":12256,"close":12257,"volume":12258},105.9713,108.1152,105.275,106.7773,622487000,{"time":592,"open":12260,"high":12261,"low":12262,"close":12263,"volume":12264},105.2124,108.8115,104.0857,108.5064,840929800,{"time":599,"open":12266,"high":12267,"low":12268,"close":12269,"volume":12270},108.3812,109.2575,106.0809,109.0306,723033300,{"time":606,"open":12272,"high":12273,"low":12274,"close":12275,"volume":12276},109.3201,110.259,109.1949,110.1964,475710400,{"time":613,"open":12278,"high":12279,"low":12280,"close":12281,"volume":12282},110.0087,111.3388,109.5705,111.2449,455720100,{"time":618,"open":12284,"high":12285,"low":12286,"close":12287,"volume":12288},111.0884,111.9569,109.7113,110.7206,528027900,{"time":624,"open":12290,"high":12291,"low":12292,"close":12293,"volume":12294},111.018,111.1666,109.6879,110.4468,458457100,{"time":630,"open":12296,"high":12297,"low":12298,"close":12299,"volume":12300},110.3529,112.974,109.6409,112.9271,486431100,{"time":636,"open":12302,"high":12303,"low":12304,"close":12305,"volume":12306},112.8175,115.8846,112.2464,115.2039,658106600,{"time":643,"open":12308,"high":12309,"low":12310,"close":12311,"volume":12312},114.9692,115.3706,113.9442,114.7413,608820000,{"time":649,"open":12314,"high":12315,"low":12316,"close":12317,"volume":12318},114.1749,115.0324,112.4444,113.2467,637875800,{"time":656,"open":12320,"high":12321,"low":12322,"close":12323,"volume":12324},113.6794,115.756,113.1366,114.9536,619770200,{"time":662,"open":12326,"high":12327,"low":12328,"close":12329,"volume":12330},114.5289,114.9379,112.1533,112.3972,599319200,{"time":668,"open":12332,"high":12333,"low":12334,"close":12335,"volume":12336},112.6646,115.2525,112.3028,112.7905,679092400,{"time":675,"open":12338,"high":12339,"low":12340,"close":12341,"volume":12342},112.6017,113.0107,110.4307,111.1858,718295200,{"time":682,"open":12344,"high":12345,"low":12346,"close":12347,"volume":12348},111.5791,113.0501,110.6588,111.351,342136300,{"time":687,"open":12341,"high":12350,"low":12351,"close":12352,"volume":12353},112.8928,108.1968,108.6766,852323700,{"time":694,"open":12355,"high":12356,"low":12357,"close":12358,"volume":12359},109.0148,109.534,105.9549,107.2685,829813100,{"time":701,"open":12361,"high":12362,"low":12363,"close":12341,"volume":12364},108.4721,111.2252,107.3,418423200,{"time":706,"open":12366,"high":12367,"low":12368,"close":12369,"volume":12370},110.6352,112.0983,109.3373,111.8151,693511300,{"time":712,"open":12372,"high":12373,"low":12374,"close":12375,"volume":12376},112.3264,112.4208,110.415,112.0196,611416000,{"time":717,"open":12378,"high":12379,"low":12380,"close":12381,"volume":12382},111.8623,113.703,111.6028,111.7758,670707900,{"time":723,"open":12384,"high":12385,"low":12386,"close":12387,"volume":12388},112.0669,114.5132,112.0354,113.1151,886267200,{"time":726,"open":12390,"high":12391,"low":12392,"close":12393,"volume":12394},112.8696,113.0518,110.8019,110.9287,477549600,{"time":733,"open":12396,"high":12397,"low":12398,"close":12399,"volume":12400},110.6356,116.1413,110.5405,115.9511,697573700,{"time":739,"open":12402,"high":12403,"low":12404,"close":12405,"volume":12406},115.5392,116.569,114.85,116.5057,566665900,{"time":746,"open":12408,"high":12409,"low":12410,"close":12411,"volume":12412},116.3631,117.6306,115.8165,117.5038,591328800,{"time":753,"open":12411,"high":12414,"low":12415,"close":12414,"volume":12416},119.0248,117.2266,510031400,{"time":760,"open":12418,"high":12419,"low":12420,"close":12421,"volume":12422},119.0565,119.9517,118.4386,119.8091,596648600,{"time":767,"open":12424,"high":12425,"low":12426,"close":12427,"volume":12428},119.0802,120.324,118.3752,120.2527,677372500,{"time":774,"open":12430,"high":12431,"low":12432,"close":12433,"volume":12434},120.2052,120.8943,119.9279,120.4983,517551100,{"time":780,"open":12436,"high":12437,"low":12438,"close":12425,"volume":12439},120.7043,121.4251,118.7792,545293800,{"time":787,"open":12441,"high":12442,"low":12443,"close":12433,"volume":12444},120.9102,121.1003,117.8207,880703700,{"time":793,"open":12446,"high":12447,"low":12448,"close":12449,"volume":12450},120.221,123.3026,120.0309,123.1362,524491200,{"time":799,"open":12452,"high":12453,"low":12454,"close":12455,"volume":12456},123.0411,124.2136,122.8906,123.9942,546984500,{"time":806,"open":12458,"high":12459,"low":12460,"close":12461,"volume":12462},122.8086,124.0897,122.2119,123.8112,647799500,{"time":813,"open":12464,"high":12465,"low":12466,"close":12467,"volume":12468},124.1374,124.8058,122.8166,124.6626,441062300,{"time":820,"open":12470,"high":12471,"low":12472,"close":12473,"volume":12474},124.5989,125.0922,122.355,123.4611,646416800,{"time":826,"open":12476,"high":12477,"low":12478,"close":12479,"volume":12480},123.5486,127.0815,123.1348,126.3574,550706900,{"time":833,"open":12482,"high":12483,"low":12484,"close":12485,"volume":12486},125.7208,125.8243,122.18,123.7157,908872400,{"time":840,"open":12488,"high":12489,"low":12490,"close":12491,"volume":12492},123.9544,126.7314,123.1349,125.9118,596455400,{"time":847,"open":12494,"high":12495,"low":12496,"close":12497,"volume":12498},126.254,128.8082,125.8004,128.4024,584067600,{"time":854,"open":12500,"high":12501,"low":12502,"close":12503,"volume":12504},128.4978,130.2564,128.4421,130.0256,464602100,{"time":861,"open":12506,"high":12507,"low":12508,"close":12509,"volume":12510},129.8585,132.914,129.5561,132.8344,561277200,{"time":866,"open":12512,"high":12513,"low":12514,"close":12515,"volume":12516},132.7071,134.5293,130.4473,131.5374,787545500,{"time":873,"open":12518,"high":12519,"low":12520,"close":12521,"volume":12522},132.9141,133.5029,129.8028,130.0574,588687100,{"time":879,"open":12524,"high":12525,"low":12526,"close":12527,"volume":12528},130.3597,131.3704,127.5113,131.1317,926323300,{"time":886,"open":12530,"high":12531,"low":12532,"close":12533,"volume":12534},131.5375,131.6091,128.3466,129.8426,747319300,{"time":892,"open":12536,"high":12537,"low":12538,"close":12539,"volume":12540},130.7258,132.0785,125.9621,127.242,1050353400,{"time":899,"open":12542,"high":12543,"low":12544,"close":12545,"volume":12546},125.9142,129.4418,124.5703,128.3219,809325800,{"time":906,"open":12548,"high":12549,"low":12550,"close":12551,"volume":12552},128.9938,130.4497,128.1619,130.4017,484451800,{"time":913,"open":12554,"high":12555,"low":12549,"close":12556,"volume":12557},131.0736,134.3292,133.9933,588605500,{"time":920,"open":12559,"high":12560,"low":12561,"close":12562,"volume":12563},134.3612,135.4011,133.6413,135.3211,458478400,{"time":927,"open":12565,"high":12566,"low":12567,"close":12568,"volume":12569},135.5131,135.8731,134.0012,135.2731,492075500,{"time":934,"open":12571,"high":12572,"low":12573,"close":12574,"volume":12575},134.9292,136.761,134.4732,136.745,508848400,{"time":941,"open":12577,"high":12578,"low":12579,"close":12580,"volume":12581},136.441,136.753,134.8252,135.4331,420361400,{"time":946,"open":12583,"high":12584,"low":12585,"close":12586,"volume":12587},134.7531,135.9051,132.3855,132.6494,513028500,{"time":952,"open":12589,"high":12590,"low":12591,"close":12592,"volume":12593},132.4975,133.4493,131.3376,133.2813,537622800,{"time":959,"open":12595,"high":12596,"low":12597,"close":12598,"volume":12599},133.4173,133.8253,130.4257,130.9056,610563900,{"time":965,"open":12601,"high":12602,"low":12603,"close":12604,"volume":12605},132.1695,133.5693,130.9456,132.8174,462611500,{"time":972,"open":12607,"high":12608,"low":12607,"close":12609,"volume":12610},133.1454,135.6331,135.4491,443889200,{"time":977,"open":12612,"high":12613,"low":12614,"close":12615,"volume":12616},136.913,138.8648,136.0171,137.2266,671767100,{"time":984,"open":12618,"high":12619,"low":12620,"close":12621,"volume":12622},137.0418,137.1704,135.418,135.7717,504544800,{"time":991,"open":12624,"high":12625,"low":12626,"close":12627,"volume":12628},134.6223,136.246,134.1078,135.7557,658023000,{"time":998,"open":12630,"high":12631,"low":12632,"close":12633,"volume":12634},134.5741,136.9051,132.2511,136.8569,744278000,{"time":1005,"open":12636,"high":12637,"low":12638,"close":12639,"volume":12640},136.0129,140.2731,135.9084,140.1767,696972000,{"time":1012,"open":12642,"high":12643,"low":12644,"close":12645,"volume":12646},140.2248,141.4708,139.831,141.4306,500226000,{"time":1018,"open":12648,"high":12649,"low":12650,"close":12651,"volume":12652},141.3823,142.6845,140.8438,141.6396,588982000,{"time":1025,"open":12654,"high":12655,"low":12656,"close":12657,"volume":12658},142.0253,142.789,140.474,142.5076,552563000,{"time":1032,"open":12660,"high":12661,"low":12662,"close":12663,"volume":12664},142.371,144.7824,141.5431,144.7262,456701000,{"time":1038,"open":12666,"high":12667,"low":12668,"close":12669,"volume":12670},144.9673,145.3532,143.0623,145.3371,497733000,{"time":1045,"open":12672,"high":12673,"low":12674,"close":12675,"volume":12676},145.5943,146.0927,144.9834,145.4899,281150900,{"time":1050,"open":12678,"high":12679,"low":12680,"close":12681,"volume":12682},145.5622,145.8355,143.3597,145.4415,573984000,{"time":1056,"open":12684,"high":12685,"low":12686,"close":12687,"volume":12688},145.8676,146.0284,142.8854,143.1668,505064000,{"time":1063,"open":12690,"high":12691,"low":12692,"close":12693,"volume":12694},143.842,147.0798,142.5317,146.7323,754605200,{"time":1069,"open":12696,"high":12697,"low":12698,"close":12699,"volume":12700},147.4515,148.8497,147.1444,148.583,256145800,{"time":1076,"open":12702,"high":12703,"low":12704,"close":12705,"volume":12706},148.5991,149.2618,147.4758,147.8071,344004400,{"time":1083,"open":12708,"high":12709,"low":12710,"close":12711,"volume":12712},148.292,148.882,147.1525,148.8174,483464500,{"time":1090,"open":12714,"high":12715,"low":12716,"close":12717,"volume":12718},148.4375,149.4639,146.5544,148.4133,533573200,{"time":1097,"open":12720,"high":12721,"low":12722,"close":12723,"volume":12724},149.2699,149.3265,144.5259,144.5744,491066100,{"time":1101,"open":12726,"high":12727,"low":12728,"close":12729,"volume":12730},144.7119,145.318,142.95,144.0006,821519600,{"time":1108,"open":12732,"high":12733,"low":12734,"close":12735,"volume":12736},143.8309,145.3665,140.3881,145.2129,887744800,{"time":1114,"open":12738,"high":12739,"low":12740,"close":12741,"volume":12742},145.2291,148.9952,144.8331,148.7204,501791200,{"time":1121,"open":12697,"high":12744,"low":12745,"close":12746,"volume":12747},149.472,147.5728,148.6153,430099700,{"time":1128,"open":12749,"high":12750,"low":12751,"close":12752,"volume":12753},148.9305,151.25,148.8658,150.555,574548900,{"time":1135,"open":12755,"high":12756,"low":12757,"close":12758,"volume":12759},149.2295,152.7127,148.5022,152.147,620701300,{"time":1141,"open":12761,"high":12762,"low":12763,"close":12764,"volume":12765},151.9127,152.5107,149.0598,149.2376,587706600,{"time":1147,"open":12767,"high":12768,"low":12769,"close":12770,"volume":12771},149.9892,153.4354,149.8922,151.1463,656800400,{"time":1153,"open":12773,"high":12774,"low":12775,"close":12776,"volume":12777},151.6659,152.0717,149.2793,150.57,589131000,{"time":1159,"open":12779,"high":12780,"low":12781,"close":12782,"volume":12783},151.5279,153.9875,150.5944,151.3087,514528000,{"time":1166,"open":12785,"high":12786,"low":12787,"close":12788,"volume":12789},150.9434,151.9337,147.1769,147.3393,693927000,{"time":1173,"open":12791,"high":12792,"low":12793,"close":12794,"volume":12795},148.492,151.7227,147.2825,151.3006,499927000,{"time":1179,"open":12797,"high":12798,"low":12799,"close":12800,"volume":12801},151.3411,152.9322,150.8784,151.2194,416538000,{"time":1186,"open":12803,"high":12804,"low":12805,"close":12806,"volume":12807},151.8363,153.5329,150.1398,152.6562,511868000,{"time":1193,"open":12809,"high":12810,"low":12811,"close":12812,"volume":12813},151.9094,153.4598,150.9922,152.575,445134000,{"time":1198,"open":12815,"high":12816,"low":12817,"close":12818,"volume":12819},153.2569,154.5719,151.3736,152.648,478175000,{"time":1205,"open":12821,"high":12822,"low":12823,"close":12824,"volume":12825},152.3559,154.6206,151.8525,154.5151,387217800,{"time":1211,"open":12827,"high":12828,"low":12829,"close":12830,"volume":12831},155.0914,156.5038,155.0021,156.4064,279426000,{"time":1218,"open":12833,"high":12834,"low":12835,"close":12836,"volume":12837},156.6256,158.6387,155.83,158.5982,356031000,{"time":1225,"open":12839,"high":12840,"low":12841,"close":12842,"volume":12843},158.5738,159.142,156.7555,157.5834,379387000,{"time":1232,"open":12845,"high":12846,"low":12847,"close":12848,"volume":12849},157.3886,159.9454,157.2019,159.8149,464041000,{"time":1238,"open":12851,"high":12852,"low":12853,"close":12854,"volume":12855},159.8557,160.2716,158.3386,159.717,405387100,{"time":1245,"open":12857,"high":12858,"low":12859,"close":12860,"volume":12861},159.6191,161.7316,159.4804,161.6582,266085000,{"time":1251,"open":12863,"high":12864,"low":12865,"close":12866,"volume":12867},161.3483,161.4788,159.0971,160.3613,406114000,{"time":1258,"open":12869,"high":12870,"low":12871,"close":12872,"volume":12873},161.177,161.7071,159.3989,161.2585,519679400,{"time":1265,"open":12875,"high":12876,"low":12877,"close":12878,"volume":12879},160.7528,162.3597,160.2145,161.2667,334607000,{"time":1271,"open":12881,"high":12882,"low":12883,"close":12884,"volume":12885},161.2993,161.8621,156.2506,157.0091,626687000,{"time":1278,"open":12887,"high":12888,"low":12889,"close":12890,"volume":12891},157.3108,158.4772,155.4186,157.6126,591595000,{"time":1285,"open":12893,"high":12894,"low":12895,"close":12896,"volume":12897},158.2081,160.3939,157.3679,159.6354,414545000,{"time":1292,"open":12899,"high":12900,"low":12901,"close":12902,"volume":12903},160.5163,162.9306,160.4266,162.4657,351220000,{"time":1298,"open":12905,"high":12906,"low":12907,"close":12908,"volume":12909},163.2404,163.7952,162.433,163.7054,283264000,{"time":1303,"open":12911,"high":12912,"low":12913,"close":12914,"volume":12915},163.9174,164.415,162.6451,164.0317,317301000,{"time":1309,"open":12917,"high":12918,"low":12919,"close":12920,"volume":12921},163.8767,164.1133,161.9518,162.4167,404171700,{"time":1314,"open":12923,"high":12924,"low":12925,"close":12926,"volume":12927},162.4412,165.4457,161.805,164.4624,560507000,{"time":1319,"open":12929,"high":12930,"low":12931,"close":12932,"volume":12933},164.1757,164.2003,160.8323,162.168,598069000,{"time":1326,"open":12935,"high":12936,"low":12937,"close":12938,"volume":12939},160.775,162.4958,157.6201,161.0372,683066000,{"time":1333,"open":12941,"high":12942,"low":12943,"close":12944,"volume":12945},161.7091,161.9222,156.0959,156.1369,871766000,{"time":1339,"open":12947,"high":12948,"low":12949,"close":12950,"volume":12951},156.0714,156.6368,149.0733,154.4406,1312517000,{"time":1346,"open":12953,"high":12954,"low":12955,"close":12956,"volume":12957},154.1621,161.0126,154.1129,160.9634,709653000,{"time":1353,"open":12959,"high":12960,"low":12961,"close":12962,"volume":12963},160.3898,165.3803,159.8162,165.2492,592480000,{"time":1360,"open":12965,"high":12966,"low":12967,"close":12968,"volume":12969},165.4622,166.8388,163.938,166.6258,475281000,{"time":1367,"open":12971,"high":12972,"low":12973,"close":12974,"volume":12975},166.6585,167.8468,166.4537,167.3633,376714100,{"time":1374,"open":12977,"high":12978,"low":12979,"close":12980,"volume":12981},167.0437,170.3133,166.8798,169.3627,454049700,{"time":1381,"open":12983,"high":12984,"low":12985,"close":12986,"volume":12987},169.7643,170.3379,169.4611,169.7888,265047000,{"time":1388,"open":12989,"high":12990,"low":12991,"close":12992,"volume":12993},169.1333,170.8295,168.2975,170.4444,429769700,{"time":1395,"open":12995,"high":12996,"low":12997,"close":12998,"volume":12999},170.0511,170.5427,164.5854,164.6181,754967700,{"time":1401,"open":13001,"high":13002,"low":13003,"close":13004,"volume":13005},165.5113,174.5171,162.1352,170.1656,1206138200,{"time":1407,"open":13007,"high":13008,"low":13009,"close":13010,"volume":13011},170.3552,172.0854,170.1162,171.7476,370776900,{"time":1414,"open":13013,"high":13014,"low":13015,"close":13016,"volume":13017},171.5664,172.1844,168.2376,169.2675,404984400,{"time":1421,"open":13019,"high":13020,"low":13021,"close":13022,"volume":13023},168.2293,170.0832,163.8541,168.2952,809915800,{"time":1428,"open":13025,"high":13026,"low":13027,"close":13028,"volume":13029},168.4271,169.3088,163.5986,166.1365,940434000,{"time":1435,"open":13031,"high":13032,"low":13033,"close":13034,"volume":13035},166.7708,169.9514,164.9334,168.8885,545806600,{"time":1442,"open":13037,"high":13038,"low":13039,"close":13040,"volume":13041},168.6743,169.3747,163.7057,164.3401,765883700,{"time":1447,"open":13043,"high":13044,"low":13045,"close":13046,"volume":13047},164.8346,170.7589,163.0301,169.3664,645251800,{"time":1454,"open":13049,"high":13050,"low":13051,"close":13052,"volume":13053},168.7237,172.9012,168.2046,172.8518,465687300,{"time":1460,"open":13055,"high":13056,"low":13057,"close":13058,"volume":13059},172.5387,174.1289,171.9866,174.0548,389980000,{"time":1466,"open":13061,"high":13062,"low":13063,"close":13064,"volume":13065},173.8076,174.8787,173.4286,173.5769,400719000,{"time":1472,"open":13067,"high":13068,"low":13069,"close":13070,"volume":13071},173.6758,174.7304,170.6435,170.9731,577315400,{"time":1478,"open":13073,"high":13074,"low":13075,"close":13076,"volume":13077},171.1709,172.036,168.4189,169.5971,613490300,{"time":1484,"open":13079,"high":13080,"low":13081,"close":13082,"volume":13083},170.3222,174.6497,169.6218,174.1448,755050500,{"time":1490,"open":13085,"high":13086,"low":13087,"close":13088,"volume":13089},174.153,174.7241,168.9389,170.2797,581117700,{"time":1497,"open":13091,"high":13092,"low":13093,"close":13094,"volume":13095},171.3059,172.655,169.2617,170.859,447153600,{"time":1504,"open":13097,"high":13098,"low":13099,"close":13100,"volume":13101},169.9734,173.8799,169.841,173.8385,443228200,{"time":1511,"open":13103,"high":13104,"low":13105,"close":13106,"volume":13107},173.6979,174.6661,171.3308,172.1087,509113900,{"time":1518,"open":13109,"high":13110,"low":13111,"close":13112,"volume":13113},173.0275,175.4359,172.895,175.1711,406927200,{"time":1525,"open":13115,"high":13116,"low":13117,"close":13118,"volume":13119},175.7339,175.858,171.8357,174.4013,556611100,{"time":1532,"open":13121,"high":13122,"low":13123,"close":13124,"volume":13125},174.8234,175.4773,171.1238,175.1462,563435800,{"time":1538,"open":13127,"high":13128,"low":13129,"close":13130,"volume":13131},175.1048,175.9655,172.6633,175.8248,462547700,{"time":1544,"open":13133,"high":13134,"low":13135,"close":13136,"volume":13137},175.6594,176.9339,175.5932,176.2801,345719900,{"time":1550,"open":13139,"high":13140,"low":13141,"close":13142,"volume":13143},175.7918,176.2718,173.9709,174.749,417416800,{"time":1556,"open":13145,"high":13146,"low":13147,"close":13148,"volume":13149},175.4111,176.0153,172.9612,173.6151,546278200,{"time":1563,"open":13151,"high":13152,"low":13153,"close":13154,"volume":13155},173.5075,175.5352,171.8936,173.8136,537908100,{"time":1570,"open":13157,"high":13158,"low":13159,"close":13160,"volume":13161},172.6799,176.5697,171.9764,175.3245,632747600,{"time":1575,"open":13163,"high":13164,"low":13165,"close":13166,"volume":13167},176.2393,176.8049,173.9522,174.5011,432762300,{"time":1582,"open":13169,"high":13170,"low":13171,"close":13172,"volume":13173},173.0291,174.5095,170.7254,172.4136,625900000,{"time":1589,"open":13175,"high":13176,"low":13177,"close":13178,"volume":13179},171.133,173.1289,169.7523,172.555,729385700,{"time":1596,"open":13181,"high":13182,"low":13183,"close":13184,"volume":13185},173.8109,176.7716,173.7693,176.7134,481406400,{"time":1603,"open":13187,"high":13188,"low":13189,"close":13190,"volume":13191},176.938,177.2956,172.6549,172.9875,445343800,{"time":1610,"open":13193,"high":13194,"low":13195,"close":13196,"volume":13197},172.106,175.8568,171.5404,175.0668,556268500,{"time":1617,"open":13199,"high":13200,"low":13201,"close":13202,"volume":13203},175.0334,175.7404,172.0477,172.9459,515462100,{"time":1622,"open":13205,"high":13206,"low":13207,"close":13208,"volume":13209},174.0521,175.2081,170.7919,174.1685,540645600,{"time":235,"open":13211,"high":13212,"low":13213,"close":13214,"volume":13215},173.578,175.2164,164.2716,164.5295,864627700,{"time":254,"open":13217,"high":13218,"low":13219,"close":13220,"volume":13221},155.9299,166.2011,151.6967,165.7353,1650892700,{"time":1639,"open":13223,"high":13224,"low":13225,"close":13226,"volume":13227},164.7623,165.6106,158.6246,160.1715,938737300,{"time":1646,"open":13229,"high":13230,"low":13231,"close":13232,"volume":13233},162.9576,165.8934,161.552,163.6229,543675700,{"time":1653,"open":13235,"high":13236,"low":13237,"close":13238,"volume":13239},163.7975,168.7377,162.5334,163.3952,792543900,{"time":1660,"open":13241,"high":13242,"low":13243,"close":13244,"volume":13245},164.2228,165.2594,159.3071,161.2215,666841300,{"time":1667,"open":13247,"high":13248,"low":13249,"close":13250,"volume":13251},160.327,163.044,156.2724,163.019,843095800,{"time":1673,"open":13253,"high":13254,"low":13255,"close":13256,"volume":13257},164.2395,168.7873,164.1308,168.3108,621027000,{"time":1679,"open":13259,"high":13260,"low":13261,"close":13262,"volume":13263},168.386,169.9493,166.3128,169.9326,492262800,{"time":1685,"open":13265,"high":13266,"low":13267,"close":13268,"volume":13269},169.2889,173.8451,168.5783,173.4772,576364400,{"time":1692,"open":13271,"high":13272,"low":13273,"close":13274,"volume":13275},173.3016,175.0907,172.0393,173.8284,504447900,{"time":1699,"open":13277,"high":13278,"low":13279,"close":13280,"volume":13281},174.1544,176.9467,174.029,175.5923,466621600,{"time":1705,"open":13283,"high":13284,"low":13285,"close":13286,"volume":13287},174.982,175.1325,169.2387,169.3223,549621600,{"time":1711,"open":13289,"high":13290,"low":13291,"close":13292,"volume":13293},169.1384,175.6592,169.0214,174.9821,542343400,{"time":1717,"open":13295,"high":13296,"low":13297,"close":13298,"volume":13299},175.0405,175.5421,173.3936,175.191,253103500,{"time":1722,"open":13301,"high":13302,"low":13303,"close":13304,"volume":13305},175.3499,176.3948,171.1698,175.2411,678260500,{"time":1727,"open":13307,"high":13308,"low":13309,"close":13310,"volume":13311},174.9151,175.3331,168.4613,168.7706,695103200,{"time":1733,"open":13313,"high":13314,"low":13315,"close":13316,"volume":13317},168.9294,174.2881,167.1571,168.2108,957957800,{"time":1738,"open":13319,"high":13320,"low":13321,"close":13322,"volume":13323},169.3798,173.5173,168.2697,172.9706,369647300,{"time":1745,"open":13325,"high":13326,"low":13327,"close":13327,"volume":13328},172.2811,174.7451,171.4485,336736200,{"time":1751,"open":13330,"high":13331,"low":13332,"close":13333,"volume":13334},168.6061,169.7918,161.1131,161.399,908565200,{"time":1758,"open":13336,"high":13337,"low":13338,"close":13339,"volume":13340},162.3156,163.8714,156.0168,157.9426,1147082700,{"time":1764,"open":13342,"high":13343,"low":13344,"close":13345,"volume":13346},159.7507,160.4234,152.2323,160.2216,845884700,{"time":1771,"open":12854,"high":13348,"low":13349,"close":13350,"volume":13351},163.0472,157.3118,162.9127,811418300,{"time":1776,"open":13353,"high":13354,"low":13355,"close":13356,"volume":13357},161.9119,163.6359,157