[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fokJT92Xs1Rt2qTdVOnVW0vsdx4Yrpn4a4nKydNtTIB8":3,"$fc9LaBrpjygJ7wYb4bg7idhx3utW-vHb2KhEfOJ23ANM":2032},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":494,"isLive":476},"SMH","VanEck Semiconductor ETF","반도체","관심 구간",3,2,false,"2025-04-07","2026-08-03",569.7,5.4,23,{"1m":17,"3m":23,"6m":27,"1y":33,"18m":39,"2y":46},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},2.2,2.4,61,10.9,2.6,{"avg":24,"median":24,"positiveRate":20,"samples":15,"avgMaxReturn":25,"avgPeakWeeks":26},4.8,17.9,7.7,{"avg":28,"median":29,"positiveRate":30,"samples":15,"avgMaxReturn":31,"avgPeakWeeks":32},13.2,4.7,65,28.4,14.5,{"avg":34,"median":35,"positiveRate":36,"samples":15,"avgMaxReturn":37,"avgPeakWeeks":38},34.4,37.6,70,50.4,40.3,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},45.3,52.2,81,21,60.6,62.8,{"avg":47,"median":48,"positiveRate":49,"samples":43,"avgMaxReturn":50,"avgPeakWeeks":51},69.5,55.3,76,86,78.6,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},77.1,{"active":10},[57,75,92,109,127,143,160,176,194,213,233,252,274,298,319,341,360,378,399,418,436,458,477],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":70,"partial":74},"2007-12-31",12.42,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},3.38,4.07,-1.88,-37.16,-26.26,-4.55,{"1m":61,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},5.2,16.34,{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},4,13,20,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":89,"partial":91},"2008-01-07",11.97,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-0.18,4.79,-0.04,-37.87,-25.64,1.13,{"1m":86,"3m":87,"6m":88,"1y":88,"18m":88,"2y":88},7.23,9.47,20.67,{"1m":8,"3m":72,"6m":90,"1y":90,"18m":90,"2y":90},19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":93,"price":94,"returns":95,"maxReturns":101,"peakWeeks":105,"partial":108},"2008-01-14",11.85,{"1m":19,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},8.92,6.49,-36.9,-15.19,-3.51,{"1m":102,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},8.35,10.61,21.93,{"1m":9,"3m":106,"6m":107,"1y":107,"18m":107,"2y":107},12,18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":110,"price":111,"returns":112,"maxReturns":119,"peakWeeks":123,"partial":126},"2008-01-21",11.9,{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},2.75,10.49,-1.82,-39.08,-11.49,-8.39,{"1m":120,"3m":121,"6m":122,"1y":122,"18m":122,"2y":122},7.92,11.99,21.45,{"1m":124,"3m":72,"6m":125,"1y":125,"18m":125,"2y":125},1,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":128,"price":129,"returns":130,"maxReturns":136,"peakWeeks":140,"partial":142},"2008-09-01",11.25,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":9,"2y":135},-13.58,-38.83,-39.17,-3.66,-2.42,{"1m":137,"3m":137,"6m":137,"1y":137,"18m":138,"2y":139},4.04,8.38,15.74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":141,"2y":50},71,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":144,"price":145,"returns":146,"maxReturns":153,"peakWeeks":157,"partial":159},"2008-09-08",10.93,{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},-21.16,-29.32,-28.66,0,4.89,-2.52,{"1m":154,"3m":154,"6m":154,"1y":154,"18m":155,"2y":156},7.07,11.53,19.11,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":36,"2y":158},85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":161,"price":129,"returns":162,"maxReturns":168,"peakWeeks":171,"partial":175},"2008-09-15",{"1m":163,"3m":164,"6m":165,"1y":100,"18m":166,"2y":167},-25.85,-33.62,-31.55,3.74,0.49,{"1m":169,"3m":169,"6m":169,"1y":170,"18m":138,"2y":139},-1.28,-0.68,{"1m":124,"3m":124,"6m":124,"1y":172,"18m":173,"2y":174},51,69,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":177,"price":178,