.3454,158.0603,844001500,{"time":1783,"open":13359,"high":13360,"low":13361,"close":13362,"volume":13363},156.227,158.3883,152.2913,156.9503,870945200,{"time":1789,"open":13365,"high":13366,"low":13367,"close":13368,"volume":13369},158.7498,162.5763,157.7911,161.4662,473396200,{"time":1796,"open":13371,"high":13372,"low":13373,"close":13374,"volume":13375},163.0389,165.4019,159.2124,164.0648,606469800,{"time":1803,"open":13377,"high":13378,"low":13379,"close":13380,"volume":13381},164.0816,169.3293,162.5847,168.5556,594598600,{"time":1810,"open":13383,"high":13384,"low":13385,"close":13386,"volume":13387},167.6389,170.5571,165.9907,170.515,613798300,{"time":1817,"open":13389,"high":13390,"low":13391,"close":13392,"volume":13393},170.0105,173.102,169.077,172.7639,568735200,{"time":1824,"open":13395,"high":13396,"low":13397,"close":13398,"volume":13399},172.5018,173.4824,170.5323,171.6989,335812000,{"time":1831,"open":13401,"high":13402,"low":13403,"close":13404,"volume":13405},172.1131,175.0969,171.0902,174.911,450704000,{"time":1838,"open":13407,"high":13408,"low":13409,"close":13410,"volume":13411},174.8349,175.0378,171.6735,172.8653,463898600,{"time":1844,"open":13413,"high":13414,"low":13415,"close":13416,"volume":13417},173.4993,176.3311,172.1891,175.6379,436419000,{"time":1851,"open":13416,"high":13419,"low":13420,"close":13421,"volume":13422},178.2922,174.9786,176.6439,436894100,{"time":1857,"open":13424,"high":13425,"low":13426,"close":13427,"volume":13428},176.0437,177.3539,173.3134,174.4123,459000400,{"time":1864,"open":13404,"high":13430,"low":13431,"close":13432,"volume":13433},175.9761,172.3412,173.8966,417788100,{"time":1870,"open":13435,"high":13436,"low":13392,"close":13437,"volume":13438},173.7698,176.2804,173.0851,419635000,{"time":1877,"open":13440,"high":13441,"low":13442,"close":13443,"volume":13444},173.2542,175.266,171.4114,173.7022,532894700,{"time":1884,"open":13446,"high":13447,"low":13448,"close":13449,"volume":13450},173.7191,177.7258,173.2795,177.7174,348333700,{"time":1890,"open":13452,"high":13453,"low":13454,"close":13455,"volume":13456},177.9879,178.3007,176.5508,177.7512,344617400,{"time":1897,"open":13458,"high":13459,"low":13460,"close":13461,"volume":13462},178.1063,179.6447,177.0327,177.5737,379648800,{"time":1904,"open":13464,"high":13465,"low":13466,"close":13467,"volume":13468},176.9736,177.8273,173.7867,175.4807,618523800,{"time":1910,"open":13470,"high":13471,"low":13472,"close":13473,"volume":13474},177.435,179.1769,172.2519,172.6937,686987600,{"time":1917,"open":13476,"high":13477,"low":13478,"close":13479,"volume":13480},171.2916,178.854,168.7935,178.3697,798564000,{"time":1924,"open":13482,"high":13483,"low":13484,"close":13485,"volume":13486},177.5455,180.9358,175.9396,180.6894,425390000,{"time":1931,"open":13488,"high":13489,"low":13490,"close":13491,"volume":13492},181.1483,184.3941,180.9443,183.3915,460619900,{"time":1937,"open":13494,"high":13495,"low":13496,"close":13497,"volume":13498},183.5104,184.7,183.2215,184.5895,301795900,{"time":1943,"open":13500,"high":13501,"low":13502,"close":13503,"volume":13504},184.3856,184.8445,183.213,184.4876,354592600,{"time":1950,"open":13506,"high":13507,"low":13508,"close":13509,"volume":13510},184.547,185.4307,182.0489,185.3882,338078200,{"time":1956,"open":13512,"high":13513,"low":13514,"close":13515,"volume":13516},185.5752,186.034,184.581,185.6262,282917100,{"time":1962,"open":13518,"high":13519,"low":13520,"close":13521,"volume":13522},185.9915,186.5099,184.4026,185.6941,306593700,{"time":1968,"open":13524,"high":13525,"low":13526,"close":13527,"volume":13528},185.4562,186.5948,183.7484,184.6321,378228000,{"time":1973,"open":13530,"high":13531,"low":13532,"close":13533,"volume":13534},184.7594,185.9745,183.5614,185.5497,391024300,{"time":1980,"open":13536,"high":13537,"low":13538,"close":13539,"volume":13540},185.83,186.272,181.1992,181.2247,428949000,{"time":1985,"open":13542,"high":13543,"low":13544,"close":13545,"volume":13546},180.4684,184.2241,180.4005,182.217,774789500,{"time":1992,"open":13548,"high":13549,"low":13550,"close":13551,"volume":13552},182.8661,185.7696,181.9267,184.4545,410509800,{"time":1999,"open":13554,"high":13555,"low":13556,"close":13557,"volume":13558},183.6261,185.4196,182.4305,184.7193,501006600,{"time":2006,"open":13560,"high":13561,"low":13562,"close":13563,"volume":13564},184.3093,184.7192,182.7465,183.6432,428991900,{"time":2012,"open":13566,"high":13567,"low":13568,"close":13569,"volume":13570},184.5997,185.0608,180.3724,182.0035,450791700,{"time":2018,"open":13572,"high":13573,"low":13574,"close":13575,"volume":13576},181.9779,183.3015,181.1922,182.738,364393500,{"time":2025,"open":13578,"high":13579,"low":13580,"close":13581,"volume":13582},183.609,183.8823,180.7994,181.5082,420237800,{"time":2031,"open":13584,"high":13585,"low":13586,"close":13587,"volume":13588},181.8412,182.0633,177.9556,178.1007,485446500,{"time":2037,"open":13590,"high":13591,"low":13590,"close":13592,"volume":13593},178.1008,186.4357,184.8217,747662000,{"time":2043,"open":13595,"high":13596,"low":13597,"close":13598,"volume":13599},185.3426,187.2556,184.2239,186.598,407913300,{"time":2050,"open":13601,"high":13602,"low":13603,"close":13604,"volume":13605},187.1701,189.2112,187.0249,189.1771,234324100,{"time":2055,"open":13607,"high":13608,"low":13609,"close":13610,"volume":13611},188.8696,189.4332,187.1532,187.6057,413631800,{"time":2061,"open":13613,"high":13614,"low":13615,"close":13616,"volume":13617},188.4341,193.4556,188.2377,193.4386,426173500,{"time":2068,"open":13619,"high":13620,"low":13621,"close":13622,"volume":13623},193.3445,195.0013,192.465,193.3159,636388200,{"time":2075,"open":13625,"high":13626,"low":13627,"close":13628,"volume":13629},193.4962,194.6302,193.2128,193.8914,341005800,{"time":2081,"open":13631,"high":13632,"low":13633,"close":13634,"volume":13635},194.1577,194.7676,191.3315,192.0188,264461900,{"time":2088,"open":13622,"high":13637,"low":13638,"close":13639,"volume":13640},195.6439,192.3194,195.18,320049800,{"time":2095,"open":13642,"high":13643,"low":13644,"close":13645,"volume":13646},194.9223,195.3861,193.2472,195.0425,320192700,{"time":2100,"open":13648,"high":13649,"low":13650,"close":13651,"volume":13652},194.4068,195.2659,193.6337,194.7762,311811500,{"time":2107,"open":13651,"high":13654,"low":13655,"close":13656,"volume":13657},197.3275,193.5134,196.6919,374736400,{"time":2113,"open":13659,"high":13660,"low":13661,"close":13662,"volume":13663},196.0046,197.19,194.4154,197.0096,384956600,{"time":2119,"open":13665,"high":13666,"low":13667,"close":13668,"volume":13669},196.606,199.0972,196.1249,198.8738,299258600,{"time":2126,"open":13671,"high":13672,"low":13673,"close":13674,"volume":13675},199.3634,202.0093,199.3377,201.9491,375003400,{"time":2131,"open":13677,"high":13678,"low":13679,"close":13680,"volume":13681},202.3185,203.504,202.224,203.3665,308058800,{"time":2136,"open":13683,"high":13684,"low":13685,"close":13686,"volume":13687},203.2806,206.4418,202.748,204.8097,454855800,{"time":2142,"open":13689,"high":13690,"low":13691,"close":13692,"volume":13693},204.0194,204.552,202.5075,204.1826,371339600,{"time":2149,"open":13695,"high":13696,"low":13697,"close":13698,"volume":13699},204.1224,205.6859,202.894,204.5015,380565500,{"time":2155,"open":13698,"high":13701,"low":13702,"close":13703,"volume":13704},205.0019,200.99,201.7665,494830700,{"time":2162,"open":13706,"high":13707,"low":13708,"close":13709,"volume":13710},200.1014,204.0615,199.8253,203.3885,373359800,{"time":2169,"open":13712,"high":13713,"low":13714,"close":13715,"volume":13716},203.4402,204.812,201.8096,202.9226,394361400,{"time":2175,"open":13718,"high":13719,"low":13720,"close":13720,"volume":13721},203.0607,203.8371,200.6017,330405400,{"time":2182,"open":13723,"high":13724,"low":13725,"close":13726,"volume":13727},201.1194,203.4834,200.921,202.3963,423293100,{"time":2189,"open":13729,"high":13730,"low":13731,"close":13732,"volume":13733},204.6309,206.6584,202.3704,205.4073,401553800,{"time":2196,"open":13735,"high":13736,"low":13737,"close":13738,"volume":13739},205.925,206.8223,205.0795,206.805,320859900,{"time":2202,"open":13741,"high":13742,"low":13743,"close":13744,"volume":13745},206.8481,207.2278,205.4505,206.1838,270313700,{"time":2209,"open":13747,"high":13748,"low":13749,"close":13750,"volume":13751},206.6066,207.642,203.121,205.6058,507393900,{"time":2216,"open":13753,"high":13754,"low":13755,"close":13756,"volume":13757},206.1148,208.8584,206.0458,208.5392,266981600,{"time":2222,"open":13759,"high":13760,"low":13761,"close":13762,"volume":13763},208.22,210.8169,207.616,210.6616,284626000,{"time":2229,"open":13765,"high":13766,"low":13767,"close":13768,"volume":13769},210.489,211.3863,208.7462,210.0059,347425600,{"time":2236,"open":13771,"high":13772,"low":13773,"close":13774,"volume":13775},209.7643,211.2655,209.1,210.3625,375795400,{"time":2242,"open":13777,"high":13778,"low":13779,"close":13780,"volume":13781},211.186,212.1744,210.1631,210.7873,289142700,{"time":2249,"open":13783,"high":13784,"low":13785,"close":13786,"volume":13787},211.4549,211.871,208.0389,209.6342,402761200,{"time":2256,"open":13789,"high":13790,"low":13791,"close":13792,"volume":13793},210.5705,211.004,208.3684,209.903,216954500,{"time":2262,"open":13795,"high":13796,"low":13797,"close":13798,"volume":13799},209.9029,213.2494,208.8105,212.894,246362600,{"time":2269,"open":13801,"high":13802,"low":13803,"close":13804,"volume":13805},212.816,214.5066,212.1224,214.0384,256784700,{"time":2275,"open":13807,"high":13808,"low":13809,"close":13810,"volume":13811},213.9604,215.0094,212.998,214.0644,269968300,{"time":2281,"open":13813,"high":13814,"low":13815,"close":13816,"volume":13817},214.4632,214.8274,213.5963,214.4979,269148100,{"time":2288,"open":13819,"high":13820,"low":13821,"close":13822,"volume":13823},214.5673,215.7984,211.2814,211.6455,351696400,{"time":2295,"open":13825,"high":13826,"low":13827,"close":13828,"volume":13829},212.92,214.6366,209.9809,210.4231,450488500,{"time":2302,"open":13774,"high":13831,"low":13832,"close":13833,"volume":13834},212.946,209.6602,212.027,294001200,{"time":2308,"open":13836,"high":13837,"low":13838,"close":13839,"volume":13840},212.5559,215.2955,210.6138,214.8707,319543000,{"time":2313,"open":13842,"high":13843,"low":13844,"close":13845,"volume":13846},214.3678,214.5932,212.3651,213.7783,271183200,{"time":2317,"open":13848,"high":13849,"low":13850,"close":13851,"volume":13852},215.0441,217.2004,215.0268,217.1132,378367500,{"time":2323,"open":13854,"high":13855,"low":13856,"close":13857,"volume":13858},217.4792,217.9845,216.878,217.3311,252342800,{"time":2330,"open":13860,"high":13861,"low":13862,"close":13863,"volume":13864},217.0785,218.9691,216.1462,218.8907,322504600,{"time":2336,"open":13866,"high":13867,"low":13868,"close":13869,"volume":13870},219.1172,221.914,218.9429,221.6265,325955600,{"time":2342,"open":13872,"high":13873,"low":13874,"close":13875,"volume":13876},221.853,222.4106,220.9992,222.1318,228400300,{"time":2349,"open":13878,"high":13879,"low":13880,"close":13881,"volume":13882},222.3584,224.0399,221.6091,224.0138,261751200,{"time":2356,"open":13884,"high":13885,"low":13886,"close":13887,"volume":13888},224.3362,224.6934,221.3041,224.5366,389927000,{"time":2363,"open":13890,"high":13891,"low":13892,"close":13893,"volume":13894},223.4562,225.2248,223.2122,225.1813,284832400,{"time":2370,"open":13896,"high":13897,"low":13898,"close":13899,"volume":13900},225.0506,225.9654,223.3603,224.8677,312694600,{"time":2376,"open":13902,"high":13903,"low":13904,"close":13905,"volume":13906},224.188,225.6954,222.7243,224.6672,335889100,{"time":2383,"open":13908,"high":13909,"low":13905,"close":13910,"volume":13911},224.9112,226.95,226.8455,190142200,{"time":2389,"open":13913,"high":13914,"low":13915,"close":13916,"volume":13917},226.889,231.803,226.5317,230.4177,521044000,{"time":2396,"open":13919,"high":13920,"low":13921,"close":13922,"volume":13923},232.0295,232.4564,228.8929,231.3325,401716200,{"time":2403,"open":13925,"high":13926,"low":13927,"close":13928,"volume":13929},232.0296,233.8547,231.3064,233.3906,516455700,{"time":2410,"open":13931,"high":13932,"low":13933,"close":13934,"volume":13935},234.7831,235.221,233.5483,234.2664,388541200,{"time":2416,"open":13937,"high":13938,"low":13939,"close":13940,"volume":13941},233.8635,235.1772,233.5046,233.6972,244118900,{"time":2422,"open":13943,"high":13944,"low":13945,"close":13946,"volume":13947},234.5553,239.5645,234.17,239.442,340886500,{"time":2429,"open":13949,"high":13950,"low":13951,"close":13952,"volume":13953},239.3456,243.5491,239.0041,243.3828,337325100,{"time":2436,"open":13955,"high":13956,"low":13957,"close":13956,"volume":13958},244.6351,245.5633,241.859,461462000,{"time":2443,"open":13960,"high":13961,"low":13962,"close":13963,"volume":13964},245.3532,251.0103,245.3006,250.9665,515553600,{"time":2450,"open":13966,"high":13967,"low":13968,"close":13969,"volume":13970},250.3974,250.8352,241.1847,241.2197,593556800,{"time":2457,"open":13972,"high":13973,"low":13974,"close":13975,"volume":13976},239.4682,241.57,221.4894,229.0032,1347099500,{"time":2464,"open":13978,"high":13979,"low":13980,"close":13981,"volume":13982},231.0437,241.1059,229.1434,239.1705,617315700,{"time":2471,"open":13984,"high":13985,"low":13986,"close":13987,"volume":13988},238.2247,240.5804,236.1317,240.5717,388531100,{"time":2477,"open":13990,"high":13991,"low":13992,"close":13993,"volume":13994},241.64,244.2585,231.9107,235.6413,623436700,{"time":2484,"open":13996,"high":13997,"low":13998,"close":13997,"volume":13999},234.4591,244.2147,234.354,444110600,{"time":2488,"open":14001,"high":13956,"low":14002,"close":14003,"volume":14004},244.5036,240.3265,241.0868,453565500,{"time":2495,"open":14006,"high":14007,"low":14008,"close":14009,"volume":14010},240.3394,241.2626,226.6937,226.8871,579996000,{"time":2501,"open":14012,"high":14013,"low":14014,"close":14015,"volume":14016},230.4744,234.5541,227.3531,231.3712,529951400,{"time":2508,"open":14018,"high":14019,"low":14020,"close":14021,"volume":14022},230.8436,234.4397,223.9153,228.3554,692132300,{"time":2515,"open":14024,"high":14025,"low":14026,"close":14027,"volume":14028},229.8061,235.231,228.5488,233.1296,454081800,{"time":2522,"open":14030,"high":14031,"low":14032,"close":14033,"volume":14034},234.7563,238.537,233.5341,234.4134,363000200,{"time":2529,"open":14036,"high":14037,"low":14038,"close":14039,"volume":14040},234.9849,235.6179,229.349,234.3694,407069900,{"time":2536,"open":14042,"high":14043,"low":14044,"close":14045,"volume":14046},234.9848,235.5388,227.7663,233.8946,470288200,{"time":2541,"open":14048,"high":14049,"low":14050,"close":14051,"volume":14052},234.6596,240.1635,233.1297,239.8997,314405600,{"time":2547,"open":14054,"high":14055,"low":14056,"close":14057,"volume":14058},240.3306,240.9812,237.4203,238.5633,316673700,{"time":2553,"open":14060,"high":14061,"low":14062,"close":14063,"volume":14064},240.0405,241.1307,238.0797,239.2843,308105100,{"time":2560,"open":14066,"high":14067,"low":14068,"close":14069,"volume":14070},237.6665,240.8581,235.4245,240.5592,350365300,{"time":2566,"open":14072,"high":14073,"low":14074,"close":14075,"volume":14076},241.3769,244.674,241.0692,244.5949,304361500,{"time":2571,"open":14078,"high":14079,"low":14080,"close":14081,"volume":14082},244.8147,245.7291,243.185,244.7571,407431300,{"time":2578,"open":14084,"high":14085,"low":14086,"close":14087,"volume":14088},243.3086,244.395,241.5776,242.6463,330194500,{"time":2585,"open":14090,"high":14091,"low":14092,"close":14093,"volume":14094},241.4981,241.8779,237.1264,239.5905,485755300,{"time":2592,"open":14096,"high":14097,"low":14098,"close":14099,"volume":14100},238.0272,243.6177,237.7888,243.2468,229161500,{"time":2599,"open":14102,"high":14103,"low":14104,"close":14105,"volume":14106},244.2449,247.23,244.2007,246.9298,287912600,{"time":2606,"open":14108,"high":14109,"low":14110,"close":14111,"volume":14112},246.9739,248.334,245.8875,247.0092,288859800,{"time":2612,"open":14114,"high":14115,"low":14116,"close":14117,"volume":14118},246.8061,251.1514,246.4616,248.546,328645600,{"time":2619,"open":14120,"high":14121,"low":14122,"close":14123,"volume":14124},248.6253,250.5242,246.5499,250.4712,303528100,{"time":2626,"open":14126,"high":14127,"low":14128,"close":14129,"volume":14130},250.5066,252.5997,249.3761,250.0826,237505100,{"time":2633,"open":14132,"high":14133,"low":14134,"close":14135,"volume":14136},250.3565,252.2023,247.4331,251.7607,348086700,{"time":2640,"open":14138,"high":14139,"low":14135,"close":14140,"volume":14141},252.2111,254.0658,253.9245,258765100,{"time":2646,"open":14143,"high":14144,"low":14145,"close":14146,"volume":14147},255.1168,257.6604,254.9578,256.3975,292871700,{"time":2653,"open":14149,"high":14150,"low":14151,"close":14152,"volume":14153},255.9824,256.3091,253.2179,254.004,269481500,{"time":2660,"open":14155,"high":14156,"low":14157,"close":14158,"volume":14159},255.0108,257.2452,253.4564,256.9008,266666300,{"time":2667,"open":14161,"high":14162,"low":14163,"close":14164,"volume":14165},256.8479,260.1398,255.267,259.0486,385095300,{"time":2674,"open":14167,"high":14168,"low":14169,"close":14170,"volume":14171},258.4719,259.2703,256.7596,257.9219,306860200,{"time":2680,"open":14173,"high":14174,"low":14175,"close":14176,"volume":14177},259.155,260.1309,253.9295,255.349,391529300,{"time":2687,"open":14179,"high":14180,"low":14181,"close":14182,"volume":14183},254.6659,256.2717,239.8588,244.8182,834839200,{"time":2694,"open":14185,"high":14186,"low":14187,"close":14188,"volume":14189},244.4632,249.4315,243.3542,245.0843,605604600,{"time":2701,"open":14191,"high":14192,"low":14193,"close":14194,"volume":14195},245.7497,246.0691,232.6993,235.3963,746211300,{"time":2708,"open":14197,"high":14198,"low":14199,"close":14200,"volume":14201},238.4748,244.1794,230.5345,241.2162,668290500,{"time":2715,"open":14203,"high":14204,"low":14205,"close":14206,"volume":14207},241.7041,249.4936,240.7371,246.424,392858000,{"time":2722,"open":14209,"high":14210,"low":14211,"close":14212,"volume":14213},245.9183,246.1578,236.8868,242.8486,584955500,{"time":2729,"open":14215,"high":14216,"low":14217,"close":14218,"volume":14219},242.2453,242.5381,233.3912,233.5509,357454600,{"time":2736,"open":14221,"high":14222,"low":14223,"close":14224,"volume":14225},235.7955,245.111,235.4051,244.552,463664000,{"time":2743,"open":14227,"high":14228,"low":14229,"close":14230,"volume":14231},248.6596,248.7661,232.8323,233.8348,646366600,{"time":2750,"open":14233,"high":14234,"low":14235,"close":14236,"volume":14237},233.6574,238.6522,229.4433,231.0845,584550800,{"time":54,"open":14239,"high":14240,"low":14241,"close":14242,"volume":14243},230.1353,231.2442,214.1495,214.792,1022399200,{"time":79,"open":14245,"high":14246,"low":14247,"close":14248,"volume":14249},213.3106,224.3403,208.599,221.0831,705164500,{"time":2768,"open":14251,"high":14252,"low":14253,"close":14254,"volume":14255},222.6983,225.8662,217.4423,225.2236,557994100,{"time":2775,"open":14257,"high":14258,"low":14259,"close":14260,"volume":14261},225.4914,231.265,224.599,231.1044,471340300,{"time":2781,"open":14263,"high":14264,"low":14265,"close":14266,"volume":14267},229.2126,238.2434,228.811,237.7793,457771900,{"time":2788,"open":14269,"high":14270,"low":14271,"close":14272,"volume":14273},236.3158,237.9934,232.6036,237.1724,357649000,{"time":2795,"open":14275,"high":14276,"low":14277,"close":14278,"volume":14279},235.0397,242.0091,233.6119,240.9918,434018300,{"time":2802,"open":14281,"high":14282,"low":14283,"close":14284,"volume":14285},241.0363,244.008,239.0018,241.3577,369916300,{"time":2807,"open":14276,"high":14287,"low":14288,"close":14289,"volume":14290},247.5506,240.965,247.5149,385891900,{"time":2814,"open":14292,"high":14293,"low":14294,"close":14295,"volume":14296},246.7207,249.2908,246.6047,249.0945,278060900,{"time":2821,"open":14298,"high":14299,"low":14300,"close":14301,"volume":14302},250.5133,251.0309,247.6132,250.2367,330945200,{"time":2828,"open":14304,"high":14305,"low":14306,"close":14307,"volume":14308},251.2898,251.5307,243.0978,244.9182,421329900,{"time":2835,"open":14310,"high":14311,"low":14312,"close":14313,"volume":14314},245.632,252.9432,245.6052,252.1365,374233000,{"time":2841,"open":14316,"high":14317,"low":14318,"close":14319,"volume":14320},252.3517,255.6053,250.2274,250.2902,439286800,{"time":2848,"open":14322,"high":14323,"low":14324,"close":14325,"volume":14326},249.9497,253.5079,248.8472,253.1853,364351100,{"time":2855,"open":14328,"high":14329,"low":14330,"close":14331,"volume":14332},255.175,258.6975,254.9061,258.6437,293550700,{"time":2862,"open":14334,"high":14335,"low":14336,"close":14337,"volume":14338},258.2225,260.3466,256.9676,260.0688,297131000,{"time":2869,"open":14340,"high":14341,"low":14342,"close":14343,"volume":14344},260.1405,261.2071,258.7244,259.9433,228726700,{"time":2876,"open":14346,"high":14347,"low":14348,"close":14349,"volume":14350},259.1814,263.0535,259.0918,262.9818,251486900,{"time":2883,"open":14352,"high":14353,"low":14354,"close":14355,"volume":14356},263.0713,264.3621,259.4952,263.5375,331555200,{"time":2890,"open":14358,"high":14359,"low":14360,"close":14334,"volume":14361},259.2532,262.8922,253.0239,559396700,{"time":2897,"open":14363,"high":14364,"low":14365,"close":14366,"volume":14367},253.1315,259.2173,250.8997,256.1968,455352700,{"time":2904,"open":14369,"high":14370,"low":14371,"close":14372,"volume":14373},254.6014,257.1738,251.4734,253.4542,313209100,{"time":2910,"open":14375,"high":14376,"low":14377,"close":14378,"volume":14379},253.732,254.6821,246.6961,246.723,324388900,{"time":2917,"open":14381,"high":14382,"low":14383,"close":14384,"volume":14385},246.7589,258.8946,244.7691,257.819,388532200,{"time":2923,"open":14387,"high":14388,"low":14389,"close":14390,"volume":14391},259.3607,261.1802,257.9716,259.2621,267806600,{"time":2929,"open":14393,"high":14394,"low":14395,"close":14396,"volume":14397},259.4951,266.1611,259.1904,264.7921,403194400,{"time":2935,"open":14399,"high":14400,"low":14401,"close":14402,"volume":14403},264.9993,265.3145,261.5048,263.8915,280902400,{"time":2941,"open":14405,"high":14406,"low":14407,"close":14408,"volume":14409},267.2059,269.1334,265.0894,268.8092,232786300,{"time":2948,"open":14411,"high":14412,"low":14413,"close":14414,"volume":14415},267.5032,270.8536,266.1251,270.7816,236543700,{"time":2955,"open":14417,"high":14417,"low":14418,"close":14419,"volume":14420},271.2139,267.2241,267.6473,216657600,{"time":2961,"open":14422,"high":14423,"low":14424,"close":14425,"volume":14426},268.0436,272.2045,267.5302,272.0064,235894000,{"time":2968,"open":14428,"high":14429,"low":14430,"close":14431,"volume":14432},271.8894,272.0065,262.0001,263.5493,447617000,{"time":2975,"open":14434,"high":14435,"low":14436,"close":14437,"volume":14438},259.4693,264.4499,253.7322,262.6486,621473300,{"time":2982,"open":14440,"high":14441,"low":14442,"close":14443,"volume":14444},261.1535,264.9272,254.3357,260.1538,478024400,{"time":2989,"open":14446,"high":14447,"low":14448,"close":14449,"volume":14450},263.1621,264.7292,255.3083,256.5512,355520800,{"time":2996,"open":14452,"high":14453,"low":14454,"close":14455,"volume":14456},258.7309,265.0084,256.9114,263.3962,319590000,{"time":3003,"open":14458,"high":14459,"low":14460,"close":14461,"volume":14462},261.7029,269.1424,260.5321,268.4398,248831100,{"time":3010,"open":14464,"high":14465,"low":14466,"close":14467,"volume":14468},269.4216,272.4118,266.5665,271.1779,313042000,{"time":3017,"open":14470,"high":14471,"low":14472,"close":14473,"volume":14474},270.052,272.5649,268.611,269.8876,339168000,{"time":3024,"open":14476,"high":14477,"low":14478,"close":14479,"volume":14480},269.2271,271.299,265.7346,267.2818,351126500,{"time":3031,"open":14482,"high":14483,"low":14484,"close":14485,"volume":14486},267.7975,270.0505,257.7089,266.3317,412814300,{"time":3038,"open":14488,"high":14489,"low":14490,"close":14491,"volume":14492},265.5354,270.3039,261.0295,268.0781,371694700,{"time":3045,"open":14494,"high":14495,"low":14496,"close":14497,"volume":14498},267.7614,271.6609,267.4357,269.6071,246118100,{"time":3052,"open":14500,"high":14501,"low":14502,"close":14503,"volume":14504},270.9191,273.4345,270.0867,272.8916,202654000,{"time":3059,"open":14506,"high":14507,"low":14508,"close":14509,"volume":14510},274.1041,277.0446,273.0092,276.9994,276271100,{"time":3066,"open":14512,"high":14513,"low":14514,"close":14515,"volume":14516},278.5467,280.1753,276.9271,279.5329,253331600,{"time":3073,"open":14518,"high":14519,"low":14520,"close":14521,"volume":14522},278.1576,282.1568,278.0219,282.1116,249443100,{"time":3080,"open":14524,"high":14525,"low":14526,"close":14527,"volume":14528},281.8764,282.926,279.6415,281.3606,295953800,{"time":3087,"open":14530,"high":14531,"low":14530,"close":14532,"volume":14533},282.2835,285.4504,284.3917,167253500,{"time":3093,"open":14535,"high":14536,"low":14537,"close":14538,"volume":14539},284.6451,285.2966,277.8952,284.8985,288425500,{"time":3099,"open":14541,"high":14542,"low":14543,"close":14544,"volume":14545},284.5094,288.3367,283.0346,287.1152,318810900,{"time":3106,"open":14547,"high":14548,"low":14549,"close":14550,"volume":14551},288.8343,292.7549,287.0518,291.6274,424433000,{"time":3113,"open":14553,"high":14554,"low":14555,"close":14556,"volume":14557},292.4095,294.4189,291.7821,293.5641,146700000,{"time":3120,"open":14559,"high":14560,"low":14561,"close":14562,"volume":14563},293.646,295.41,291.1,293.155,243667300,{"time":3126,"open":14565,"high":14566,"low":14567,"close":14568,"volume":14569},291.4092,297.7468,291.291,296.1556,265948900,{"time":3132,"open":14571,"high":14572,"low":14573,"close":14574,"volume":14575},296.7739,302.0385,296.3465,301.8293,331872500,{"time":3139,"open":14577,"high":14578,"low":14579,"close":14580,"volume":14581},300.8747,302.7387,297.6558,298.9379,266198700,{"time":3146,"open":14583,"high":14584,"low":14550,"close":14585,"volume":14586},293.7187,298.8107,292.5367,391122800,{"time":3153,"open":14588,"high":14589,"low":14590,"close":14591,"volume":14592},294.0098,303.8661,293.8916,302.0567,312106400,{"time":3160,"open":14594,"high":14595,"low":14596,"close":14597,"volume":14598},301.1747,307.4395,301.1383,306.9667,260011300,{"time":3166,"open":14600,"high":14601,"low":14602,"close":14603,"volume":14604},305.9756,308.3124,302.4021,303.2205,293992500,{"time":3172,"open":14606,"high":14607,"low":14608,"close":14609,"volume":14610},293.8188,303.2933,259.6306,269.3779,1244104700,{"time":3179,"open":14612,"high":14613,"low":14614,"close":14615,"volume":14616},271.1508,285.3625,263.8949,270.4688,1130490100,{"time":103,"open":14618,"high":14619,"low":14620,"close":14621,"volume":14622},250.3197,262.3401,225.2059,244.8823,1562964500,{"time":125,"open":14624,"high":14625,"low":14626,"close":14627,"volume":14628},219.2957,233.5893,207.3298,209.2624,1523388400,{"time":147,"open":14630,"high":14631,"low":14632,"close":14633,"volume":14634},208.7045,240.3591,199.6224,231.78,1342924000,{"time":3203,"open":14636,"high":14637,"low":14638,"close":14639,"volume":14640},233.8653,240.8438,223.0729,226.9967,869026800,{"time":3210,"open":14642,"high":14643,"low":14644,"close":14645,"volume":14646},235.8226,257.1879,226.9783,254.4441,733262100,{"time":3217,"open":14648,"high":14649,"low":14650,"close":14651,"volume":14652},253.4746,262.7669,248.2338,262.1633,649240600,{"time":3224,"open":14654,"high":14655,"low":14656,"close":14657,"volume":14658},258.4775,262.3006,248.7917,258.8067,509219500,{"time":3230,"open":14660,"high":14661,"low":14662,"close":14663,"volume":14664},260.7731,269.6997,257.4805,258.6421,549993900,{"time":3237,"open":14666,"high":14667,"low":14668,"close":14669,"volume":14670},256.7671,267.9344,255.2945,267.468,385778500,{"time":3244,"open":14672,"high":14673,"low":14674,"close":14675,"volume":14676},265.5473,269.1143,249.6788,261.8341,553230300,{"time":3251,"open":14678,"high":14679,"low":14680,"close":14681,"volume":14682},268.0259,272.4342,267.0199,270.2119,443006900,{"time":3257,"open":14684,"high":14685,"low":14686,"close":14687,"volume":14688},276.1477,280.6384,270.2302,278.3336,403264800,{"time":3264,"open":14690,"high":14691,"low":14692,"close":14693,"volume":14694},277.6934,293.8362,277.1812,292.071,448912200,{"time":3271,"open":14696,"high":14697,"low":14698,"close":14699,"volume":14700},292.8758,295.7934,273.1019,278.2329,650043700,{"time":3278,"open":14702,"high":14703,"low":14704,"close":14705,"volume":14706},272.5714,288.7999,271.4007,283.5269,573187400,{"time":3284,"open":14708,"high":14709,"low":14710,"close":14711,"volume":14712},282.9298,288.9101,275.0571,275.6358,493363100,{"time":3291,"open":14714,"high":14715,"low":14716,"close":14717,"volume":14718},276.8851,290.0124,274.6069,286.8248,334908800,{"time":3298,"open":14720,"high":14721,"low":14722,"close":14723,"volume":14724},290.628,292.015,285.4009,291.7486,340167000,{"time":3305,"open":14726,"high":14727,"low":14728,"close":14729,"volume":14730},294.082,296.7552,286.6135,295.5426,401248400,{"time":3312,"open":14732,"high":14733,"low":14734,"close":14735,"volume":14736},295.2762,300.6042,293.2736,294.771,320898500,{"time":3319,"open":14738,"high":14739,"low":14740,"close":14741,"volume":14742},295.46,300.0532,293.6319,299.9521,301090700,{"time":3326,"open":14744,"high":14745,"low":14746,"close":14747,"volume":14748},301.6056,307.6319,301.0636,307.3471,238681200,{"time":3332,"open":14750,"high":14751,"low":14752,"close":14753,"volume":14754},307.7972,310.7552,304.9954,309.4323,256734100,{"time":3338,"open":14756,"high":14757,"low":14758,"close":14759,"volume":14760},310.4429,312.078,307.9441,311.8576,239583500,{"time":3345,"open":14762,"high":14763,"low":14764,"close":14765,"volume":14766},314.2827,322.1831,311.83,322.0544,244465300,{"time":3352,"open":14768,"high":14769,"low":14770,"close":14771,"volume":14772},321.8431,329.5596,307.6226,314.6961,477715300,{"time":3359,"open":14774,"high":14775,"low":14776,"close":14777,"volume":14778},309.3129,314.7604,304.0675,306.8785,381177300,{"time":3366,"open":14780,"high":14781,"low":14782,"close":14783,"volume":14784},310.0294,315.1462,302.49,304.9618,398023800,{"time":3372,"open":14786,"high":14787,"low":14788,"close":14789,"volume":14790},300.3965,305.4692,294.9548,303.191,403925800,{"time":3378,"open":14792,"high":14793,"low":14794,"close":14795,"volume":14796},307.3322,312.4234,305.4599,307.9041,398099500,{"time":3385,"open":14798,"high":14799,"low":14800,"close":14801,"volume":14802},309.9516,320.3645,308.4021,319.9034,297612700,{"time":3391,"open":14804,"high":14805,"low":14806,"close":14807,"volume":14808},322.4304,326.5162,316.4724,320.3091,361231500,{"time":3398,"open":14810,"high":14811,"low":14812,"close":14813,"volume":14814},321.5635,322.1906,314.185,318.9164,296595700,{"time":3404,"open":14816,"high":14817,"low":14818,"close":14819,"volume":14820},315.5499,316.3339,297.5374,301.1713,495446400,{"time":3410,"open":14822,"high":14823,"low":14824,"close":14825,"volume":14826},304.5468,324.8285,301.8167,322.9562,463334900,{"time":3417,"open":14828,"high":14829,"low":14830,"close":14831,"volume":14832},335.6933,336.0714,323.279,330.2793,446943600,{"time":3424,"open":14834,"high":14835,"low":14836,"close":14837,"volume":14838},332.9356,334.5957,326.6362,327.7245,341601600,{"time":3430,"open":14840,"high":14841,"low":14842,"close":14843,"volume":14844},329.523,335.8869,327.3003,335.4165,199491500,{"time":3436,"open":14846,"high":14847,"low":14848,"close":14847,"volume":14849},334.6418,341.1165,331.2662,317663000,{"time":3442,"open":14851,"high":14852,"low":14853,"close":14854,"volume":14855},340.351,342.2232,335.0384,337.8422,280935500,{"time":3449,"open":14857,"high":14858,"low":14859,"close":14860,"volume":14861},340.0004,343.7746,336.1543,341.95,392163800,{"time":3456,"open":14863,"high":14864,"low":14865,"close":14866,"volume":14867},338.0504,350.5454,335.3273,341.7832,216995000,{"time":3463,"open":14869,"high":14870,"low":14871,"close":14872,"volume":14873},344.321,347.0258,343.4782,346.3033,220656900,{"time":3470,"open":14875,"high":14876,"low":14877,"close":14878,"volume":14879},347.6278,353.3519,337.9115,353.1389,425078700,{"time":3477,"open":14881,"high":14882,"low":14883,"close":14884,"volume":14885},349.9805,353.0186,346.1366,347.9891,306035100,{"time":3484,"open":14887,"high":14888,"low":14889,"close":14890,"volume":14891},350.4343,356.5568,348.9616,354.6394,213770000,{"time":3491,"open":14893,"high":14894,"low":14895,"close":14896,"volume":14897},355.3712,357.3904,341.1071,342.7743,457381600,{"time":3498,"open":14899,"high":14900,"low":14901,"close":14902,"volume":14903},346.1551,359.8172,343.0615,359.1132,288507800,{"time":3505,"open":14905,"high":14906,"low":14907,"close":14908,"volume":14909},360.558,363.9203,358.9187,363.6795,226577300,{"time":3511,"open":14911,"high":14912,"low":14913,"close":14914,"volume":14915},364.9022,365.0967,359.1409,361.2621,246216800,{"time":3518,"open":14917,"high":14918,"low":14919,"close":14920,"volume":14921},358.5111,363.2998,350.3324,352.3053,546504300,{"time":3525,"open":14923,"high":14924,"low":14925,"close":14926,"volume":14927},357.1495,362.0864,344.4508,355.3341,640356900,{"time":3532,"open":14929,"high":14930,"low":14931,"close":14932,"volume":14933},356.2882,366.4675,353.2872,364.9949,497580800,{"time":3539,"open":14935,"high":14936,"low":14937,"close":14938,"volume":14939},365.2448,368.7553,359.769,361.9342,474082600,{"time":3546,"open":14941,"high":14942,"low":14943,"close":14944,"volume":14945},362.4453,368.3741,356.7488,367.9745,492591500,{"time":3553,"open":14947,"high":14948,"low":14949,"close":14950,"volume":14951},366.5062,372.3327,365.0287,372.2769,396786900,{"time":3560,"open":14953,"high":14954,"low":14955,"close":14956,"volume":14957},374.9254,382.5548,374.8511,382.3875,328509800,{"time":3567,"open":14959,"high":14960,"low":14961,"close":14962,"volume":14963},381.7928,388.3535,381.1888,387.7495,317182900,{"time":3574,"open":14965,"high":14966,"low":14967,"close":14968,"volume":14969},386.8202,388.6695,381.5511,387.2662,397935300,{"time":3581,"open":14971,"high":14972,"low":14973,"close":14974,"volume":14975},387.9168,390.9647,386.8574,387.7866,318795700,{"time":3588,"open":14977,"high":14978,"low":14954,"close":14979,"volume":14980},389.7659,392.9163,392.2658,371936900,{"time":3595,"open":14982,"high":14983,"low":14984,"close":14985,"volume":14986},392.6189,392.8419,375.4272,387.1176,522147000,{"time":3601,"open":14988,"high":14989,"low":14990,"close":14991,"volume":14992},386.0118,388.623,376.6632,385.5936,386007400,{"time":3608,"open":14994,"high":14995,"low":14996,"close":14997,"volume":14998},387.8238,391.4573,387.5822,390.3329,267144600,{"time":3615,"open":15000,"high":15001,"low":15002,"close":15003,"volume":15004},392.6839,393.0092,386.8388,392.7118,217391300,{"time":3622,"open":15006,"high":15007,"low":15008,"close":15009,"volume":15010},392.7025,394.5982,390.5931,394.3008,243716500,{"time":3629,"open":15012,"high":15013,"low":15014,"close":15015,"volume":15016},394.4123,395.3695,386.6313,386.8365,383879100,{"time":3635,"open":15018,"high":15019,"low":15020,"close":15021,"volume":15022},388.5892,398.1827,387.7781,397.7351,283207500,{"time":3642,"open":15024,"high":15025,"low":15026,"close":15027,"volume":15028},398.2573,404.7182,397.0639,404.364,265096700,{"time":3649,"open":15030,"high":15031,"low":15032,"close":15033,"volume":15034},404.4199,406.3405,398.5836,406.0421,306093700,{"time":3656,"open":15036,"high":15037,"low":15038,"close":15039,"volume":15040},405.9581,408.2796,401.7535,402.1451,300932400,{"time":3663,"open":15042,"high":15043,"low":15044,"close":15045,"volume":15046},397.3436,410.4985,393.4092,410.1629,423964700,{"time":3670,"open":15048,"high":15049,"low":15050,"close":15051,"volume":15052},409.5756,411.897,406.4803,408.8298,279975200,{"time":3676,"open":15054,"high":15055,"low":15056,"close":15057,"volume":15058},410.5359,412.9599,406.5828,412.5403,249469100,{"time":3683,"open":15060,"high":15061,"low":15062,"close":15063,"volume":15064},412.5124,415.7568,411.4402,415.7382,206975900,{"time":3689,"open":15066,"high":15067,"low":15068,"close":15069,"volume":15070},414.4422,416.8476,406.6015,413.3514,420586700,{"time":3696,"open":15072,"high":15073,"low":15074,"close":15075,"volume":15076},415.0296,420.148,413.426,419.7751,269312100,{"time":3703,"open":15078,"high":15079,"low":15080,"close":15081,"volume":15082},420.4464,423.3179,420.204,422.4135,246050500,{"time":3710,"open":15084,"high":15085,"low":15086,"close":15087,"volume":15088},422.0686,422.1619,415.1695,415.2907,255772000,{"time":3715,"open":15090,"high":15091,"low":15092,"close":15093,"volume":15094},418.2741,418.5352,412.4871,412.8425,436939600,{"time":3722,"open":15096,"high":15097,"low":15098,"close":15099,"volume":15100},406.7443,416.1068,401.1138,415.1901,499812500,{"time":3727,"open":15102,"high":15103,"low":15104,"close":15105,"volume":15106},414.1613,415.321,399.5893,406.1457,543882700,{"time":3734,"open":15108,"high":15109,"low":15110,"close":15111,"volume":15112},404.986,413.1044,398.7756,409.5315,479279600,{"time":3741,"open":15114,"high":15115,"low":15116,"close":15117,"volume":15118},408.8768,417.388,403.6204,417.0233,345885500,{"time":3748,"open":15120,"high":15121,"low":15122,"close":15123,"volume":15124},415.2462,425.2539,414.5914,423.8042,258932100,{"time":3755,"open":15126,"high":15127,"low":15128,"close":15129,"volume":15130},424.8892,429.8276,423.1215,429.5377,295327900,{"time":3762,"open":15132,"high":15133,"low":15134,"close":15135,"volume":15136},430.5198,440.2,428.5557,438.2172,269089500,{"time":3769,"open":15138,"high":15139,"low":15140,"close":15141,"volume":15142},439.3116,439.8073,432.1471,437.0388,259299200,{"time":3776,"open":15144,"high":15145,"low":15146,"close":15147,"volume":15148},438.3202,440.4713,436.0661,438.554,251637500,{"time":3783,"open":15150,"high":15151,"low":15152,"close":15153,"volume":15154},440.4245,442.9031,428.1534,429.2758,320496900,{"time":3789,"open":15156,"high":15157,"low":15158,"close":15159,"volume":15160},434.0459,436.3747,419.876,424.0849,631737000,{"time":3796,"open":15162,"high":15163,"low":15164,"close":15165,"volume":15166},426.6195,440.4339,424.2157,440.2842,405133400,{"time":3802,"open":15168,"high":15169,"low":15170,"close":15171,"volume":15172},439.7699,442.2764,429.9298,431.6287,553968300,{"time":3809,"open":15174,"high":15175,"low":15176,"close":15177,"volume":15178},426.5696,443.1921,423.4347,441.6997,292271000,{"time":3816,"open":15180,"high":15181,"low":15182,"close":15183,"volume":15184},443.07,449.5838,443.0231,445.7919,279152600,{"time":3823,"open":15186,"high":15187,"low":15188,"close":15189,"volume":15190},447.0497,450.5036,436.1151,437.4667,420356300,{"time":3830,"open":15192,"high":15193,"low":15194,"close":15195,"volume":15196},434.2849,444.14,428.5595,436.1808,448334500,{"time":3837,"open":15198,"high":15199,"low":15200,"close":15201,"volume":15202},431.5067,431.7132,411.0547,411.0829,543717600,{"time":3844,"open":15204,"high":15205,"low":15206,"close":15207,"volume":15208},405.4983,416.7708,394.9205,414.8091,920508000,{"time":3851,"open":15210,"high":15211,"low":15212,"close":15213,"volume":15214},414.1427,429.9861,412.8005,421.1446,629246600,{"time":3858,"open":15216,"high":15217,"low":15218,"close":15219,"volume":15220},421.9049,429.7609,411.9839,413.4105,551393100,{"time":3864,"open":15222,"high":15223,"low":15224,"close":15225,"volume":15226},412.9038,420.5439,405.3013,407.5633,531254600,{"time":3871,"open":15228,"high":15229,"low":15230,"close":15231,"volume":15232},405.367,410.9515,385.4219,410.867,592717200,{"time":3878,"open":15204,"high":15234,"low":15235,"close":15236,"volume":15237},414.0207,400.8804,405.6298,620607300,{"time":3884,"open":15239,"high":15240,"low":15241,"close":15242,"volume":15243},405.0478,405.7518,389.6269,394.2729,609269100,{"time":3891,"open":15245,"high":15246,"low":15247,"close":15248,"volume":15249},395.0425,418.8375,390.2557,418.5174,555925500,{"time":3898,"open":15251,"high":15252,"low":15253,"close":15254,"volume":15255},418.348,426.4826,414.9021,426.2096,384264500,{"time":3903,"open":15257,"high":15258,"low":15259,"close":15260,"volume":15261},425.6164,435.0409,422.8674,426.4262,445526900,{"time":3910,"open":15263,"high":15264,"low":15265,"close":15266,"volume":15267},426.6238,431.0488,417.5288,421.389,398083400,{"time":3915,"open":15269,"high":15270,"low":15271,"close":15272,"volume":15273},418.1314,419.6755,411.1078,412.1811,346074000,{"time":3922,"open":15275,"high":15276,"low":15277,"close":15278,"volume":15279},411.2584,423.6863,400.5535,401.1184,426937000,{"time":3929,"open":15281,"high":15282,"low":15283,"close":15284,"volume":15285},398.8872,404.5079,387.1559,387.8997,596614200,{"time":3936,"open":15287,"high":15288,"low":15289,"close":15290,"volume":15291},387.9657,404.5267,381.328,387.2784,727288500,{"time":3943,"open":15293,"high":15294,"low":15295,"close":15296,"volume":15297},381.4034,382.6368,362.6204,378.2211,659709500,{"time":3950,"open":15299,"high":15300,"low":15301,"close":15302,"volume":15303},376.5828,384.6704,358.2801,366.8383,509269500,{"time":3956,"open":15305,"high":15306,"low":15307,"close":15308,"volume":15309},369.8511,391.0821,364.3244,390.9691,426273600,{"time":3962,"open":15311,"high":15312,"low":15313,"close":15314,"volume":15315},389.3591,393.0215,383.1264,386.5252,334006700,{"time":3969,"open":15317,"high":15318,"low":15319,"close":15320,"volume":15321},390.5171,392.2401,366.9513,366.9983,400315000,{"time":3975,"open":15323,"high":15324,"low":15325,"close":15326,"volume":15327},357.6304,361.4434,342.4576,345.9467,645270700,{"time":3982,"open":15329,"high":15330,"low":15331,"close":15332,"volume":15333},351.6485,368.8579,350.0315,368.8484,344213700,{"time":3988,"open":15335,"high":15336,"low":15337,"close":15338,"volume":15339},369.7657,371.7607,352.282,360.4896,405582500,{"time":3995,"open":15341,"high":15342,"low":15343,"close":15344,"volume":15345},355.4213,369.3779,352.6034,367.5151,288787900,{"time":4002,"open":15347,"high":15348,"low":15349,"close":15350,"volume":15351},364.8487,365.8131,350.8448,364.1679,373575900,{"time":4009,"open":15353,"high":15354,"low":15355,"close":15356,"volume":15357},367.241,378.3987,359.9412,373.5858,350654600,{"time":4016,"open":15359,"high":15360,"low":15361,"close":15362,"volume":15363},374.2098,390.5493,368.7255,389.5659,349890300,{"time":4023,"open":15365,"high":15366,"low":15367,"close":15368,"volume":15369},386.8804,393.055,384.6773,390.9653,303725000,{"time":4030,"open":15371,"high":15372,"low":15373,"close":15374,"volume":15375},392.6484,403.9575,387.8922,403.8535,288667800,{"time":4037,"open":15377,"high":15378,"low":15379,"close":15380,"volume":15381},401.6503,408.2315,398.2935,399.1635,293940800,{"time":4044,"open":15383,"high":15384,"low":15385,"close":15386,"volume":15387},394.3506,397.1021,383.1927,383.2495,330007900,{"time":4051,"open":15389,"high":15390,"low":15391,"close":15392,"volume":15393},380.3088,383.7507,368.8106,370.8909,405425100,{"time":4057,"open":15395,"high":15396,"low":15397,"close":15398,"volume":15399},371.7324,385.3297,367.2788,384.4693,305130200,{"time":4063,"open":15401,"high":15402,"low":15403,"close":15404,"volume":15405},386.5307,389.3201,362.7964,366.0721,467945700,{"time":4070,"open":15407,"high":15408,"low":15409,"close":15410,"volume":15411},362.9388,369.6325,344.9277,349.3521,469119500,{"time":4077,"open":15413,"high":15414,"low":15415,"close":15416,"volume":15417},347.8899,353.4823,338.9936,339.1265,578341000,{"time":4084,"open":15419,"high":15420,"low":15421,"close":15422,"volume":15423},342.8294,360.2804,341.0539,344.453,471548000,{"time":4090,"open":15425,"high":15426,"low":15427,"close":15428,"volume":15429},345.5638,351.5454,330.5149,339.5538,516508900,{"time":4097,"open":15431,"high":15432,"low":15433,"close":15434,"volume":15435},345.6113,356.4731,339.2214,355.3717,489399500,{"time":4104,"open":15437,"high":15438,"low":15439,"close":15440,"volume":15441},356.8909,369.8318,354.2514,369.3571,450644300,{"time":4111,"open":15443,"high":15444,"low":15445,"close":15446,"volume":15447},366.9076,370.658,350.1497,357.3275,499634600,{"time":4118,"open":15449,"high":15450,"low":15451,"close":15452,"volume":15453},358.6188,379.1651,354.7261,378.3675,466719200,{"time":4125,"open":15455,"high":15456,"low":15457,"close":15458,"volume":15459},376.611,381.9754,370.4206,376.0129,401025300,{"time":4132,"open":15461,"high":15462,"low":15463,"close":15464,"volume":15465},374.6931,382.5642,372.8132,381.9943,210479200,{"time":4139,"open":15467,"high":15468,"low":15469,"close":15470,"volume":15471},378.9182,389.2768,373.4209,386.343,426499200,{"time":4146,"open":15473,"high":15474,"low":15475,"close":15476,"volume":15477},383.5326,384.463,371.8448,373.4018,363375500,{"time":4153,"open":15479,"high":15480,"low":15481,"close":15482,"volume":15483},374.1899,389.742,363.4418,365.5688,544863500,{"time":4160,"open":15485,"high":15486,"low":15487,"close":15488,"volume":15489},365.7596,369.5176,357.4614,365.2254,392450900,{"time":4167,"open":15491,"high":15492,"low":15493,"close":15494,"volume":15495},365.111,366.599,359.0352,364.7676,273542800,{"time":4174,"open":15497,"high":15498,"low":15499,"close":15500,"volume":15501},366.618,371.2726,360.3801,370.1566,341944900,{"time":4181,"open":15503,"high":15504,"low":15505,"close":15506,"volume":15507},372.341,380.6677,368.4302,380.0954,362278900,{"time":4187,"open":15509,"high":15510,"low":15511,"close":15512,"volume":15513},380.0763,381.7455,369.3746,377.5965,341074900,{"time":4194,"open":15515,"high":15516,"low":15517,"close":15518,"volume":15519},378.3977,389.3092,375.3836,386.9438,369137600,{"time":4201,"open":15521,"high":15522,"low":15523,"close":15524,"volume":15525},384.1969,398.9905,381.7933,393.3058,458864300,{"time":4208,"open":15527,"high":15528,"low":15529,"close":15530,"volume":15531},390.864,397.2545,386.3048,389.1949,376978100,{"time":4214,"open":15533,"high":15534,"low":15535,"close":15536,"volume":15537},389.8434,395.8811,385.3891,388.4509,380547800,{"time":4221,"open":15539,"high":15540,"low":15541,"close":15542,"volume":15543},384.4448,385.494,375.4599,378.0733,370835000,{"time":4228,"open":15545,"high":15546,"low":15547,"close":15548,"volume":15549},381.4022,385.7707,374.2103,385.5227,451837900,{"time":4235,"open":15551,"high":15552,"low":15553,"close":15554,"volume":15555},386.3429,388.6321,366.5704,368.0869,557051400,{"time":4241,"open":15557,"high":15558,"low":15559,"close":15560,"volume":15561},364.1763,378.1592,363.0698,373.3982,764346900,{"time":4248,"open":15563,"high":15564,"low":15565,"close":15566,"volume":15567},374.1736,385.3663,372.8332,378.9131,523360300,{"time":4254,"open":15569,"high":15570,"low":15571,"close":15572,"volume":15573},381.1822,392.2696,376.9407,391.9727,396282600,{"time":4261,"open":15575,"high":15576,"low":15577,"close":15578,"volume":15579},391.4557,394.3951,388.4206,391.7813,262936100,{"time":4268,"open":15581,"high":15582,"low":15583,"close":15584,"volume":15585},389.311,397.4303,388.6982,394.9122,373375600,{"time":4275,"open":15587,"high":15588,"low":15589,"close":15590,"volume":15591},394.826,398.0334,392.7196,394.6632,334521500,{"time":4281,"open":15593,"high":15594,"low":15595,"close":15596,"volume":15597},394.4622,398.2441,386.6014,398.2345,424947300,{"time":4288,"open":15599,"high":15600,"low":15601,"close":15602,"volume":15603},397.7942,399.8527,386.5631,395.075,440446300,{"time":4294,"open":15605,"high":15606,"low":15607,"close":15608,"volume":15609},395.4004,396.9037,391.4749,394.0792,336048400,{"time":4301,"open":15611,"high":15612,"low":15613,"close":15614,"volume":15615},394.6824,402.8207,392.7771,400.8101,400252400,{"time":4307,"open":15617,"high":15618,"low":15619,"close":15620,"volume":15621},400.8293,402.8686,392.4419,402.1505,421134200,{"time":4313,"open":15623,"high":15624,"low":15625,"close":15626,"volume":15627},404.075,410.4995,398.5122,409.7144,363319000,{"time":4320,"open":15629,"high":15630,"low":15631,"close":15632,"volume":15633},410.0591,413.6112,407.7038,411.6102,362551300,{"time":4327,"open":15635,"high":15636,"low":15637,"close":15638,"volume":15639},412.5868,426.3146,411.8687,422.3264,497085000,{"time":4334,"open":15641,"high":15642,"low":15643,"close":15644,"volume":15645},420.3948,421.2789,415.6089,416.3201,315854400,{"time":4341,"open":15647,"high":15648,"low":15649,"close":15650,"volume":15651},415.7531,426.9778,414.3789,425.9975,394119600,{"time":4347,"open":15653,"high":15654,"low":15655,"close":15656,"volume":15657},425.6515,426.7663,420.0199,421.4519,258004300,{"time":4353,"open":15659,"high":15660,"low":15661,"close":15662,"volume":15663},421.0963,433.7625,420.5293,431.7636,361072800,{"time":4359,"open":15665,"high":15666,"low":15667,"close":15668,"volume":15669},431.6194,438.6348,431.5713,434.5505,341107300,{"time":4366,"open":15671,"high":15672,"low":15673,"close":15674,"volume":15675},435.6941,441.5275,433.9451,439.1057,352473700,{"time":4373,"open":15677,"high":15678,"low":15679,"close":15680,"volume":15681},439.5766,440.2973,428.8709,429.3899,375670300,{"time":4380,"open":15683,"high":15684,"low":15685,"close":15686,"volume":15687},431.2158,434.0892,426.0647,428.2751,370204800,{"time":4387,"open":15689,"high":15690,"low":15691,"close":15692,"volume":15693},427.3622,430.6392,416.1279,419.4818,398245400,{"time":4394,"open":15695,"high":15696,"low":15697,"close":15698,"volume":15699},420.4909,427.8618,418.0403,422.8165,392996600,{"time":4401,"open":15701,"high":15702,"low":15703,"close":15704,"volume":15705},424.9981,435.9824,422.8166,433.5991,338759900,{"time":4407,"open":15707,"high":15708,"low":15709,"close":15710,"volume":15711},433.1571,433.4742,425.4882,428.1501,257939800,{"time":4413,"open":15713,"high":15714,"low":15715,"close":15716,"volume":15717},430.7641,433.4934,427.1529,427.5869,383224500,{"time":4420,"open":15719,"high":15720,"low":15721,"close":15722,"volume":15723},427.2784,429.13,414.6832,415.098,409754900,{"time":4427,"open":15725,"high":15726,"low":15727,"close":15728,"volume":15729},413.8924,416.8821,407.2574,412.2625,479118300,{"time":4434,"open":15731,"high":15732,"low":15733,"close":15734,"volume":15735},411.4333,415.7827,405.2225,414.2493,458428200,{"time":4441,"open":15737,"high":15738,"low":15739,"close":15740,"volume":15741},412.359,421.7716,411.8093,416.1394,397730700,{"time":4447,"open":15743,"high":15744,"low":15745,"close":15746,"volume":15747},418.3768,422.5431,406.0904,406.1965,489560600,{"time":288,"open":15749,"high":15750,"low":15751,"close":15752,"volume":15753},404.6727,409.6973,394.643,396.0606,487347000,{"time":4460,"open":15755,"high":15756,"low":15757,"close":15758,"volume":15759},398.8381,420.759,397.5458,419.2159,459402700,{"time":4467,"open":15761,"high":15762,"low":15763,"close":15764,"volume":15765},419.9682,425.2338,417.9719,424.9252,366470400,{"time":4473,"open":15767,"high":15768,"low":15769,"close":15770,"volume":15771},423.5943,435.3504,422.8132,434.7428,376539600,{"time":4479,"open":15773,"high":15774,"low":15775,"close":15776,"volume":15777},434.4921,440.1338,434.4824,439.0922,208313100,{"time":4486,"open":15779,"high":15780,"low":15781,"close":15782,"volume":15783},438.4654,443.2874,437.202,442.757,344703100,{"time":4493,"open":15785,"high":15786,"low":15787,"close":15788,"volume":15789},439.3815,444.3483,438.1375,443.8179,361538900,{"time":4500,"open":15791,"high":15792,"low":15793,"close":15794,"volume":15795},443.326,456.8661,443.1138,454.4579,487187500,{"time":4506,"open":15797,"high":15798,"low":15799,"close":15800,"volume":15801},456.0557,460.8197,452.9958,458.6411,382886000,{"time":4513,"open":15803,"high":15804,"low":15805,"close":15806,"volume":15807},459.0477,462.4175,458.3022,460.2485,322828500,{"time":4519,"open":15809,"high":15810,"low":15811,"close":15812,"volume":15813},457.1983,458.6604,451.6498,453.0926,397560700,{"time":4526,"open":15815,"high":15816,"low":15817,"close":15818,"volume":15819},453.5864,463.4342,453.4606,461.575,344088200,{"time":4532,"open":15821,"high":15822,"low":15823,"close":15824,"volume":15825},460.2,467.4236,454.9808,467.1428,356549500,{"time":4539,"open":15827,"high":15828,"low":15829,"close":15830,"volume":15831},468.6727,473.6208,467.4817,471.965,356721800,{"time":4546,"open":15833,"high":15834,"low":15835,"close":15836,"volume":15837},472.2749,480.3312,467.5592,478.6851,437072100,{"time":4552,"open":15839,"high":15840,"low":15841,"close":15842,"volume":15843},478.0557,485.7538,474.6956,485.3181,318555200,{"time":4558,"open":15845,"high":15846,"low":15847,"close":15848,"volume":15849},485.2889,487.5451,475.1701,483.6816,375205200,{"time":4565,"open":15851,"high":15852,"low":15853,"close":15854,"volume":15855},481.9483,493.965,477.9201,491.7573,268754400,{"time":4571,"open":15857,"high":15858,"low":15859,"close":15860,"volume":15861},492.193,497.0249,488.7555,496.5988,316517400,{"time":4577,"open":15863,"high":15864,"low":15865,"close":15866,"volume":15867},495.8049,501.7987,488.9105,495.5047,336221900,{"time":4584,"open":15869,"high":15870,"low":15871,"close":15872,"volume":15873},494.304,500.9853,492.3867,495.2084,408593800,{"time":4591,"open":15875,"high":15876,"low":15877,"close":15878,"volume":15879},499.2588,509.079,496.4614,506.262,358570100,{"time":4598,"open":15881,"high":15882,"low":15883,"close":15884,"volume":15885},504.8925,509.5645,503.5326,508.0687,293270500,{"time":4604,"open":15887,"high":15888,"low":15889,"close":15890,"volume":15891},508.8068,509.3411,498.0544,503.5617,367268200,{"time":4611,"open":15893,"high":15894,"low":15895,"close":15896,"volume":15897},504.2612,505.8152,494.4799,496.1992,361763900,{"time":4618,"open":15899,"high":15900,"low":15901,"close":15902,"volume":15903},500.3564,500.5215,479.6965,480.9592,418256400,{"time":4624,"open":15905,"high":15906,"low":15907,"close":15908,"volume":15909},483.5526,495.257,481.2214,493.6834,321951200,{"time":4631,"open":15911,"high":15912,"low":15913,"close":15914,"volume":15915},495.4609,497.8504,485.2232,496.6266,339448700,{"time":4638,"open":15917,"high":15918,"low":15919,"close":15920,"volume":15921},499.0159,507.6511,498.5788,505.9028,237750100,{"time":4644,"open":15923,"high":15924,"low":15925,"close":15926,"volume":15927},507.5733,516.2764,504.8342,514.2657,263189600,{"time":4651,"open":15929,"high":15930,"low":15931,"close":15932,"volume":15933},514.3823,517.7819,509.6714,514.256,218093500,{"time":4657,"open":15935,"high":15936,"low":15937,"close":15938,"volume":15939},515.0623,515.2954,503.4938,512.2454,218623300,{"time":4664,"open":15941,"high":15942,"low":15943,"close":15944,"volume":15945},513.8481,521.4924,507.6122,518.695,203111800,{"time":4669,"open":15947,"high":15948,"low":15949,"close":15950,"volume":15951},517.8888,528.515,516.791,527.2134,220171600,{"time":4675,"open":15953,"high":15954,"low":15955,"close":15956,"volume":15957},526.5336,534.3429,526.077,530.6002,231882700,{"time":4681,"open":15959,"high":15960,"low":15961,"close":15962,"volume":15963},530.4248,536.2228,528.583,530.3175,233201500,{"time":4688,"open":15965,"high":15966,"low":15967,"close":15968,"volume":15969},531.6915,540.8709,528.661,540.4714,155010900,{"time":4695,"open":15971,"high":15972,"low":15973,"close":15974,"volume":15975},541.251,549.2706,540.0329,545.6846,208240000,{"time":4702,"open":15977,"high":15978,"low":15979,"close":15980,"volume":15981},547.6726,550.7225,533.9133,534.9657,255958100,{"time":4709,"open":15983,"high":15984,"low":15985,"close":15986,"volume":15987},538.8732,542.5176,523.7205,530.5319,267223700,{"time":4715,"open":15989,"high":15990,"low":15991,"close":15992,"volume":15993},532.0716,540.6954,515.0966,519.2868,311250600,{"time":4721,"open":15995,"high":15996,"low":15997,"close":15998,"volume":15999},498.5698,520.8555,497.2348,519.3743,410688200,{"time":4727,"open":16001,"high":16002,"low":16003,"close":16004,"volume":16005},520.5632,540.8416,517.3865,540.1497,242599600,{"time":4734,"open":16007,"high":16008,"low":16009,"close":16010,"volume":16011},540.559,548.7931,539.7112,547.7699,221129600,{"time":4741,"open":16013,"high":16014,"low":16015,"close":16016,"volume":16017},548.7933,549.7871,540.8611,549.2804,210963800,{"time":4748,"open":16019,"high":16020,"low":16021,"close":16022,"volume":16023},546.1524,546.4837,525.6597,526.5562,220583100,{"time":4754,"open":16025,"high":16026,"low":16027,"close":16028,"volume":16029},530.7365,548.647,526.1663,547.653,243219100,{"time":4761,"open":16031,"high":16032,"low":16033,"close":16034,"volume":16035},547.39,558.2454,545.597,555.4321,297840600,{"time":4768,"open":16037,"high":16038,"low":16039,"close":16040,"volume":16041},556.4975,561.7464,554.7967,558.5794,219788100,{"time":4775,"open":16043,"high":16044,"low":16045,"close":16046,"volume":16047},557.5531,561.4238,552.5193,560.0554,258109600,{"time":4782,"open":16049,"high":16050,"low":16051,"close":16052,"volume":16053},558.4132,567.2396,553.8486,566.5065,211681700,{"time":4788,"open":16055,"high":16056,"low":16057,"close":16058,"volume":16059},568.1095,572.899,565.4899,571.4036,192956700,{"time":4795,"open":16061,"high":16062,"low":16063,"close":16064,"volume":16065},570.6802,571.6576,561.4629,565.9786,202185500,{"time":4801,"open":16067,"high":16068,"low":16069,"close":16070,"volume":16071},569.4389,570.1622,555.6179,558.1592,220360200,{"time":4808,"open":16073,"high":16074,"low":16075,"close":16076,"volume":16077},558.2959,586.114,555.0802,584.6967,239555400,{"time":4814,"open":16079,"high":16080,"low":16081,"close":16082,"volume":16083},586.2801,586.632,570.6899,572.5373,242874400,{"time":4821,"open":16085,"high":16086,"low":16087,"close":16088,"volume":16089},572.9968,582.7028,570.8562,582.0772,221423000,{"time":4827,"open":16091,"high":16092,"low":16093,"close":16094,"volume":16095},585.9968,589.7403,581.7742,588.9584,152240300,{"time":4834,"open":16097,"high":16098,"low":16099,"close":16100,"volume":16101},589.3689,595.3314,588.7531,594.0998,161443900,{"time":4840,"open":16103,"high":16104,"low":16105,"close":16106,"volume":16107},593.9825,594.7057,588.5479,590.5811,168103400,{"time":4846,"open":16109,"high":16110,"low":16111,"close":16112,"volume":16113},592.3305,594.0704,569.7175,579.7603,419353600,{"time":4853,"open":16115,"high":16116,"low":16117,"close":16118,"volume":16119},579.5053,590.872,576.3375,583.5459,196984300,{"time":4860,"open":16121,"high":16122,"low":16123,"close":16124,"volume":16125},576.5631,581.1824,569.3154,580.5449,201724000,{"time":4867,"open":16127,"high":16128,"low":16129,"close":16130,"volume":16131},584.7817,588.1456,567.403,569.3056,228482200,{"time":4873,"open":16133,"high":16134,"low":16135,"close":16136,"volume":16137},564.6766,587.8121,564.2647,586.0665,254621200,{"time":4880,"open":16139,"high":16140,"low":16141,"close":16142,"volume":16143},589.0968,599.012,587.1353,596.2561,166485700,{"time":4887,"open":16145,"high":16146,"low":16147,"close":16148,"volume":16149},583.3498,598.2079,583.1831,590.2247,257820000,{"time":4894,"open":16151,"high":16152,"low":16153,"close":16154,"volume":16155},581.251,596.4131,579.113,589.1949,216528100,{"time":4899,"open":16157,"high":16158,"low":16159,"close":16160,"volume":16161},592.3921,599.2179,586.9785,597.9528,169013200,{"time":4905,"open":16163,"high":16164,"low":16165,"close":16166,"volume":16167},599.1102,601.4149,587.9199,588.3809,170833900,{"time":4912,"open":16169,"high":16170,"low":16171,"close":16172,"volume":16173},590.4208,591.4114,571.2181,582.7319,315266100,{"time":4918,"open":16175,"high":16176,"low":16177,"close":16178,"volume":16179},584.6934,585.8311,554.7319,564.8236,416381600,{"time":4925,"open":16181,"high":16182,"low":16183,"close":16184,"volume":16185},556.6542,558.5666,539.0892,551.9663,393756600,{"time":4931,"open":16187,"high":16188,"low":16189,"close":16190,"volume":16191},551.9467,559.9495,548.2886,554.7776,328327300,{"time":4938,"open":16193,"high":16194,"low":16195,"close":16196,"volume":16197},561.4864,567.0049,546.013,546.5934,262797700,{"time":4945,"open":16199,"high":16200,"low":16201,"close":16202,"volume":16203},540.8585,558.1614,496.819,497.0354,569903400,{"time":10,"open":16205,"high":16206,"low":16207,"close":16208,"volume":16209},481.208,539.6683,473.9386,525.2278,924492800,{"time":4958,"open":16211,"high":16212,"low":16213,"close":16214,"volume":16215},535.1729,535.3991,511.8005,517.8207,288279800,{"time":4965,"open":16217,"high":16218,"low":16219,"close":16220,"volume":16221},512.6563,542.0586,500.1635,541.6553,361176900,{"time":4971,"open":16223,"high":16224,"low":16225,"close":16226,"volume":16227},542.3931,559.1059,532.6842,557.5123,312393800,{"time":4978,"open":16229,"high":16230,"low":16231,"close":16232,"volume":16233},553.3907,561.0044,546.9672,555.1318,245246100,{"time":4985,"open":16235,"high":16236,"low":16237,"close":16238,"volume":16239},571.9823,584.7997,567.6246,584.5046,360544500,{"time":4991,"open":16241,"high":16242,"low":16243,"close":16244,"volume":16245},578.5041,585.8227,566.208,569.6608,370870100,{"time":4996,"open":16247,"high":16248,"low":16249,"close":16250,"volume":16251},576.5071,583.5209,568.9918,579.773,301608500,{"time":5002,"open":16253,"high":16254,"low":16255,"close":16256,"volume":16257},578.1696,591.0264,575.5137,589.364,341418300,{"time":5009,"open":16259,"high":16260,"low":16261,"close":16262,"volume":16263},589.9345,595.1874,585.7637,587.2589,346556600,{"time":5015,"open":16265,"high":16266,"low":16267,"close":16268,"volume":16269},590.6034,594.5873,584.9105,586.3115,332849900,{"time":5021,"open":16271,"high":16272,"low":16273,"close":16274,"volume":16275},587.0612,608.125,583.9535,606.6648,382082900,{"time":5028,"open":16277,"high":16278,"low":16279,"close":16280,"volume":16281},609.1018,617.8824,606.7931,616.955,280108800,{"time":5035,"open":16283,"high":16284,"low":16285,"close":16286,"volume":16287},615.0015,618.4645,609.5851,615.2579,321151600,{"time":5042,"open":16289,"high":16290,"low":16291,"close":16292,"volume":16293},614.8042,621.0296,609.7627,619.165,349710600,{"time":5049,"open":16295,"high":16296,"low":16297,"close":16298,"volume":16299},620.339,629.0309,617.7936,628.5573,322104800,{"time":5055,"open":16301,"high":16302,"low":16303,"close":16304,"volume":16305},628.9322,631.2704,610.9861,613.3835,439381100,{"time":5061,"open":16307,"high":16308,"low":16309,"close":16310,"volume":16311},617.2804,629.0999,617.1917,628.6362,343884300,{"time":5067,"open":16313,"high":16314,"low":16315,"close":16316,"volume":16317},628.9125,637.5255,626.15,634.8123,311485900,{"time":5073,"open":16319,"high":16320,"low":16321,"close":16322,"volume":16323},634.24,637.8313,624.4629,636.6572,341334900,{"time":5079,"open":16325,"high":16326,"low":16327,"close":16328,"volume":16329},635.4042,640.7713,632.9674,636.4006,287238700,{"time":5086,"open":16331,"high":16332,"low":16333,"close":16334,"volume":16335},628.9519,643.4647,626.4065,638.5613,303202500,{"time":5092,"open":16337,"high":16338,"low":16339,"close":16340,"volume":16341},639.9228,650.2721,638.5416,648.5949,350016000,{"time":5098,"open":16343,"high":16344,"low":16345,"close":16346,"volume":16347},650.7951,657.4569,645.5266,656.616,415298400,{"time":5103,"open":16349,"high":16350,"low":16351,"close":16352,"volume":16353},655.132,660.2171,647.4251,654.756,378044600,{"time":5110,"open":16355,"high":16356,"low":16357,"close":16358,"volume":16359},657.269,665.5001,654.5483,662.0672,359722800,{"time":5117,"open":16361,"high":16362,"low":16363,"close":16364,"volume":16365},664.4514,666.7566,645.8719,646.05,413270100,{"time":5124,"open":16367,"high":16368,"low":16369,"close":16370,"volume":16371},653.5986,663.0763,646.1984,657.2986,457106900,{"time":5130,"open":16373,"high":16374,"low":16375,"close":16376,"volume":16377},660.1974,671.2283,656.2203,670.0214,337267400,{"time":5137,"open":16379,"high":16380,"low":16381,"close":16382,"volume":16383},675.4429,682.3385,671.9901,674.78,374234900,{"time":5144,"open":16385,"high":16386,"low":16387,"close":16388,"volume":16389},678.3515,678.4801,654.1526,663.8083,395772100,{"time":5151,"open":16391,"high":16392,"low":16393,"close":16394,"volume":16395},670.0115,677.6491,656.1906,664.7581,397413300,{"time":5157,"open":16397,"high":16398,"low":16399,"close":16400,"volume":16401},662.5519,668.3494,643.9031,651.9958,588876300,{"time":5163,"open":16403,"high":16404,"low":16405,"close":16406,"volume":16407},655.6168,676.3728,654.5285,676.0958,282606600,{"time":5170,"open":16409,"high":16410,"low":16411,"close":16412,"volume":16413},671.5647,681.0425,671.4954,678.3713,322604800,{"time":5176,"open":16415,"high":16416,"low":16417,"close":16418,"volume":16419},679.2617,681.8934,671.9209,674.4833,398546900,{"time":5183,"open":16421,"high":16422,"low":16423,"close":16424,"volume":16425},678.4207,678.4405,664.0359,675.3154,535716400,{"time":5190,"open":16427,"high":16428,"low":16429,"close":16430,"volume":16431},678.6393,686.2995,675.3153,684.96,215455600,{"time":5197,"open":16433,"high":16434,"low":16435,"close":16436,"volume":16437},682.2114,683.8586,674.5513,677.8753,273242200,{"time":5202,"open":16439,"high":16440,"low":16441,"close":16442,"volume":16443},681.2192,689.9212,681.0605,688.6909,360934000,{"time":5209,"open":16445,"high":16446,"low":16447,"close":16428,"volume":16448},685.3271,690.6952,680.7231,394113600,{"time":5216,"open":16450,"high":16451,"low":16452,"close":16453,"volume":16454},676.2083,685.7737,671.3264,683.8883,379639600,{"time":5222,"open":16456,"high":16457,"low":16458,"close":16459,"volume":16460},685.1386,692.4316,679.5225,686.6072,376473400,{"time":5228,"open":16462,"high":16463,"low":16464,"close":16465,"volume":16466},684.2357,691.5584,670.5525,685.2676,495134100,{"time":5235,"open":16468,"high":16469,"low":16470,"close":16471,"volume":16472},684.0769,691.7371,672.2691,676.4663,430521300,{"time":5242,"open":16474,"high":16475,"low":16476,"close":16477,"volume":16478},674.8688,684.712,670.5426,684.0869,313608400,{"time":5248,"open":16480,"high":16481,"low":16482,"close":16483,"volume":16484},682.4992,688.3039,674.7299,680.6735,375706200,{"time":5254,"open":16486,"high":16487,"low":16488,"close":16489,"volume":16490},673.44,683.2831,664.47,667.1689,478956000,{"time":5261,"open":16492,"high":16493,"low":16494,"close":16495,"volume":16496},661.2254,678.0639,656.2344,657.1572,458697100,{"time":5267,"open":16498,"high":16499,"low":16500,"close":16501,"volume":16502},663.2,669.213,641.4704,645.301,526103700,{"time":5273,"open":16504,"high":16505,"low":16506,"close":16507,"volume":16508},654.7531,659.2802,629.9189,630.894,522057800,{"time":5280,"open":16510,"high":16511,"low":16512,"close":16513,"volume":16514},636.8837,655.2009,626.1083,652.5244,418010200,{"time":5286,"open":16516,"high":16517,"low":16518,"close":16519,"volume":16520},652.5543,678.5924,647.7784,676.0353,302080200,{"time":5292,"open":16522,"high":16523,"low":16524,"close":16525,"volume":16526},673.9956,708.7994,673.1699,706.5607,296541000,{"time":5298,"open":16528,"high":16529,"low":16530,"close":16531,"volume":16532},705.2075,710.8688,698.7403,710.3416,246362700,{"time":5305,"open":16534,"high":16535,"low":16536,"close":16537,"volume":16538},709.5754,721.2164,704.7996,717.0177,228403200,{"time":5311,"open":16540,"high":16541,"low":16542,"close":16543,"volume":16544},716.4406,734.3599,711.3862,733.9022,241124400,{"time":5318,"open":16546,"high":16547,"low":16548,"close":16549,"volume":16550},732.7381,745.7522,728.1414,735.4444,248127900,{"time":5325,"open":16552,"high":16553,"low":16554,"close":16555,"volume":16556},736.101,745.1651,727.8429,741.8818,232962000,{"time":5332,"open":16558,"high":16559,"low":16560,"close":16561,"volume":16562},746.2297,754.2591,744.4487,752.6671,179868200,{"time":5339,"open":16564,"high":16565,"low":16566,"close":16567,"volume":16568},751.5528,756.5674,731.8227,733.8325,270531700,{"time":5346,"open":16570,"high":16571,"low":16572,"close":16573,"volume":16574},739.6132,743.1354,718.9479,738.0114,340753900,{"time":5352,"open":16576,"high":16577,"low":16578,"close":16579,"volume":16580},748.0604,752.8661,735.4941,744.8903,294090400,{"time":5356,"open":16582,"high":16583,"low":16584,"close":16585,"volume":16586},745.8479,748.3218,714.805,727.1843,295882800,{"time":5361,"open":16588,"high":16589,"low":16590,"close":16591,"volume":16592},734.7056,749.449,730.2766,742.9352,218209900,{"time":5368,"open":16594,"high":16595,"low":16596,"close":16597,"volume":16598},746.8853,753.5488,737.6782,753.08,221795200,{"time":5374,"open":16600,"high":16601,"low":16602,"close":16603,"volume":16604},750.6061,753.7084,738.965,741.4488,232062300,{"time":5381,"open":16606,"high":16607,"low":16608,"close":16609,"volume":16610},745.2095,748.1622,733.3889,737.0996,217802100,{"time":5388,"open":16612,"high":16613,"low":16614,"close":16615,"volume":16616},743.0648,747.045,727.294,745.1796,288737800,{"time":5395,"open":16618,"high":16619,"low":16620,"close":16621,"volume":16622},747.5836,774.9257,746.9452,771.3446,255774600,{"time":5402,"open":16624,"high":16625,"low":16626,"close":16627,"volume":16628},770.6862,777.4395,767.2947,774.417,176171600,{"time":5409,"open":16630,"high":16631,"low":16632,"close":16633,"volume":16634},774.2574,774.8559,760.1524,763.8232,203292500,{"time":5415,"open":16636,"high":16637,"low":16638,"close":16639,"volume":16640},762.8856,773.3795,760.1923,767.4443,159906200,{"time":5421,"open":16642,"high":16643,"low":16644,"close":16645,"volume":16646},760.5614,772.1127,759.8432,768.2822,107152000,{"time":5428,"open":16648,"high":16649,"low":16650,"close":16651,"volume":16652},767.165,767.7934,754.7658,762.3968,165811600,{"time":5434,"open":16654,"high":16655,"low":16656,"close":16657,"volume":16658},757.1199,762,747.7432,761.69,264453000,{"time":5440,"open":16660,"high":16661,"low":16662,"close":16663,"volume":16664},766.25,775.14,763.25,771.35,220869100,{"time":5447,"open":16666,"high":16667,"low":16668,"close":16669,"volume":16670},768.35,772.65,758.79,769.21,220025919,[16672,16676,16679,16683,16686,16689,16691,16694,16697,16700,16703,16706,16709,16712,16715,16718,16721,16724,16727,16730,16733,16736,16739,16742,16745,16748,16751,16754,16757,16760,16763,16766,16769,16772,16775,16778,16781,16784,16787,16789,16792,16795,16798,16801,16804,16807,16810,16812,16815,16818,16821,16824,16827,16830,16833,16836,16839,16842,16845,16848,16851,16854,16857,16860,16863,16866,16869,16872,16875,16878,16881,16884,16887,16890,16893,16896,16899,16901,16904,16907,16910,16913,16916,16919,16922,16925,16928,16931,16934,16937,16940,16943,16946,16949,16952,16955,16958,16961,16964,16967,16970,16973,16976,16979,16982,16985,16988,16991,16994,16996,16999,17001,17003,17006,17009,17012,17015,17018,17021,17024,17027,17030,17033,17036,17039,17042,17045,17048,17051,17054,17056,17059,17062,17065,17067,17070,17073,17075,17078,17081,17084,17087,17090,17093,17096,17099,17102,17105,17108,17111,17114,17117,17120,17123,17126,17129,17132,17135,17138,17141,17144,17147,17150,17153,17156,17159,17162,17165,17168,17171,17174,17177,17180,17183,17186,17189,17192,17195,17198,17201,17204,17207,17210,17213,17216,17219,17222,17225,17228,17231,17234,17237,17240,17243,17246,17248,17251,17254,17257,17260,17263,17266,17269,17272,17275,17278,17281,17284,17287,17289,17292,17294,17297,17300,17303,17306,17309,17312,17315,17318,17321,17324,17327,17330,17333,17336,17339,17342,17345,17348,17351,17354,17357,17360,17363,17366,17369,17372,17375,17378,17381,17384,17387,17390,17393,17396,17399,17402,17405,17408,17411,17414,17417,17420,17423,17426,17429,17432,17435,17438,17441,17444,17447,17450,17453,17456,17459,17462,17465,17468,17471,17474,17477,17480,17483,17486,17489,17492,17495,17498,17501,17504,17507,17510,17513,17516,17519,17522,17525,17528,17531,17534,17537,17540,17543,17546,17549,17552,17555,17558,17561,17564,17567,17570,17573,17576,17579,17582,17585,17588,17591,17594,17597,17600,17603,17606,17609,17612,17615,17618,17621,17623,17626,17629,17632,17635,17638,17641,17644,17647,17650],{"date":7366,"price":16673,"returns":16674,"isSignal":9},59.99,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},null,{"date":8079,"price":16677,"returns":16678,"isSignal":9},84.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8085,"price":16680,"returns":16681,"isSignal":187,"signalType":16682},84.01,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},"STATISTICAL",{"date":8092,"price":16684,"returns":16685,"isSignal":9},83.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8113,"price":16687,"returns":16688,"isSignal":9},82.51,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8120,"price":7622,"returns":16690,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8127,"price":16692,"returns":16693,"isSignal":9},81.02,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8134,"price":16695,"returns":16696,"isSignal":9},79.92,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8141,"price":16698,"returns":16699,"isSignal":9},79.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8148,"price":16701,"returns":16702,"isSignal":9},78.64,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8155,"price":16704,"returns":16705,"isSignal":9},78.24,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8162,"price":16707,"returns":16708,"isSignal":9},77.93,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8169,"price":16710,"returns":16711,"isSignal":9},77.73,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8175,"price":16713,"returns":16714,"isSignal":9},78.1,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8181,"price":16716,"returns":16717,"isSignal":9},78.71,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8188,"price":16719,"returns":16720,"isSignal":9},79.16,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8195,"price":16722,"returns":16723,"isSignal":9},79.52,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8201,"price":16725,"returns":16726,"isSignal":9},79.39,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8208,"price":16728,"returns":16729,"isSignal":187,"signalType":16682},78.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8215,"price":16731,"returns":16732,"isSignal":9},76.74,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8222,"price":16734,"returns":16735,"isSignal":9},75.35,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8229,"price":16737,"returns":16738,"isSignal":187,"signalType":16682},73.39,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8236,"price":16740,"returns":16741,"isSignal":187,"signalType":16682},71.42,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8243,"price":16743,"returns":16744,"isSignal":9},70.42,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8250,"price":16746,"returns":16747,"isSignal":9},69.22,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8257,"price":16749,"returns":16750,"isSignal":9},68.7,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8263,"price":16752,"returns":16753,"isSignal":9},69.84,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8270,"price":16755,"returns":16756,"isSignal":9},71.15,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8277,"price":16758,"returns":16759,"isSignal":9},72.39,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8284,"price":16761,"returns":16762,"isSignal":9},73.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8291,"price":16764,"returns":16765,"isSignal":9},75.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8298,"price":16767,"returns":16768,"isSignal":9},75.5,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8305,"price":16770,"returns":16771,"isSignal":9},75.62,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8312,"price":16773,"returns":16774,"isSignal":9},75.57,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8319,"price":16776,"returns":16777,"isSignal":9},75.22,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8326,"price":16779,"returns":16780,"isSignal":9},74.43,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8333,"price":16782,"returns":16783,"isSignal":9},73.81,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8340,"price":16785,"returns":16786,"isSignal":9},72.95,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8346,"price":16758,"returns":16788,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8353,"price":16790,"returns":16791,"isSignal":9},72.33,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8360,"price":16793,"returns":16794,"isSignal":9},72.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8367,"price":16796,"returns":16797,"isSignal":9},72,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8374,"price":16799,"returns":16800,"isSignal":9},72.03,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8381,"price":16802,"returns":16803,"isSignal":9},71.36,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8388,"price":16805,"returns":16806,"isSignal":9},71.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8395,"price":16808,"returns":16809,"isSignal":9},70.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8402,"price":16749,"returns":16811,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8409,"price":16813,"returns":16814,"isSignal":9},67.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8415,"price":16816,"returns":16817,"isSignal":187,"signalType":16682},65.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8422,"price":16819,"returns":16820,"isSignal":9},63.31,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8429,"price":16822,"returns":16823,"isSignal":9},62.52,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8436,"price":16825,"returns":16826,"isSignal":9},62.67,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8443,"price":16828,"returns":16829,"isSignal":9},62.4,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8450,"price":16831,"returns":16832,"isSignal":9},63.95,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8457,"price":16834,"returns":16835,"isSignal":9},64.54,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8464,"price":16837,"returns":16838,"isSignal":9},65.19,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8471,"price":16840,"returns":16841,"isSignal":9},65.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8478,"price":16843,"returns":16844,"isSignal":9},66.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8485,"price":16846,"returns":16847,"isSignal":9},67.21,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8492,"price":16849,"returns":16850,"isSignal":9},68.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8499,"price":16852,"returns":16853,"isSignal":9},68.15,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8505,"price":16855,"returns":16856,"isSignal":9},68.26,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8512,"price":16858,"returns":16859,"isSignal":9},68.35,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8519,"price":16861,"returns":16862,"isSignal":9},68.83,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8526,"price":16864,"returns":16865,"isSignal":9},68.68,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8533,"price":16867,"returns":16868,"isSignal":9},68.73,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8540,"price":16870,"returns":16871,"isSignal":9},68.55,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8547,"price":16873,"returns":16874,"isSignal":9},68.14,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8554,"price":16876,"returns":16877,"isSignal":9},67.24,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8560,"price":16879,"returns":16880,"isSignal":9},66.74,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8567,"price":16882,"returns":16883,"isSignal":9},66.31,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8574,"price":16885,"returns":16886,"isSignal":9},66.33,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8581,"price":16888,"returns":16889,"isSignal":9},66.84,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8587,"price":16891,"returns":16892,"isSignal":9},67.65,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8593,"price":16894,"returns":16895,"isSignal":9},68.19,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8600,"price":16897,"returns":16898,"isSignal":9},68.81,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8607,"price":16867,"returns":16900,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8614,"price":16902,"returns":16903,"isSignal":9},68.09,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8621,"price":16905,"returns":16906,"isSignal":9},67.62,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8628,"price":16908,"returns":16909,"isSignal":9},66.71,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8635,"price":16911,"returns":16912,"isSignal":9},65.84,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8642,"price":16914,"returns":16915,"isSignal":9},64.99,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8649,"price":16917,"returns":16918,"isSignal":9},64.91,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8656,"price":16920,"returns":16921,"isSignal":9},64.42,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8663,"price":16923,"returns":16924,"isSignal":9},64.4,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8670,"price":16926,"returns":16927,"isSignal":9},63.92,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8677,"price":16929,"returns":16930,"isSignal":9},63.41,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8684,"price":16932,"returns":16933,"isSignal":9},62.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8691,"price":16935,"returns":16936,"isSignal":9},60.93,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8698,"price":16938,"returns":16939,"isSignal":9},60.04,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8705,"price":16941,"returns":16942,"isSignal":187,"signalType":16682},58.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8712,"price":16944,"returns":16945,"isSignal":187,"signalType":16682},56.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8719,"price":16947,"returns":16948,"isSignal":187,"signalType":16682},54.95,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8726,"price":16950,"returns":16951,"isSignal":9},53.42,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8733,"price":16953,"returns":16954,"isSignal":9},52.45,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8740,"price":16956,"returns":16957,"isSignal":9},52.62,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8747,"price":16959,"returns":16960,"isSignal":9},53.78,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8754,"price":16962,"returns":16963,"isSignal":9},54.51,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8761,"price":16965,"returns":16966,"isSignal":9},54.91,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8767,"price":16968,"returns":16969,"isSignal":9},54.74,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8774,"price":16971,"returns":16972,"isSignal":9},53.72,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8781,"price":16974,"returns":16975,"isSignal":9},52.3,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8788,"price":16977,"returns":16978,"isSignal":9},51.01,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8795,"price":16980,"returns":16981,"isSignal":187,"signalType":16682},50.31,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8802,"price":16983,"returns":16984,"isSignal":9},50.24,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8809,"price":16986,"returns":16987,"isSignal":9},50.91,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8816,"price":16989,"returns":16990,"isSignal":9},51.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8823,"price":16992,"returns":16993,"isSignal":9},52.84,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8830,"price":16971,"returns":16995,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8837,"price":16997,"returns":16998,"isSignal":9},54.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8844,"price":16968,"returns":17000,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8851,"price":16947,"returns":17002,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8858,"price":17004,"returns":17005,"isSignal":9},54.92,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8864,"price":17007,"returns":17008,"isSignal":9},54.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8871,"price":17010,"returns":17011,"isSignal":9},54.11,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8877,"price":17013,"returns":17014,"isSignal":9},53.83,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8884,"price":17016,"returns":17017,"isSignal":9},54.01,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8891,"price":17019,"returns":17020,"isSignal":9},54.22,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8898,"price":17022,"returns":17023,"isSignal":9},53.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8905,"price":17025,"returns":17026,"isSignal":9},53.61,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8912,"price":17028,"returns":17029,"isSignal":9},52.63,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8919,"price":17031,"returns":17032,"isSignal":9},51.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8925,"price":17034,"returns":17035,"isSignal":9},50.86,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8932,"price":17037,"returns":17038,"isSignal":9},50.69,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8939,"price":17040,"returns":17041,"isSignal":9},50.36,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8946,"price":17043,"returns":17044,"isSignal":9},50.44,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8953,"price":17046,"returns":17047,"isSignal":9},51.15,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8959,"price":17049,"returns":17050,"isSignal":9},51.35,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8966,"price":17052,"returns":17053,"isSignal":9},51.8,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8973,"price":16974,"returns":17055,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8979,"price":17057,"returns":17058,"isSignal":9},53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8986,"price":17060,"returns":17061,"isSignal":9},53.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8993,"price":17063,"returns":17064,"isSignal":9},53.85,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9000,"price":16962,"returns":17066,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9006,"price":17068,"returns":17069,"isSignal":9},55.45,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9013,"price":17071,"returns":17072,"isSignal":9},55.95,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9020,"price":16944,"returns":17074,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9027,"price":17076,"returns":17077,"isSignal":9},57.52,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9034,"price":17079,"returns":17080,"isSignal":9},58.24,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9048,"price":17082,"returns":17083,"isSignal":9},59.35,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9055,"price":17085,"returns":17086,"isSignal":9},59.6,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9076,"price":17088,"returns":17089,"isSignal":9},59.9,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":9089,"price":17091,"returns":17092,"isSignal":9},60,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10669,"price":17094,"returns":17095,"isSignal":187,"signalType":16682},97.03,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10676,"price":17097,"returns":17098,"isSignal":187,"signalType":16682},94.78,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10683,"price":17100,"returns":17101,"isSignal":9},93.65,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10689,"price":17103,"returns":17104,"isSignal":9},92.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10696,"price":17106,"returns":17107,"isSignal":9},91.82,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10703,"price":17109,"returns":17110,"isSignal":9},92.3,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10710,"price":17112,"returns":17113,"isSignal":9},92.41,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10717,"price":17115,"returns":17116,"isSignal":9},91.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10724,"price":17118,"returns":17119,"isSignal":9},90.6,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10731,"price":17121,"returns":17122,"isSignal":9},90.26,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10738,"price":17124,"returns":17125,"isSignal":9},89.8,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10745,"price":17127,"returns":17128,"isSignal":9},90.31,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10752,"price":17130,"returns":17131,"isSignal":9},90.87,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10759,"price":17133,"returns":17134,"isSignal":9},92.18,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10766,"price":17136,"returns":17137,"isSignal":9},93.2,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10772,"price":17139,"returns":17140,"isSignal":9},94.56,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10779,"price":17142,"returns":17143,"isSignal":9},94.83,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10786,"price":17145,"returns":17146,"isSignal":9},96.12,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10793,"price":17148,"returns":17149,"isSignal":9},96.03,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10800,"price":17151,"returns":17152,"isSignal":9},96.15,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10807,"price":17154,"returns":17155,"isSignal":9},95.43,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10814,"price":17157,"returns":17158,"isSignal":9},95.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10821,"price":17160,"returns":17161,"isSignal":9},93.64,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10828,"price":17163,"returns":17164,"isSignal":9},92.28,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10835,"price":17166,"returns":17167,"isSignal":9},90.33,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10842,"price":17169,"returns":17170,"isSignal":187,"signalType":16682},88.64,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10849,"price":17172,"returns":17173,"isSignal":187,"signalType":16682},87.27,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10856,"price":17175,"returns":17176,"isSignal":9},86.42,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10863,"price":17178,"returns":17179,"isSignal":9},86.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10870,"price":17181,"returns":17182,"isSignal":9},86.65,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10877,"price":17184,"returns":17185,"isSignal":9},87.52,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10884,"price":17187,"returns":17188,"isSignal":9},88.03,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10891,"price":17190,"returns":17191,"isSignal":9},88.5,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10898,"price":17193,"returns":17194,"isSignal":9},88.26,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10905,"price":17196,"returns":17197,"isSignal":9},87.79,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10912,"price":17199,"returns":17200,"isSignal":187,"signalType":16682},87.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10919,"price":17202,"returns":17203,"isSignal":9},85.94,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10926,"price":17205,"returns":17206,"isSignal":187,"signalType":16682},83.46,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10933,"price":17208,"returns":17209,"isSignal":187,"signalType":16682},78.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10940,"price":17211,"returns":17212,"isSignal":9},72.72,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10947,"price":17214,"returns":17215,"isSignal":9},67.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10954,"price":17217,"returns":17218,"isSignal":9},63.8,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10961,"price":17220,"returns":17221,"isSignal":9},61.59,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10968,"price":17223,"returns":17224,"isSignal":187,"signalType":16682},61.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10975,"price":17226,"returns":17227,"isSignal":187,"signalType":16682},59.46,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10982,"price":17229,"returns":17230,"isSignal":9},59.7,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10989,"price":17232,"returns":17233,"isSignal":9},58.51,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10996,"price":17235,"returns":17236,"isSignal":9},57.86,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11003,"price":17238,"returns":17239,"isSignal":9},58.16,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11010,"price":17241,"returns":17242,"isSignal":9},59.28,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11017,"price":17244,"returns":17245,"isSignal":9},59.75,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11024,"price":16673,"returns":17247,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11031,"price":17249,"returns":17250,"isSignal":9},59.56,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11038,"price":17252,"returns":17253,"isSignal":9},58.85,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11044,"price":17255,"returns":17256,"isSignal":9},58.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11051,"price":17258,"returns":17259,"isSignal":9},57.4,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11058,"price":17261,"returns":17262,"isSignal":9},56.55,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11065,"price":17264,"returns":17265,"isSignal":9},55.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11071,"price":17267,"returns":17268,"isSignal":9},54.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11078,"price":17270,"returns":17271,"isSignal":187,"signalType":16682},52.26,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11085,"price":17273,"returns":17274,"isSignal":9},50.63,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11092,"price":17276,"returns":17277,"isSignal":9},49.89,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11099,"price":17279,"returns":17280,"isSignal":9},50.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11106,"price":17282,"returns":17283,"isSignal":9},51.92,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11113,"price":17285,"returns":17286,"isSignal":9},54.18,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11120,"price":38,"returns":17288,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11127,"price":17290,"returns":17291,"isSignal":9},57.02,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11134,"price":17235,"returns":17293,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11141,"price":17295,"returns":17296,"isSignal":9},59.03,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11148,"price":17298,"returns":17299,"isSignal":9},59.4,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11155,"price":17301,"returns":17302,"isSignal":9},59.66,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11161,"price":17304,"returns":17305,"isSignal":9},60.44,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11168,"price":17307,"returns":17308,"isSignal":9},61.33,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11175,"price":17310,"returns":17311,"isSignal":9},61.61,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11182,"price":17313,"returns":17314,"isSignal":9},62.12,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11189,"price":17316,"returns":17317,"isSignal":9},62.57,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11196,"price":17319,"returns":17320,"isSignal":9},62.27,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11203,"price":17322,"returns":17323,"isSignal":9},61.44,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11210,"price":17325,"returns":17326,"isSignal":9},61.36,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11217,"price":17328,"returns":17329,"isSignal":9},62.16,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11224,"price":17331,"returns":17332,"isSignal":9},63.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11231,"price":17334,"returns":17335,"isSignal":9},64.58,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11238,"price":17337,"returns":17338,"isSignal":9},66.3,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11245,"price":17340,"returns":17341,"isSignal":9},67.51,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11252,"price":17343,"returns":17344,"isSignal":9},68.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11259,"price":17346,"returns":17347,"isSignal":9},68.67,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11266,"price":17349,"returns":17350,"isSignal":9},69.15,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11273,"price":17352,"returns":17353,"isSignal":9},70.02,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11280,"price":17355,"returns":17356,"isSignal":9},70.28,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11287,"price":17358,"returns":17359,"isSignal":9},70.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11294,"price":17361,"returns":17362,"isSignal":9},70.99,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11300,"price":17364,"returns":17365,"isSignal":9},71.61,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11307,"price":17367,"returns":17368,"isSignal":9},71.8,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11314,"price":17370,"returns":17371,"isSignal":9},71.68,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11321,"price":17373,"returns":17374,"isSignal":9},72.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11957,"price":17376,"returns":17377,"isSignal":9},88.13,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11964,"price":17379,"returns":17380,"isSignal":9},85.37,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11971,"price":17382,"returns":17383,"isSignal":9},82.94,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11985,"price":17385,"returns":17386,"isSignal":9},80.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11991,"price":17388,"returns":17389,"isSignal":9},81.37,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11998,"price":17391,"returns":17392,"isSignal":9},81.59,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":12005,"price":17394,"returns":17395,"isSignal":9},80.99,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":12012,"price":17397,"returns":17398,"isSignal":9},80.76,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":367,"price":17400,"returns":17401,"isSignal":9},86.39,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":254,"price":17403,"returns":17404,"isSignal":9},164.47,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1639,"price":17406,"returns":17407,"isSignal":9},161.66,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1660,"price":17409,"returns":17410,"isSignal":9},157,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1667,"price":17412,"returns":17413,"isSignal":9},156.78,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1751,"price":17415,"returns":17416,"isSignal":9},162.61,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1758,"price":17418,"returns":17419,"isSignal":9},160.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1764,"price":17421,"returns":17422,"isSignal":9},158.57,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1771,"price":17424,"returns":17425,"isSignal":9},156.54,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1776,"price":17427,"returns":17428,"isSignal":9},153.96,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1783,"price":17430,"returns":17431,"isSignal":9},153.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1789,"price":17433,"returns":17434,"isSignal":9},153.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1796,"price":17436,"returns":17437,"isSignal":9},154.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1803,"price":17439,"returns":17440,"isSignal":9},155.61,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1810,"price":17442,"returns":17443,"isSignal":9},157.97,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1917,"price":17445,"returns":17446,"isSignal":9},169.83,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":54,"price":17448,"returns":17449,"isSignal":187,"signalType":16682},222.66,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":79,"price":17451,"returns":17452,"isSignal":187,"signalType":16682},219.71,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":2768,"price":17454,"returns":17455,"isSignal":9},215.85,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":2775,"price":17457,"returns":17458,"isSignal":9},215.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":103,"price":17460,"returns":17461,"isSignal":187,"signalType":16682},267.25,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":125,"price":17463,"returns":17464,"isSignal":187,"signalType":16682},247.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":147,"price":17466,"returns":17467,"isSignal":187,"signalType":16682},230.64,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3203,"price":17469,"returns":17470,"isSignal":9},222.4,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3210,"price":17472,"returns":17473,"isSignal":9},219.22,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3217,"price":17475,"returns":17476,"isSignal":9},222.13,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3224,"price":17478,"returns":17479,"isSignal":9},230.95,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3230,"price":17481,"returns":17482,"isSignal":9},235.98,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3237,"price":17484,"returns":17485,"isSignal":9},243.54,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3244,"price":17487,"returns":17488,"isSignal":9},244.92,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3943,"price":17490,"returns":17491,"isSignal":187,"signalType":16682},365.86,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3950,"price":17493,"returns":17494,"isSignal":9},357.18,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3956,"price":17496,"returns":17497,"isSignal":9},354.99,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3969,"price":17499,"returns":17500,"isSignal":9},350.97,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3975,"price":17502,"returns":17503,"isSignal":187,"signalType":16682},344.82,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3982,"price":17505,"returns":17506,"isSignal":9},344.65,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3988,"price":17508,"returns":17509,"isSignal":9},338.96,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3995,"price":17511,"returns":17512,"isSignal":9},335.37,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4002,"price":17514,"returns":17515,"isSignal":9},334.85,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4009,"price":17517,"returns":17518,"isSignal":9},339.98,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4016,"price":17520,"returns":17521,"isSignal":9},343.82,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4044,"price":17523,"returns":17524,"isSignal":9},364.73,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4051,"price":17526,"returns":17527,"isSignal":9},361.47,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4057,"price":17529,"returns":17530,"isSignal":9},360,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4063,"price":17532,"returns":17533,"isSignal":9},352.94,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4070,"price":17535,"returns":17536,"isSignal":9},343.49,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4077,"price":17538,"returns":17539,"isSignal":9},335.05,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4084,"price":17541,"returns":17542,"isSignal":9},329.71,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4090,"price":17544,"returns":17545,"isSignal":9},321.36,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4097,"price":17547,"returns":17548,"isSignal":9},319.39,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4104,"price":17550,"returns":17551,"isSignal":9},323.63,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4111,"price":17553,"returns":17554,"isSignal":9},327.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4118,"price":17556,"returns":17557,"isSignal":9},333.38,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4125,"price":17559,"returns":17560,"isSignal":9},340.06,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4132,"price":17562,"returns":17563,"isSignal":9},345.08,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4139,"price":17565,"returns":17566,"isSignal":9},348.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4146,"price":17568,"returns":17569,"isSignal":9},351.21,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4153,"price":17571,"returns":17572,"isSignal":9},348.76,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4160,"price":17574,"returns":17575,"isSignal":9},346.6,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4167,"price":17577,"returns":17578,"isSignal":9},343.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4174,"price":17580,"returns":17581,"isSignal":9},340.21,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4181,"price":17583,"returns":17584,"isSignal":9},341.48,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4187,"price":17586,"returns":17587,"isSignal":9},343.7,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4194,"price":17589,"returns":17590,"isSignal":9},347.73,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4201,"price":17592,"returns":17593,"isSignal":9},353,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4208,"price":17595,"returns":17596,"isSignal":9},356.51,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4214,"price":17598,"returns":17599,"isSignal":9},358.06,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4221,"price":17601,"returns":17602,"isSignal":9},358.13,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4228,"price":17604,"returns":17605,"isSignal":9},357.75,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4235,"price":17607,"returns":17608,"isSignal":9},353.05,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4241,"price":17610,"returns":17611,"isSignal":9},349.98,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4248,"price":17613,"returns":17614,"isSignal":9},348.22,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4254,"price":17616,"returns":17617,"isSignal":9},350.89,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4261,"price":17619,"returns":17620,"isSignal":9},352.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4268,"price":17493,"returns":17622,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4275,"price":17624,"returns":17625,"isSignal":9},361.11,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4281,"price":17627,"returns":17628,"isSignal":9},364.7,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4288,"price":17630,"returns":17631,"isSignal":9},365.27,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4294,"price":17633,"returns":17634,"isSignal":9},365.68,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4301,"price":17636,"returns":17637,"isSignal":9},366.74,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4307,"price":17639,"returns":17640,"isSignal":9},368.14,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":288,"price":17642,"returns":17643,"isSignal":9},377.99,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4945,"price":17645,"returns":17646,"isSignal":9},513.6,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10,"price":17648,"returns":17649,"isSignal":187,"signalType":16682},504.76,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4965,"price":17651,"returns":17652,"isSignal":9},495.63,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},[17654,17657,17659,17661,17663,17665,17667,17669,17671,17673,17675,17677,17679,17681,17683,17685,17687,17689,17691,17693,17695,17697,17699,17701,17703,17705,17707,17709,17711,17713,17715,17717,17719,17721,17723,17725,17727,17729,17731,17733,17735,17737,17739,17741,17743,17745,17747,17749,17751,17753],{"date":7331,"price":7334,"returns":17655,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},"OSCILLATOR",{"date":7338,"price":7341,"returns":17658,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8085,"price":8088,"returns":17660,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8148,"price":8151,"returns":17662,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8169,"price":8172,"returns":17664,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8229,"price":8232,"returns":17666,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8236,"price":8239,"returns":17668,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8243,"price":8246,"returns":17670,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8250,"price":8253,"returns":17672,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8257,"price":8260,"returns":17674,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8395,"price":8398,"returns":17676,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8402,"price":8405,"returns":17678,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8409,"price":8410,"returns":17680,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8415,"price":8418,"returns":17682,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8422,"price":8425,"returns":17684,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8429,"price":8432,"returns":17686,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8684,"price":8687,"returns":17688,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8691,"price":8694,"returns":17690,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8698,"price":8701,"returns":17692,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8705,"price":8708,"returns":17694,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8712,"price":8715,"returns":17696,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8719,"price":8722,"returns":17698,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8726,"price":8729,"returns":17700,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8733,"price":8736,"returns":17702,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8919,"price":8922,"returns":17704,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":8946,"price":8949,"returns":17706,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10676,"price":10679,"returns":17708,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10683,"price":10673,"returns":17710,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10731,"price":10734,"returns":17712,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10842,"price":10845,"returns":17714,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10849,"price":10852,"returns":17716,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10947,"price":10950,"returns":17718,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10954,"price":10957,"returns":17720,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10961,"price":10964,"returns":17722,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10968,"price":10971,"returns":17724,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10975,"price":10978,"returns":17726,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10982,"price":10985,"returns":17728,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10989,"price":10992,"returns":17730,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":11085,"price":11088,"returns":17732,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":12012,"price":12015,"returns":17734,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":54,"price":14241,"returns":17736,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":79,"price":14247,"returns":17738,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":147,"price":14632,"returns":17740,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3203,"price":14638,"returns":17742,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3950,"price":15301,"returns":17744,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3956,"price":15307,"returns":17746,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4090,"price":15427,"returns":17748,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4945,"price":16201,"returns":17750,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10,"price":16207,"returns":17752,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":5280,"price":16512,"returns":17754,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},[17756,17759,17762,17765,17768,17771,17774,17776,17779,17782,17785,17788,17790,17793,17796,17799,17802,17805,17808,17811,17814,17817,17820,17823,17826,17829,17831,17834,17837,17840,17843,17846,17849,17852,17855,17858,17861,17864,17867,17870,17873,17876,17879,17882,17885,17888,17891,17894,17897,17899,17902,17905,17908,17911,17914,17917,17920,17923,17925,17928,17930,17933,17936,17939,17942,17945,17948,17950,17952,17954,17957,17959,17962,17965,17968,17971,17974],{"date":1653,"price":17757,"returns":17758,"isSignal":9},8.06,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1660,"price":17760,"returns":17761,"isSignal":9},8.04,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1667,"price":17763,"returns":17764,"isSignal":9},8.05,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1673,"price":17766,"returns":17767,"isSignal":9},8.17,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1751,"price":17769,"returns":17770,"isSignal":9},8.56,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1758,"price":17772,"returns":17773,"isSignal":9},8.47,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1764,"price":236,"returns":17775,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1771,"price":17777,"returns":17778,"isSignal":9},8.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1776,"price":17780,"returns":17781,"isSignal":9},8.27,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1783,"price":17783,"returns":17784,"isSignal":9},8.28,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1789,"price":17786,"returns":17787,"isSignal":9},8.36,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":1796,"price":255,"returns":17789,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":54,"price":17791,"returns":17792,"isSignal":187,"signalType":16682},11.89,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":79,"price":17794,"returns":17795,"isSignal":187,"signalType":16682},11.75,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":2768,"price":17797,"returns":17798,"isSignal":9},11.56,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":2775,"price":17800,"returns":17801,"isSignal":9},11.54,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3172,"price":17803,"returns":17804,"isSignal":9},14.36,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3179,"price":17806,"returns":17807,"isSignal":9},14.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":103,"price":17809,"returns":17810,"isSignal":187,"signalType":16682},13.48,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":125,"price":17812,"returns":17813,"isSignal":187,"signalType":16682},12.5,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":147,"price":17815,"returns":17816,"isSignal":187,"signalType":16682},11.69,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3203,"price":17818,"returns":17819,"isSignal":9},11.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3210,"price":17821,"returns":17822,"isSignal":9},11.19,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3217,"price":17824,"returns":17825,"isSignal":9},11.32,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3224,"price":17827,"returns":17828,"isSignal":9},11.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3230,"price":2384,"returns":17830,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3237,"price":17832,"returns":17833,"isSignal":9},12.34,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3244,"price":17835,"returns":17836,"isSignal":9},12.38,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3251,"price":17838,"returns":17839,"isSignal":9},12.42,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3278,"price":17841,"returns":17842,"isSignal":9},13.11,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3284,"price":17844,"returns":17845,"isSignal":9},13.1,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3291,"price":17847,"returns":17848,"isSignal":9},13.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":3298,"price":17850,"returns":17851,"isSignal":9},12.88,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4002,"price":17853,"returns":17854,"isSignal":9},19.07,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4057,"price":17856,"returns":17857,"isSignal":9},19.94,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4063,"price":17859,"returns":17860,"isSignal":9},19.62,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4070,"price":17862,"returns":17863,"isSignal":9},19.15,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4077,"price":17865,"returns":17866,"isSignal":9},18.75,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4084,"price":17868,"returns":17869,"isSignal":9},18.53,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4090,"price":17871,"returns":17872,"isSignal":9},18.23,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4097,"price":17874,"returns":17875,"isSignal":9},18.21,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4104,"price":17877,"returns":17878,"isSignal":9},18.56,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4111,"price":17880,"returns":17881,"isSignal":9},18.94,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4235,"price":17883,"returns":17884,"isSignal":9},20.31,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4241,"price":17886,"returns":17887,"isSignal":9},19.96,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4248,"price":17889,"returns":17890,"isSignal":9},19.65,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4254,"price":17892,"returns":17893,"isSignal":9},19.6,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4261,"price":17895,"returns":17896,"isSignal":9},19.5,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4268,"price":17859,"returns":17898,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4275,"price":17900,"returns":17901,"isSignal":9},19.8,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4281,"price":17903,"returns":17904,"isSignal":9},19.89,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4288,"price":17906,"returns":17907,"isSignal":9},19.77,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4294,"price":17909,"returns":17910,"isSignal":9},19.61,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4301,"price":17912,"returns":17913,"isSignal":9},19.44,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4307,"price":17915,"returns":17916,"isSignal":9},19.29,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4313,"price":17918,"returns":17919,"isSignal":9},19.21,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4320,"price":17921,"returns":17922,"isSignal":9},19.26,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4327,"price":17912,"returns":17924,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4334,"price":17926,"returns":17927,"isSignal":9},19.49,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4341,"price":17889,"returns":17929,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4347,"price":17931,"returns":17932,"isSignal":9},19.72,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4353,"price":17934,"returns":17935,"isSignal":9},19.84,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4394,"price":17937,"returns":17938,"isSignal":9},20.4,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4420,"price":17940,"returns":17941,"isSignal":9},20.17,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4427,"price":17943,"returns":17944,"isSignal":9},20.06,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4434,"price":17946,"returns":17947,"isSignal":9},19.81,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4441,"price":17889,"returns":17949,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4447,"price":17912,"returns":17951,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":288,"price":315,"returns":17953,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4460,"price":17955,"returns":17956,"isSignal":9},19.16,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4467,"price":17862,"returns":17958,"isSignal":9},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4473,"price":17960,"returns":17961,"isSignal":9},19.19,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4479,"price":17963,"returns":17964,"isSignal":9},19.33,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4486,"price":17966,"returns":17967,"isSignal":9},19.68,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":10,"price":17969,"returns":17970,"isSignal":187,"signalType":16682},23.93,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4958,"price":17972,"returns":17973,"isSignal":9},23.55,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":4965,"price":17975,"returns":17976,"isSignal":9},23.22,{"1m":16675,"3m":16675,"6m":16675,"1y":16675},[17978,17980,17982,17984,17986,17988],{"date":235,"price":1631,"returns":17979,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":254,"price":956,"returns":17981,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":54,"price":2758,"returns":17983,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":79,"price":2764,"returns":17985,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":147,"price":3199,"returns":17987,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},{"date":288,"price":4456,"returns":17989,"isSignal":187,"signalType":17656},{"1m":16675,"3m":16675,"6m":16675,"1y":16675},[17991,17993,17995,17997,17999,18001,18003,18005,18007,18009,18011,18013,18015,18017,18019,18021,18023,18025,18027,18029,18031,18033,18035,18037,18039,18041,18043,18045,18047,18049,18051,18053,18055,18057,18059,18061,18063,18065,18067,18069,18071,18073,18075,18077,18079,18081,18083,18085,18087,18089,18091,18093,18095,18097,18099,18101,18103,18105,18107,18109,18111,18113,18115,18117,18119,18121,18123,18125,18127,18129,18131,18133,18135,18137,18139,18141,18143,18145,18147,18149,18151,18153,18155,18157,18159,18161,18163,18165,18167,18169,18171,18173,18175,18177,18178,18180,18182,18184,18186,18188,18190,18192,18194,18196,18198,18200,18202,18204,18206,18208,18210,18212,18214,18216,18218,18220,18222,18224,18226,18228,18230,18232,18234,18236,18238,18240,18242,18244,18246,18248,18250,18252,18254,18256,18258,18260,18262,18264,18266,18268,18270,18272,18274,18276,18278,18280,18282,18284,18286,18288,18290,18292,18294,18296,18298,18300,18302,18304,18306,18308,18309,18311,18312,18314,18316,18318,18320,18322,18324,18326,18327,18329,18331,18333,18335,18337,18339,18341,18343,18345,18347,18349,18351,18352,18354,18356,18358,18360,18362,18364,18366,18368,18370,18372,18374,18376,18378,18380,18382,18384,18386,18388,18390,18392,18394,18396,18398,18400,18401,18403,18405,18407,18409,18411,18413,18415,18417,18419,18421,18423,18425,18427,18429,18430,18432,18434,18436,18438,18440,18442,18444,18446,18448,18450,18452,18454,18456,18458,18460,18462,18463,18465,18466,18467,18469,18471,18473,18474,18476,18478,18480,18482,18484,18486,18488,18489,18490,18492,18493,18495,18496,18498,18500,18502,18504,18506,18507,18509,18511,18513,18514,18515,18517,18519,18521,18523,18525,18527,18528,18530,18532,18534,18536,18538,18540,18542,18543,18544,18546,18548,18550,18551,18553,18554,18556,18558,18560,18562,18564,18566,18567,18568,18570,18572,18574,18576,18577,18578,18579,18581,18582,18584,18586,18587,18588,18590,18592,18594,18596,18598,18600,18602,18604,18606,18608,18610,18612,18614,18616,18618,18620,18622,18624,18626,18627,18629,18631,18633,18634,18636,18638,18639,18641,18642,18644,18646,18648,18650,18652,18654,18656,18658,18660,18662,18664,18666,18668,18670,18672,18674,18676,18678,18680,18682,18684,18685,18687,18689,18690,18692,18694,18695,18697,18698,18700,18702,18703,18704,18706,18708,18710,18712,18714,18716,18718,18719,18721,18722,18724,18725,18727,18729,18731,18733,18734,18735,18737,18738,18740,18742,18743,18745,18747,18749,18751,18753,18755,18757,18759,18760,18762,18764,18766,18768,18770,18772,18773,18775,18777,18779,18781,18783,18785,18787,18788,18790,18791,18793,18795,18797,18799,18801,18802,18804,18806,18808,18810,18812,18813,18815,18817,18818,18820,18822,18824,18826,18828,18830,18832,18834,18836,18838,18840,18842,18844,18846,18848,18850,18852,18854,18856,18858,18860,18862,18864,18866,18868,18870,18872,18873,18875,18877,18878,18880,18882,18884,18886,18888,18890,18892,18894,18896,18898,18900,18901,18902,18904,18906,18908,18910,18912,18914,18916,18918,18920,18922,18924,18926,18928,18930,18932,18934,18936,18938,18939,18941,18943,18945,18947,18949,18951,18952,18954,18956,18958,18960,18962,18964,18966,18968,18970,18971,18973,18975,18977,18979,18981,18983,18985,18987,18989,18991,18993,18995,18996,18997,18999,19001,19003,19005,19007,19009,19011,19013,19015,19017,19019,19021,19023,19025,19027,19029,19031,19033,19035,19036,19037,19039,19041,19043,19045,19046,19048,19049,19051,19053,19055,19057,19059,19061,19063,19065,19067,19069,19071,19072,19073,19075,19077,19079,19081,19083,19085,19087,19089,19091,19093,19095,19097,19099,19101,19103,19105,19107,19109,19111,19113,19115,19117,19119,19121,19123,19124,19125,19127,19128,19129,19130,19132,19134,19135,19137,19139,19141,19143,19145,19147,19149,19151,19153,19155,19157,19159,19160,19162,19164,19166,19167,19169,19171,19173,19175,19177,19179,19181,19183,19185,19187,19189,19191,19193,19195,19197,19199,19201,19203,19205,19207,19209,19211,19213,19215,19217,19219,19221,19223,19225,19227,19229,19231,19233,19235,19236,19238,19240,19242,19243,19245,19247,19248,19250,19252,19253,19255,19257,19259,19261,19263,19265,19267,19269,19271,19273,19275,19277,19279,19281,19283,19285,19287,19289,19291,19293,19295,19297,19299,19301,19303,19305,19307,19309,19311,19313,19315,19317,19319,19321,19323,19325,19327,19328,19330,19331,19333,19335,19337,19339,19341,19343,19345,19347,19349,19351,19353,19355,19356,19358,19360,19362,19363,19365,19367,19369,19371,19373,19375,19377,19379,19381,19383,19385,19387,19389,19391,19393,19395,19397,19399,19401,19403,19404,19406,19408,19410,19412,19413,19414,19416,19418,19420,19422,19424,19426,19428,19430,19431,19433,19435,19436],{"time":411,"value":17992,"isSignal":9},0.9238,{"time":418,"value":17994,"isSignal":9},0.9185,{"time":425,"value":17996,"isSignal":9},0.8982,{"time":432,"value":17998,"isSignal":9},0.865,{"time":437,"value":18000,"isSignal":9},0.8745,{"time":444,"value":18002,"isSignal":9},0.8941,{"time":450,"value":18004,"isSignal":9},0.9088,{"time":457,"value":18006,"isSignal":9},0.903,{"time":464,"value":18008,"isSignal":9},0.9174,{"time":470,"value":18010,"isSignal":9},0.892,{"time":475,"value":18012,"isSignal":9},0.9077,{"time":482,"value":18014,"isSignal":9},0.9441,{"time":489,"value":18016,"isSignal":9},0.9717,{"time":495,"value":18018,"isSignal":9},0.9868,{"time":502,"value":18020,"isSignal":9},1.0365,{"time":509,"value":18022,"isSignal":9},0.9948,{"time":516,"value":18024,"isSignal":9},1.0706,{"time":522,"value":18026,"isSignal":9},1.0689,{"time":528,"value":18028,"isSignal":9},1.1557,{"time":534,"value":18030,"isSignal":9},1.0915,{"time":540,"value":18032,"isSignal":9},1.137,{"time":547,"value":18034,"isSignal":9},1.0668,{"time":554,"value":18036,"isSignal":9},1.0736,{"time":561,"value":18038,"isSignal":9},1.0245,{"time":568,"value":18040,"isSignal":9},1.0272,{"time":574,"value":18042,"isSignal":9},1.0289,{"time":581,"value":18044,"isSignal":9},1.0557,{"time":586,"value":18046,"isSignal":9},1.0743,{"time":592,"value":18048,"isSignal":9},1.0415,{"time":599,"value":18050,"isSignal":9},1.005,{"time":606,"value":18052,"isSignal":9},0.9652,{"time":613,"value":18054,"isSignal":9},0.9508,{"time":618,"value":18056,"isSignal":9},0.9402,{"time":624,"value":18058,"isSignal":9},0.9621,{"time":630,"value":18060,"isSignal":9},0.9005,{"time":636,"value":18062,"isSignal":9},0.8695,{"time":643,"value":18064,"isSignal":9},0.917,{"time":649,"value":18066,"isSignal":9},0.9593,{"time":656,"value":18068,"isSignal":9},0.9551,{"time":662,"value":18070,"isSignal":9},0.9877,{"time":668,"value":18072,"isSignal":9},1.0312,{"time":675,"value":18074,"isSignal":9},1.0192,{"time":682,"value":18076,"isSignal":9},1.0114,{"time":687,"value":18078,"isSignal":9},1.0384,{"time":694,"value":18080,"isSignal":9},1.0387,{"time":701,"value":18082,"isSignal":9},0.9819,{"time":706,"value":18084,"isSignal":9},1.011,{"time":712,"value":18086,"isSignal":9},1.0294,{"time":717,"value":18088,"isSignal":9},1.0109,{"time":723,"value":18090,"isSignal":9},0.9687,{"time":726,"value":18092,"isSignal":9},0.9662,{"time":733,"value":18094,"isSignal":9},0.9378,{"time":739,"value":18096,"isSignal":9},0.9501,{"time":746,"value":18098,"isSignal":9},0.9928,{"time":753,"value":18100,"isSignal":9},0.9914,{"time":760,"value":18102,"isSignal":9},0.9919,{"time":767,"value":18104,"isSignal":9},0.9811,{"time":774,"value":18106,"isSignal":9},1.0027,{"time":780,"value":18108,"isSignal":9},1.0377,{"time":787,"value":18110,"isSignal":9},1.0503,{"time":793,"value":18112,"isSignal":9},1.015,{"time":799,"value":18114,"isSignal":9},1.0106,{"time":806,"value":18116,"isSignal":9},1.0807,{"time":813,"value":18118,"isSignal":9},1.0818,{"time":820,"value":18120,"isSignal":9},1.0849,{"time":826,"value":18122,"isSignal":9},1.0435,{"time":833,"value":18124,"isSignal":9},1.1593,{"time":840,"value":18126,"isSignal":9},1.076,{"time":847,"value":18128,"isSignal":9},1.0602,{"time":854,"value":18130,"isSignal":9},1.0096,{"time":861,"value":18132,"isSignal":9},1.0097,{"time":866,"value":18134,"isSignal":9},1.0228,{"time":873,"value":18136,"isSignal":9},0.977,{"time":879,"value":18138,"isSignal":9},1.0072,{"time":886,"value":18140,"isSignal":9},1.0146,{"time":892,"value":18142,"isSignal":9},1.0208,{"time":899,"value":18144,"isSignal":9},1.0123,{"time":906,"value":18146,"isSignal":9},0.9693,{"time":913,"value":18148,"isSignal":9},0.9916,{"time":920,"value":18150,"isSignal":9},0.9587,{"time":927,"value":18152,"isSignal":9},0.9752,{"time":934,"value":18154,"isSignal":9},0.9581,{"time":941,"value":18156,"isSignal":9},0.9839,{"time":946,"value":18158,"isSignal":9},0.952,{"time":952,"value":18160,"isSignal":9},0.9667,{"time":959,"value":18162,"isSignal":9},0.9795,{"time":965,"value":18164,"isSignal":9},0.9428,{"time":972,"value":18166,"isSignal":9},0.9901,{"time":977,"value":18168,"isSignal":9},0.9853,{"time":984,"value":18170,"isSignal":9},0.9705,{"time":991,"value":18172,"isSignal":9},0.931,{"time":998,"value":18174,"isSignal":9},0.987,{"time":1005,"value":18176,"isSignal":9},0.9389,{"time":1012,"value":18102,"isSignal":9},{"time":1018,"value":18179,"isSignal":9},1.0196,{"time":1025,"value":18181,"isSignal":9},1.044,{"time":1032,"value":18183,"isSignal":9},1.0186,{"time":1038,"value":18185,"isSignal":9},1.0156,{"time":1045,"value":18187,"isSignal":9},0.9958,{"time":1050,"value":18189,"isSignal":9},1.0033,{"time":1056,"value":18191,"isSignal":9},0.9711,{"time":1063,"value":18193,"isSignal":9},0.969,{"time":1069,"value":18195,"isSignal":9},0.9708,{"time":1076,"value":18197,"isSignal":9},0.9723,{"time":1083,"value":18199,"isSignal":9},0.9668,{"time":1090,"value":18201,"isSignal":9},0.9486,{"time":1097,"value":18203,"isSignal":9},0.9635,{"time":1101,"value":18205,"isSignal":9},0.9409,{"time":1108,"value":18207,"isSignal":9},0.9076,{"time":1114,"value":18209,"isSignal":9},0.9343,{"time":1121,"value":18211,"isSignal":9},0.9285,{"time":1128,"value":18213,"isSignal":9},0.9532,{"time":1135,"value":18215,"isSignal":9},0.9432,{"time":1141,"value":18217,"isSignal":9},0.9891,{"time":1147,"value":18219,"isSignal":9},0.9745,{"time":1153,"value":18221,"isSignal":9},1.0664,{"time":1159,"value":18223,"isSignal":9},1.0599,{"time":1166,"value":18225,"isSignal":9},1.1304,{"time":1173,"value":18227,"isSignal":9},1.1114,{"time":1179,"value":18229,"isSignal":9},1.0583,{"time":1186,"value":18231,"isSignal":9},1.0426,{"time":1193,"value":18233,"isSignal":9},1.0549,{"time":1198,"value":18235,"isSignal":9},1.0166,{"time":1205,"value":18237,"isSignal":9},0.9598,{"time":1211,"value":18239,"isSignal":9},0.9642,{"time":1218,"value":18241,"isSignal":9},0.9248,{"time":1225,"value":18243,"isSignal":9},0.9555,{"time":1232,"value":18245,"isSignal":9},0.9715,{"time":1238,"value":18247,"isSignal":9},0.9584,{"time":1245,"value":18249,"isSignal":9},0.9511,{"time":1251,"value":18251,"isSignal":9},0.99,{"time":1258,"value":18253,"isSignal":9},1.0039,{"time":1265,"value":18255,"isSignal":9},0.974,{"time":1271,"value":18257,"isSignal":9},0.9535,{"time":1278,"value":18259,"isSignal":9},0.9638,{"time":1285,"value":18261,"isSignal":9},0.9622,{"time":1292,"value":18263,"isSignal":9},0.9506,{"time":1298,"value":18265,"isSignal":9},0.9543,{"time":1303,"value":18267,"isSignal":9},0.9761,{"time":1309,"value":18269,"isSignal":9},0.9762,{"time":1314,"value":18271,"isSignal":9},1.0263,{"time":1319,"value":18273,"isSignal":9},1.0339,{"time":1326,"value":18275,"isSignal":9},1.0226,{"time":1333,"value":18277,"isSignal":9},1.0615,{"time":1339,"value":18279,"isSignal":9},1.0523,{"time":1346,"value":18281,"isSignal":9},0.9833,{"time":1353,"value":18283,"isSignal":9},0.991,{"time":1360,"value":18285,"isSignal":9},1.0035,{"time":1367,"value":18287,"isSignal":9},1.0004,{"time":1374,"value":18289,"isSignal":9},0.9992,{"time":1381,"value":18291,"isSignal":9},0.9855,{"time":1388,"value":18293,"isSignal":9},0.9856,{"time":1395,"value":18295,"isSignal":9},0.956,{"time":1401,"value":18297,"isSignal":9},0.9628,{"time":1407,"value":18299,"isSignal":9},0.9769,{"time":1414,"value":18301,"isSignal":9},0.9684,{"time":1421,"value":18303,"isSignal":9},1.0217,{"time":1428,"value":18305,"isSignal":9},1.0833,{"time":1435,"value":18307,"isSignal":9},0.9929,{"time":1442,"value":18170,"isSignal":9},{"time":1447,"value":18310,"isSignal":9},1.0016,{"time":1454,"value":18245,"isSignal":9},{"time":1460,"value":18313,"isSignal":9},0.9475,{"time":1466,"value":18315,"isSignal":9},0.975,{"time":1472,"value":18317,"isSignal":9},0.9388,{"time":1478,"value":18319,"isSignal":9},0.9427,{"time":1484,"value":18321,"isSignal":9},0.9139,{"time":1490,"value":18323,"isSignal":9},0.9767,{"time":1497,"value":18325,"isSignal":9},0.9571,{"time":1504,"value":18158,"isSignal":9},{"time":1511,"value":18328,"isSignal":9},0.9724,{"time":1518,"value":18330,"isSignal":9},0.9594,{"time":1525,"value":18332,"isSignal":9},0.9896,{"time":1532,"value":18334,"isSignal":9},0.9825,{"time":1538,"value":18336,"isSignal":9},1.0003,{"time":1544,"value":18338,"isSignal":9},0.9442,{"time":1550,"value":18340,"isSignal":9},0.9777,{"time":1556,"value":18342,"isSignal":9},0.9112,{"time":1563,"value":18344,"isSignal":9},0.9335,{"time":1570,"value":18346,"isSignal":9},0.9284,{"time":1575,"value":18348,"isSignal":9},0.9418,{"time":1582,"value":18350,"isSignal":9},0.9459,{"time":1589,"value":18328,"isSignal":9},{"time":1596,"value":18353,"isSignal":9},0.9171,{"time":1603,"value":18355,"isSignal":9},0.9015,{"time":1610,"value":18357,"isSignal":9},0.9181,{"time":1617,"value":18359,"isSignal":9},0.948,{"time":1622,"value":18361,"isSignal":9},0.9776,{"time":235,"value":18363,"isSignal":9},1.0069,{"time":254,"value":18365,"isSignal":9},1.001,{"time":1639,"value":18367,"isSignal":9},1.0479,{"time":1646,"value":18369,"isSignal":9},0.994,{"time":1653,"value":18371,"isSignal":9},1.0177,{"time":1660,"value":18373,"isSignal":9},1.0564,{"time":1667,"value":18375,"isSignal":9},1.0875,{"time":1673,"value":18377,"isSignal":9},1.1362,{"time":1679,"value":18379,"isSignal":9},1.0827,{"time":1685,"value":18381,"isSignal":9},1.1155,{"time":1692,"value":18383,"isSignal":9},1.0389,{"time":1699,"value":18385,"isSignal":9},1.0152,{"time":1705,"value":18387,"isSignal":9},1.0018,{"time":1711,"value":18389,"isSignal":9},0.9741,{"time":1717,"value":18391,"isSignal":9},1.0153,{"time":1722,"value":18393,"isSignal":9},1.0224,{"time":1727,"value":18395,"isSignal":9},1.0764,{"time":1733,"value":18397,"isSignal":9},1.0619,{"time":1738,"value":18399,"isSignal":9},1.0508,{"time":1745,"value":18275,"isSignal":9},{"time":1751,"value":18402,"isSignal":9},1.093,{"time":1758,"value":18404,"isSignal":9},1.1084,{"time":1764,"value":18406,"isSignal":9},1.0765,{"time":1771,"value":18408,"isSignal":9},1.1554,{"time":1776,"value":18410,"isSignal":9},1.1997,{"time":1783,"value":18412,"isSignal":9},1.1825,{"time":1789,"value":18414,"isSignal":9},1.1115,{"time":1796,"value":18416,"isSignal":9},1.0906,{"time":1803,"value":18418,"isSignal":9},1.0255,{"time":1810,"value":18420,"isSignal":9},1.0466,{"time":1817,"value":18422,"isSignal":9},1.0397,{"time":1824,"value":18424,"isSignal":9},1.0495,{"time":1831,"value":18426,"isSignal":9},0.9784,{"time":1838,"value":18428,"isSignal":9},1.0382,{"time":1844,"value":18297,"isSignal":9},{"time":1851,"value":18431,"isSignal":9},0.9291,{"time":1857,"value":18433,"isSignal":9},0.9755,{"time":1864,"value":18435,"isSignal":9},1.0067,{"time":1870,"value":18437,"isSignal":9},1.0074,{"time":1877,"value":18439,"isSignal":9},0.9691,{"time":1884,"value":18441,"isSignal":9},0.9859,{"time":1890,"value":18443,"isSignal":9},0.9993,{"time":1897,"value":18445,"isSignal":9},1.0471,{"time":1904,"value":18447,"isSignal":9},1.0753,{"time":1910,"value":18449,"isSignal":9},1.1107,{"time":1917,"value":18451,"isSignal":9},1.0805,{"time":1924,"value":18453,"isSignal":9},1.0612,{"time":1931,"value":18455,"isSignal":9},1.046,{"time":1937,"value":18457,"isSignal":9},1.033,{"time":1943,"value":18459,"isSignal":9},0.9904,{"time":1950,"value":18461,"isSignal":9},0.9485,{"time":1956,"value":18281,"isSignal":9},{"time":1962,"value":18464,"isSignal":9},0.9495,{"time":1968,"value":18259,"isSignal":9},{"time":1973,"value":18299,"isSignal":9},{"time":1980,"value":18468,"isSignal":9},0.9686,{"time":1985,"value":18470,"isSignal":9},0.9744,{"time":1992,"value":18472,"isSignal":9},0.9579,{"time":1999,"value":18285,"isSignal":9},{"time":2006,"value":18475,"isSignal":9},0.98,{"time":2012,"value":18477,"isSignal":9},0.9889,{"time":2018,"value":18479,"isSignal":9},0.9455,{"time":2025,"value":18481,"isSignal":9},1.0307,{"time":2031,"value":18483,"isSignal":9},1.029,{"time":2037,"value":18485,"isSignal":9},0.9837,{"time":2043,"value":18487,"isSignal":9},0.9812,{"time":2050,"value":18189,"isSignal":9},{"time":2055,"value":18332,"isSignal":9},{"time":2061,"value":18491,"isSignal":9},0.9655,{"time":2068,"value":18336,"isSignal":9},{"time":2075,"value":18494,"isSignal":9},1.0007,{"time":2081,"value":18088,"isSignal":9},{"time":2088,"value":18497,"isSignal":9},0.9401,{"time":2095,"value":18499,"isSignal":9},0.9237,{"time":2100,"value":18501,"isSignal":9},0.9481,{"time":2107,"value":18503,"isSignal":9},0.9233,{"time":2113,"value":18505,"isSignal":9},0.8776,{"time":2119,"value":18355,"isSignal":9},{"time":2126,"value":18508,"isSignal":9},0.926,{"time":2131,"value":18510,"isSignal":9},0.9563,{"time":2136,"value":18512,"isSignal":9},0.9366,{"time":2142,"value":18468,"isSignal":9},{"time":2149,"value":18168,"isSignal":9},{"time":2155,"value":18516,"isSignal":9},1.002,{"time":2162,"value":18518,"isSignal":9},0.9838,{"time":2169,"value":18520,"isSignal":9},0.9902,{"time":2175,"value":18522,"isSignal":9},1.0051,{"time":2182,"value":18524,"isSignal":9},0.9864,{"time":2189,"value":18526,"isSignal":9},0.9546,{"time":2196,"value":18158,"isSignal":9},{"time":2202,"value":18529,"isSignal":9},0.9319,{"time":2209,"value":18531,"isSignal":9},0.9738,{"time":2216,"value":18533,"isSignal":9},0.9602,{"time":2222,"value":18535,"isSignal":9},0.9803,{"time":2229,"value":18537,"isSignal":9},1.0011,{"time":2236,"value":18539,"isSignal":9},1.0379,{"time":2242,"value":18541,"isSignal":9},0.9946,{"time":2249,"value":18170,"isSignal":9},{"time":2256,"value":18491,"isSignal":9},{"time":2262,"value":18545,"isSignal":9},0.9436,{"time":2269,"value":18547,"isSignal":9},0.9282,{"time":2275,"value":18549,"isSignal":9},0.9644,{"time":2281,"value":18332,"isSignal":9},{"time":2288,"value":18552,"isSignal":9},1.0212,{"time":2295,"value":18132,"isSignal":9},{"time":2302,"value":18555,"isSignal":9},1.0133,{"time":2308,"value":18557,"isSignal":9},0.9683,{"time":2313,"value":18559,"isSignal":9},1.0082,{"time":2317,"value":18561,"isSignal":9},1.0444,{"time":2323,"value":18563,"isSignal":9},1.0375,{"time":2330,"value":18565,"isSignal":9},1.0075,{"time":2336,"value":18435,"isSignal":9},{"time":2342,"value":18126,"isSignal":9},{"time":2349,"value":18569,"isSignal":9},1.0539,{"time":2356,"value":18571,"isSignal":9},1.0745,{"time":2363,"value":18573,"isSignal":9},1.0315,{"time":2370,"value":18575,"isSignal":9},1.0376,{"time":2376,"value":18569,"isSignal":9},{"time":2383,"value":18573,"isSignal":9},{"time":2389,"value":18395,"isSignal":9},{"time":2396,"value":18580,"isSignal":9},1.0499,{"time":2403,"value":18277,"isSignal":9},{"time":2410,"value":18583,"isSignal":9},1.0729,{"time":2416,"value":18585,"isSignal":9},1.0742,{"time":2422,"value":18285,"isSignal":9},{"time":2429,"value":18535,"isSignal":9},{"time":2436,"value":18589,"isSignal":9},1.0145,{"time":2443,"value":18591,"isSignal":9},1.0055,{"time":2450,"value":18593,"isSignal":9},0.971,{"time":2457,"value":18595,"isSignal":9},0.9654,{"time":2464,"value":18597,"isSignal":9},0.9194,{"time":2471,"value":18599,"isSignal":9},0.8861,{"time":2477,"value":18601,"isSignal":9},0.9144,{"time":2484,"value":18603,"isSignal":9},0.8635,{"time":2488,"value":18605,"isSignal":9},0.8808,{"time":2495,"value":18607,"isSignal":9},0.9184,{"time":2501,"value":18609,"isSignal":9},1.0023,{"time":2508,"value":18611,"isSignal":9},0.9791,{"time":2515,"value":18613,"isSignal":9},0.96,{"time":2522,"value":18615,"isSignal":9},0.8814,{"time":2529,"value":18617,"isSignal":9},0.9799,{"time":2536,"value":18619,"isSignal":9},0.9092,{"time":2541,"value":18621,"isSignal":9},0.8919,{"time":2547,"value":18623,"isSignal":9},0.9552,{"time":2553,"value":18625,"isSignal":9},0.9736,{"time":2560,"value":18332,"isSignal":9},{"time":2566,"value":18628,"isSignal":9},1.0161,{"time":2571,"value":18630,"isSignal":9},1.0235,{"time":2578,"value":18632,"isSignal":9},0.9921,{"time":2585,"value":18334,"isSignal":9},{"time":2592,"value":18635,"isSignal":9},0.9773,{"time":2599,"value":18637,"isSignal":9},0.9818,{"time":2606,"value":18487,"isSignal":9},{"time":2612,"value":18640,"isSignal":9},1.0034,{"time":2619,"value":18273,"isSignal":9},{"time":2626,"value":18643,"isSignal":9},0.9998,{"time":2633,"value":18645,"isSignal":9},1.0799,{"time":2640,"value":18647,"isSignal":9},1.023,{"time":2646,"value":18649,"isSignal":9},0.9847,{"time":2653,"value":18651,"isSignal":9},1.0705,{"time":2660,"value":18653,"isSignal":9},1.0355,{"time":2667,"value":18655,"isSignal":9},1.0662,{"time":2674,"value":18657,"isSignal":9},0.9872,{"time":2680,"value":18659,"isSignal":9},1.0357,{"time":2687,"value":18661,"isSignal":9},1.0136,{"time":2694,"value":18663,"isSignal":9},0.9977,{"time":2701,"value":18665,"isSignal":9},1.0476,{"time":2708,"value":18667,"isSignal":9},1.0497,{"time":2715,"value":18669,"isSignal":9},1.0592,{"time":2722,"value":18671,"isSignal":9},1.0735,{"time":2729,"value":18673,"isSignal":9},1.1081,{"time":2736,"value":18675,"isSignal":9},1.0486,{"time":2743,"value":18677,"isSignal":9},1.0485,{"time":2750,"value":18679,"isSignal":9},1.0537,{"time":54,"value":18681,"isSignal":9},1.1232,{"time":79,"value":18683,"isSignal":9},1.0501,{"time":2768,"value":18418,"isSignal":9},{"time":2775,"value":18686,"isSignal":9},0.999,{"time":2781,"value":18688,"isSignal":9},0.9277,{"time":2788,"value":18209,"isSignal":9},{"time":2795,"value":18691,"isSignal":9},0.942,{"time":2802,"value":18693,"isSignal":9},0.9721,{"time":2807,"value":18494,"isSignal":9},{"time":2814,"value":18696,"isSignal":9},0.9971,{"time":2821,"value":18104,"isSignal":9},{"time":2828,"value":18699,"isSignal":9},0.9942,{"time":2835,"value":18701,"isSignal":9},0.9561,{"time":2841,"value":18219,"isSignal":9},{"time":2848,"value":18281,"isSignal":9},{"time":2855,"value":18705,"isSignal":9},0.981,{"time":2862,"value":18707,"isSignal":9},0.9953,{"time":2869,"value":18709,"isSignal":9},1.0726,{"time":2876,"value":18711,"isSignal":9},0.9336,{"time":2883,"value":18713,"isSignal":9},0.9727,{"time":2890,"value":18715,"isSignal":9},0.9321,{"time":2897,"value":18717,"isSignal":9},0.9252,{"time":2904,"value":17994,"isSignal":9},{"time":2910,"value":18720,"isSignal":9},0.9222,{"time":2917,"value":18470,"isSignal":9},{"time":2923,"value":18723,"isSignal":9},0.972,{"time":2929,"value":18154,"isSignal":9},{"time":2935,"value":18726,"isSignal":9},0.9862,{"time":2941,"value":18728,"isSignal":9},0.9539,{"time":2948,"value":18730,"isSignal":9},0.9585,{"time":2955,"value":18732,"isSignal":9},0.995,{"time":2961,"value":18181,"isSignal":9},{"time":2968,"value":18632,"isSignal":9},{"time":2975,"value":18736,"isSignal":9},0.9575,{"time":2982,"value":18287,"isSignal":9},{"time":2989,"value":18739,"isSignal":9},1.0286,{"time":2996,"value":18741,"isSignal":9},1.025,{"time":3003,"value":18273,"isSignal":9},{"time":3010,"value":18744,"isSignal":9},1.1191,{"time":3017,"value":18746,"isSignal":9},1.0183,{"time":3024,"value":18748,"isSignal":9},1.1001,{"time":3031,"value":18750,"isSignal":9},1.0462,{"time":3038,"value":18752,"isSignal":9},1.0441,{"time":3045,"value":18754,"isSignal":9},1.019,{"time":3052,"value":18756,"isSignal":9},1.0229,{"time":3059,"value":18758,"isSignal":9},0.9996,{"time":3066,"value":18048,"isSignal":9},{"time":3073,"value":18761,"isSignal":9},0.9765,{"time":3080,"value":18763,"isSignal":9},0.9665,{"time":3087,"value":18765,"isSignal":9},0.945,{"time":3093,"value":18767,"isSignal":9},0.9731,{"time":3099,"value":18769,"isSignal":9},0.9747,{"time":3106,"value":18771,"isSignal":9},0.9634,{"time":3113,"value":18338,"isSignal":9},{"time":3120,"value":18774,"isSignal":9},0.9176,{"time":3126,"value":18776,"isSignal":9},0.9094,{"time":3132,"value":18778,"isSignal":9},0.9232,{"time":3139,"value":18780,"isSignal":9},0.9547,{"time":3146,"value":18782,"isSignal":9},0.9024,{"time":3153,"value":18784,"isSignal":9},0.911,{"time":3160,"value":18786,"isSignal":9},0.8727,{"time":3166,"value":18012,"isSignal":9},{"time":3172,"value":18789,"isSignal":9},0.8842,{"time":3179,"value":18625,"isSignal":9},{"time":103,"value":18792,"isSignal":9},0.9842,{"time":125,"value":18794,"isSignal":9},1.0367,{"time":147,"value":18796,"isSignal":9},1.0211,{"time":3203,"value":18798,"isSignal":9},1.1456,{"time":3210,"value":18800,"isSignal":9},0.9844,{"time":3217,"value":18090,"isSignal":9},{"time":3224,"value":18803,"isSignal":9},1.0099,{"time":3230,"value":18805,"isSignal":9},0.9866,{"time":3237,"value":18807,"isSignal":9},0.9536,{"time":3244,"value":18809,"isSignal":9},0.9395,{"time":3251,"value":18811,"isSignal":9},0.9099,{"time":3257,"value":18203,"isSignal":9},{"time":3264,"value":18814,"isSignal":9},1.0259,{"time":3271,"value":18816,"isSignal":9},0.918,{"time":3278,"value":18012,"isSignal":9},{"time":3284,"value":18819,"isSignal":9},0.8101,{"time":3291,"value":18821,"isSignal":9},0.8213,{"time":3298,"value":18823,"isSignal":9},0.7352,{"time":3305,"value":18825,"isSignal":9},0.8999,{"time":3312,"value":18827,"isSignal":9},0.9597,{"time":3319,"value":18829,"isSignal":9},0.9359,{"time":3326,"value":18831,"isSignal":9},0.9814,{"time":3332,"value":18833,"isSignal":9},1.0756,{"time":3338,"value":18835,"isSignal":9},0.9365,{"time":3345,"value":18837,"isSignal":9},0.9126,{"time":3352,"value":18839,"isSignal":9},1.0054,{"time":3359,"value":18841,"isSignal":9},1.0101,{"time":3366,"value":18843,"isSignal":9},1.1065,{"time":3372,"value":18845,"isSignal":9},0.9391,{"time":3378,"value":18847,"isSignal":9},1.0636,{"time":3385,"value":18849,"isSignal":9},1.1134,{"time":3391,"value":18851,"isSignal":9},1.0979,{"time":3398,"value":18853,"isSignal":9},1.1147,{"time":3404,"value":18855,"isSignal":9},1.1137,{"time":3410,"value":18857,"isSignal":9},0.9449,{"time":3417,"value":18859,"isSignal":9},1.1959,{"time":3424,"value":18861,"isSignal":9},1.1901,{"time":3430,"value":18863,"isSignal":187},1.2112,{"time":3436,"value":18865,"isSignal":9},1.1947,{"time":3442,"value":18867,"isSignal":9},1.1829,{"time":3449,"value":18869,"isSignal":9},1.0832,{"time":3456,"value":18871,"isSignal":9},1.0077,{"time":3463,"value":18054,"isSignal":9},{"time":3470,"value":18874,"isSignal":9},0.9894,{"time":3477,"value":18876,"isSignal":9},1.0817,{"time":3484,"value":18497,"isSignal":9},{"time":3491,"value":18879,"isSignal":9},1.0118,{"time":3498,"value":18881,"isSignal":9},0.9287,{"time":3505,"value":18883,"isSignal":9},0.9639,{"time":3511,"value":18885,"isSignal":9},1.0628,{"time":3518,"value":18887,"isSignal":9},1.1751,{"time":3525,"value":18889,"isSignal":187},1.3753,{"time":3532,"value":18891,"isSignal":187},1.3599,{"time":3539,"value":18893,"isSignal":9},1.3233,{"time":3546,"value":18895,"isSignal":9},1.3557,{"time":3553,"value":18897,"isSignal":9},1.1495,{"time":3560,"value":18899,"isSignal":9},1.0418,{"time":3567,"value":18082,"isSignal":9},{"time":3574,"value":18487,"isSignal":9},{"time":3581,"value":18903,"isSignal":9},0.9377,{"time":3588,"value":18905,"isSignal":9},1.1097,{"time":3595,"value":18907,"isSignal":9},1.1692,{"time":3601,"value":18909,"isSignal":9},1.1355,{"time":3608,"value":18911,"isSignal":9},1.0249,{"time":3615,"value":18913,"isSignal":9},1.0561,{"time":3622,"value":18915,"isSignal":9},0.9786,{"time":3629,"value":18917,"isSignal":9},0.8209,{"time":3635,"value":18919,"isSignal":9},0.8631,{"time":3642,"value":18921,"isSignal":9},0.8345,{"time":3649,"value":18923,"isSignal":9},0.8646,{"time":3656,"value":18925,"isSignal":9},0.8965,{"time":3663,"value":18927,"isSignal":9},0.8378,{"time":3670,"value":18929,"isSignal":9},0.9225,{"time":3676,"value":18931,"isSignal":9},0.912,{"time":3683,"value":18933,"isSignal":9},0.9938,{"time":3689,"value":18935,"isSignal":9},0.9462,{"time":3696,"value":18937,"isSignal":9},0.9351,{"time":3703,"value":17994,"isSignal":9},{"time":3710,"value":18940,"isSignal":9},0.9016,{"time":3715,"value":18942,"isSignal":9},0.9142,{"time":3722,"value":18944,"isSignal":9},0.9332,{"time":3727,"value":18946,"isSignal":9},1.0698,{"time":3734,"value":18948,"isSignal":9},1.0643,{"time":3741,"value":18950,"isSignal":9},1.0327,{"time":3748,"value":18589,"isSignal":9},{"time":3755,"value":18953,"isSignal":9},0.9061,{"time":3762,"value":18955,"isSignal":9},0.8989,{"time":3769,"value":18957,"isSignal":9},0.9421,{"time":3776,"value":18959,"isSignal":9},0.8592,{"time":3783,"value":18961,"isSignal":9},0.9461,{"time":3789,"value":18963,"isSignal":9},0.9854,{"time":3796,"value":18965,"isSignal":9},0.9304,{"time":3802,"value":18967,"isSignal":9},1.0965,{"time":3809,"value":18969,"isSignal":9},0.9775,{"time":3816,"value":18422,"isSignal":9},{"time":3823,"value":18972,"isSignal":187},1.2302,{"time":3830,"value":18974,"isSignal":187},1.2005,{"time":3837,"value":18976,"isSignal":9},1.2359,{"time":3844,"value":18978,"isSignal":9},1.1582,{"time":3851,"value":18980,"isSignal":9},1.0919,{"time":3858,"value":18982,"isSignal":9},1.1237,{"time":3864,"value":18984,"isSignal":9},1.1306,{"time":3871,"value":18986,"isSignal":9},1.0343,{"time":3878,"value":18988,"isSignal":9},1.1357,{"time":3884,"value":18990,"isSignal":9},1.123,{"time":3891,"value":18992,"isSignal":9},0.9794,{"time":3898,"value":18994,"isSignal":9},0.9796,{"time":3903,"value":18809,"isSignal":9},{"time":3910,"value":18481,"isSignal":9},{"time":3915,"value":18998,"isSignal":9},1.085,{"time":3922,"value":19000,"isSignal":9},1.1616,{"time":3929,"value":19002,"isSignal":9},1.1898,{"time":3936,"value":19004,"isSignal":187},1.2964,{"time":3943,"value":19006,"isSignal":187},1.3429,{"time":3950,"value":19008,"isSignal":9},1.3603,{"time":3956,"value":19010,"isSignal":9},1.2595,{"time":3962,"value":19012,"isSignal":9},1.1854,{"time":3969,"value":19014,"isSignal":9},1.1874,{"time":3975,"value":19016,"isSignal":9},1.1071,{"time":3982,"value":19018,"isSignal":9},0.9852,{"time":3988,"value":19020,"isSignal":9},1.0748,{"time":3995,"value":19022,"isSignal":9},0.9473,{"time":4002,"value":19024,"isSignal":9},0.9491,{"time":4009,"value":19026,"isSignal":9},0.8152,{"time":4016,"value":19028,"isSignal":9},0.8008,{"time":4023,"value":19030,"isSignal":9},0.8223,{"time":4030,"value":19032,"isSignal":9},0.8582,{"time":4037,"value":19034,"isSignal":9},0.9414,{"time":4044,"value":18344,"isSignal":9},{"time":4051,"value":18839,"isSignal":9},{"time":4057,"value":19038,"isSignal":9},0.9815,{"time":4063,"value":19040,"isSignal":9},1.0262,{"time":4070,"value":19042,"isSignal":9},1.0808,{"time":4077,"value":19044,"isSignal":9},1.0925,{"time":4084,"value":18980,"isSignal":9},{"time":4090,"value":19047,"isSignal":187},1.232,{"time":4097,"value":18305,"isSignal":9},{"time":4104,"value":19050,"isSignal":187},1.2156,{"time":4111,"value":19052,"isSignal":9},1.3296,{"time":4118,"value":19054,"isSignal":9},1.1617,{"time":4125,"value":19056,"isSignal":9},1.1845,{"time":4132,"value":19058,"isSignal":9},1.1923,{"time":4139,"value":19060,"isSignal":9},1.1462,{"time":4146,"value":19062,"isSignal":9},1.0924,{"time":4153,"value":19064,"isSignal":9},1.0942,{"time":4160,"value":19066,"isSignal":9},1.1714,{"time":4167,"value":19068,"isSignal":9},1.1188,{"time":4174,"value":19070,"isSignal":9},1.2001,{"time":4181,"value":18573,"isSignal":9},{"time":4187,"value":18776,"isSignal":9},{"time":4194,"value":19074,"isSignal":9},0.8109,{"time":4201,"value":19076,"isSignal":9},0.8315,{"time":4208,"value":19078,"isSignal":9},0.8532,{"time":4214,"value":19080,"isSignal":9},0.8944,{"time":4221,"value":19082,"isSignal":9},0.9249,{"time":4228,"value":19084,"isSignal":9},0.8829,{"time":4235,"value":19086,"isSignal":9},0.9164,{"time":4241,"value":19088,"isSignal":9},0.7374,{"time":4248,"value":19090,"isSignal":9},0.7693,{"time":4254,"value":19092,"isSignal":9},0.7964,{"time":4261,"value":19094,"isSignal":9},0.8323,{"time":4268,"value":19096,"isSignal":9},0.8566,{"time":4275,"value":19098,"isSignal":9},0.8869,{"time":4281,"value":19100,"isSignal":9},0.8183,{"time":4288,"value":19102,"isSignal":9},0.7816,{"time":4294,"value":19104,"isSignal":9},0.7542,{"time":4301,"value":19106,"isSignal":9},0.7565,{"time":4307,"value":19108,"isSignal":9},0.7703,{"time":4313,"value":19110,"isSignal":9},0.7805,{"time":4320,"value":19112,"isSignal":9},0.8265,{"time":4327,"value":19114,"isSignal":9},0.8385,{"time":4334,"value":19116,"isSignal":9},0.8267,{"time":4341,"value":19118,"isSignal":9},0.8752,{"time":4347,"value":19120,"isSignal":9},0.8992,{"time":4353,"value":19122,"isSignal":9},0.9007,{"time":4359,"value":18086,"isSignal":9},{"time":4366,"value":18189,"isSignal":9},{"time":4373,"value":19126,"isSignal":9},1.0331,{"time":4380,"value":18671,"isSignal":9},{"time":4387,"value":18905,"isSignal":9},{"time":4394,"value":18385,"isSignal":9},{"time":4401,"value":19131,"isSignal":9},0.9802,{"time":4407,"value":19133,"isSignal":9},0.9871,{"time":4413,"value":18251,"isSignal":9},{"time":4420,"value":19136,"isSignal":9},1.0261,{"time":4427,"value":19138,"isSignal":9},1.0128,{"time":4434,"value":19140,"isSignal":9},0.8807,{"time":4441,"value":19142,"isSignal":9},0.9408,{"time":4447,"value":19144,"isSignal":9},0.9935,{"time":288,"value":19146,"isSignal":9},0.9446,{"time":4460,"value":19148,"isSignal":9},0.9124,{"time":4467,"value":19150,"isSignal":9},0.8067,{"time":4473,"value":19152,"isSignal":9},0.8655,{"time":4479,"value":19154,"isSignal":9},0.8602,{"time":4486,"value":19156,"isSignal":9},0.9448,{"time":4493,"value":19158,"isSignal":9},0.9303,{"time":4500,"value":18655,"isSignal":9},{"time":4506,"value":19161,"isSignal":9},1.0401,{"time":4513,"value":19163,"isSignal":9},1.0475,{"time":4519,"value":19165,"isSignal":9},1.144,{"time":4526,"value":18769,"isSignal":9},{"time":4532,"value":19168,"isSignal":9},0.9438,{"time":4539,"value":19170,"isSignal":9},0.9338,{"time":4546,"value":19172,"isSignal":9},0.871,{"time":4552,"value":19174,"isSignal":9},0.811,{"time":4558,"value":19176,"isSignal":9},0.8739,{"time":4565,"value":19178,"isSignal":9},0.8686,{"time":4571,"value":19180,"isSignal":9},0.8682,{"time":4577,"value":19182,"isSignal":9},0.9119,{"time":4584,"value":19184,"isSignal":9},0.9407,{"time":4591,"value":19186,"isSignal":9},0.9309,{"time":4598,"value":19188,"isSignal":9},1.0001,{"time":4604,"value":19190,"isSignal":9},0.9423,{"time":4611,"value":19192,"isSignal":9},0.893,{"time":4618,"value":19194,"isSignal":9},1.074,{"time":4624,"value":19196,"isSignal":9},0.9488,{"time":4631,"value":19198,"isSignal":9},0.9908,{"time":4638,"value":19200,"isSignal":9},0.9482,{"time":4644,"value":19202,"isSignal":9},0.9334,{"time":4651,"value":19204,"isSignal":9},0.7969,{"time":4657,"value":19206,"isSignal":9},0.8852,{"time":4664,"value":19208,"isSignal":9},0.7839,{"time":4669,"value":19210,"isSignal":9},0.6772,{"time":4675,"value":19212,"isSignal":9},0.7878,{"time":4681,"value":19214,"isSignal":9},0.8319,{"time":4688,"value":19216,"isSignal":9},0.7303,{"time":4695,"value":19218,"isSignal":9},0.9046,{"time":4702,"value":19220,"isSignal":9},1.1601,{"time":4709,"value":19222,"isSignal":187},1.3206,{"time":4715,"value":19224,"isSignal":187},1.2555,{"time":4721,"value":19226,"isSignal":9},1.1831,{"time":4727,"value":19228,"isSignal":9},1.0767,{"time":4734,"value":19230,"isSignal":9},1.0646,{"time":4741,"value":19232,"isSignal":9},1.0855,{"time":4748,"value":19234,"isSignal":9},1.1579,{"time":4754,"value":18531,"isSignal":9},{"time":4761,"value":19237,"isSignal":9},0.9967,{"time":4768,"value":19239,"isSignal":9},0.9885,{"time":4775,"value":19241,"isSignal":9},0.957,{"time":4782,"value":18472,"isSignal":9},{"time":4788,"value":19244,"isSignal":9},0.9672,{"time":4795,"value":19246,"isSignal":9},0.9169,{"time":4801,"value":18076,"isSignal":9},{"time":4808,"value":19249,"isSignal":9},0.9065,{"time":4814,"value":19251,"isSignal":9},0.9592,{"time":4821,"value":18758,"isSignal":9},{"time":4827,"value":19254,"isSignal":9},0.9653,{"time":4834,"value":19256,"isSignal":9},0.8158,{"time":4840,"value":19258,"isSignal":9},0.8211,{"time":4846,"value":19260,"isSignal":9},0.7857,{"time":4853,"value":19262,"isSignal":9},0.8023,{"time":4860,"value":19264,"isSignal":9},0.8458,{"time":4867,"value":19266,"isSignal":9},0.8953,{"time":4873,"value":19268,"isSignal":9},0.9453,{"time":4880,"value":19270,"isSignal":9},0.8853,{"time":4887,"value":19272,"isSignal":9},0.9297,{"time":4894,"value":19274,"isSignal":9},0.8806,{"time":4899,"value":19276,"isSignal":9},0.88,{"time":4905,"value":19278,"isSignal":9},1.0766,{"time":4912,"value":19280,"isSignal":187},1.2059,{"time":4918,"value":19282,"isSignal":187},1.4059,{"time":4925,"value":19284,"isSignal":9},1.2843,{"time":4931,"value":19286,"isSignal":9},1.2572,{"time":4938,"value":19288,"isSignal":9},1.3325,{"time":4945,"value":19290,"isSignal":9},1.285,{"time":10,"value":19292,"isSignal":9},0.8669,{"time":4958,"value":19294,"isSignal":9},1.0172,{"time":4965,"value":19296,"isSignal":9},0.7843,{"time":4971,"value":19298,"isSignal":9},0.7635,{"time":4978,"value":19300,"isSignal":9},0.7226,{"time":4985,"value":19302,"isSignal":9},0.6947,{"time":4991,"value":19304,"isSignal":9},0.7423,{"time":4996,"value":19306,"isSignal":9},0.6978,{"time":5002,"value":19308,"isSignal":9},0.7455,{"time":5009,"value":19310,"isSignal":9},0.8553,{"time":5015,"value":19312,"isSignal":9},0.8427,{"time":5021,"value":19314,"isSignal":9},0.723,{"time":5028,"value":19316,"isSignal":9},0.899,{"time":5035,"value":19318,"isSignal":9},0.8912,{"time":5042,"value":19320,"isSignal":9},0.8372,{"time":5049,"value":19322,"isSignal":9},0.8493,{"time":5055,"value":19324,"isSignal":9},0.8283,{"time":5061,"value":19326,"isSignal":9},0.8585,{"time":5067,"value":18004,"isSignal":9},{"time":5073,"value":19329,"isSignal":9},1.0502,{"time":5079,"value":18183,"isSignal":9},{"time":5086,"value":19332,"isSignal":9},0.9369,{"time":5092,"value":19334,"isSignal":9},0.8321,{"time":5098,"value":19336,"isSignal":9},0.8169,{"time":5103,"value":19338,"isSignal":9},0.8743,{"time":5110,"value":19340,"isSignal":9},0.8589,{"time":5117,"value":19342,"isSignal":9},0.8442,{"time":5124,"value":19344,"isSignal":9},0.8438,{"time":5130,"value":19346,"isSignal":9},0.8322,{"time":5137,"value":19348,"isSignal":9},0.78,{"time":5144,"value":19350,"isSignal":9},0.8857,{"time":5151,"value":19352,"isSignal":9},1.0028,{"time":5157,"value":19354,"isSignal":9},1.0737,{"time":5163,"value":18328,"isSignal":9},{"time":5170,"value":19357,"isSignal":9},1.0247,{"time":5176,"value":19359,"isSignal":9},1.1051,{"time":5183,"value":19361,"isSignal":9},1.0094,{"time":5190,"value":18066,"isSignal":9},{"time":5197,"value":19364,"isSignal":9},1.0395,{"time":5202,"value":19366,"isSignal":9},1.1252,{"time":5209,"value":19368,"isSignal":187},1.2014,{"time":5216,"value":19370,"isSignal":187},1.2473,{"time":5222,"value":19372,"isSignal":9},1.3527,{"time":5228,"value":19374,"isSignal":9},1.7907,{"time":5235,"value":19376,"isSignal":9},1.7156,{"time":5242,"value":19378,"isSignal":9},1.4783,{"time":5248,"value":19380,"isSignal":9},1.465,{"time":5254,"value":19382,"isSignal":9},1.3545,{"time":5261,"value":19384,"isSignal":9},1.2872,{"time":5267,"value":19386,"isSignal":9},1.2353,{"time":5273,"value":19388,"isSignal":9},1.4767,{"time":5280,"value":19390,"isSignal":9},1.1164,{"time":5286,"value":19392,"isSignal":9},0.907,{"time":5292,"value":19394,"isSignal":9},0.7716,{"time":5298,"value":19396,"isSignal":9},0.7833,{"time":5305,"value":19398,"isSignal":9},0.8333,{"time":5311,"value":19400,"isSignal":9},0.6897,{"time":5318,"value":19402,"isSignal":9},0.7517,{"time":5325,"value":18957,"isSignal":9},{"time":5332,"value":19405,"isSignal":9},0.8314,{"time":5339,"value":19407,"isSignal":9},0.9637,{"time":5346,"value":19409,"isSignal":9},0.9954,{"time":5352,"value":19411,"isSignal":9},0.7979,{"time":5356,"value":18395,"isSignal":9},{"time":5361,"value":18199,"isSignal":9},{"time":5368,"value":19415,"isSignal":9},0.9526,{"time":5374,"value":19417,"isSignal":9},1.1511,{"time":5381,"value":19419,"isSignal":187},1.2106,{"time":5388,"value":19421,"isSignal":9},1.1777,{"time":5395,"value":19423,"isSignal":9},0.9867,{"time":5402,"value":19425,"isSignal":9},1.1093,{"time":5409,"value":19427,"isSignal":187},1.2927,{"time":5415,"value":19429,"isSignal":9},1.1208,{"time":5421,"value":19354,"isSignal":9},{"time":5428,"value":19432,"isSignal":9},1.0091,{"time":5434,"value":19434,"isSignal":9},0.935,{"time":5440,"value":19405,"isSignal":9},{"time":5447,"value":19437,"isSignal":9},0.798,{"benchmark":5453,"referenceLine":19439,"maxValue":71,"n":97,"d":71,"weakPeriod":97,"longGap":71,"shortGap":19440},1.2,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]