"returns":179,"maxReturns":185,"peakWeeks":190,"partial":193},"2008-09-29",9.72,{"1m":180,"3m":181,"6m":182,"1y":183,"18m":184,"2y":43},-9.39,-19.74,-12.66,6.64,21.92,{"1m":186,"3m":186,"6m":186,"1y":187,"18m":188,"2y":189},-0.31,15.41,25.41,33.93,{"1m":124,"3m":124,"6m":124,"1y":172,"18m":191,"2y":192},67,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":195,"price":196,"returns":197,"maxReturns":204,"peakWeeks":209,"partial":212},"2008-10-06",8.62,{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},-7.14,-13.7,-0.89,27.54,39.8,39.56,{"1m":205,"3m":205,"6m":205,"1y":206,"18m":207,"2y":208},12.17,30.2,41.48,51.08,{"1m":124,"3m":124,"6m":124,"1y":210,"18m":211,"2y":42},50,66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":216,"maxReturns":223,"peakWeeks":228,"partial":232},"2008-10-13",8.34,{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},-12.98,-10.38,3.97,30.58,52.87,44.78,{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},7.38,37,55.42,56.08,{"1m":8,"3m":8,"6m":8,"1y":229,"18m":230,"2y":231},52,78,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":234,"price":235,"returns":236,"maxReturns":243,"peakWeeks":248,"partial":251},"2008-10-20",7.79,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},-16.89,-6.98,10.35,37.66,65.29,55.31,{"1m":244,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},14.99,46.7,66.43,67.14,{"1m":9,"3m":9,"6m":9,"1y":172,"18m":249,"2y":250},77,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":253,"price":254,"returns":255,"maxReturns":262,"peakWeeks":268,"partial":273},"2008-11-10",7.26,{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},6.43,5.91,12.16,50.23,60.53,78.48,{"1m":256,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},13.27,25.32,57.43,79.36,83.22,{"1m":71,"3m":269,"6m":270,"1y":271,"18m":49,"2y":272},8,25,48,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":277,"maxReturns":284,"peakWeeks":291,"partial":297},"2008-11-17",6.47,{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},15.34,6.89,30.95,64.46,76.66,102.23,{"1m":285,"3m":286,"6m":287,"1y":288,"18m":289,"2y":290},23.34,27.02,40.52,76.52,101.12,105.44,{"1m":71,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},7,24,47,75,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":299,"price":300,"returns":301,"maxReturns":308,"peakWeeks":315,"partial":318},"2015-08-24",22.18,{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},-1.59,10.71,3.89,35.7,58.81,78.39,{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},4.26,13.26,14.53,36.77,61.07,85.7,{"1m":8,"3m":269,"6m":316,"1y":229,"18m":230,"2y":317},15,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":322,"maxReturns":329,"peakWeeks":336,"partial":340},"2018-10-22",41.76,{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},1.39,10.11,31.62,44.37,52.16,112.25,{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},9.42,10.54,37.19,44.49,76.05,120.27,{"1m":124,"3m":337,"6m":338,"1y":229,"18m":339,"2y":296},6,26,68,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":342,"price":343,"returns":344,"maxReturns":351,"peakWeeks":357,"partial":359},"2018-10-29",44.9,{"1m":345,"3m":346,"6m":347,"1y":348,"18m":349,"2y":350},0.35,3.41,24.21,37.56,36.74,87.73,{"1m":352,"3m":353,"6m":354,"1y":35,"18m":355,"2y":356},1.62,3.85,27.61,63.76,104.89,{"1m":124,"3m":72,"6m":270,"1y":229,"18m":191,"2y":358},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":361,"price":362,"returns":363,"maxReturns":370,"peakWeeks":376,"partial":377},"2018-12-24",41.22,{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":369},11.56,22.43,26.86,66.26,72.58,152.87,{"1m":77,"3m":371,"6m":372,"1y":373,"18m":374,"2y":375},27.35,38.99,67.61,80.88,159.2,{"1m":71,"3m":106,"6m":125,"1y":229,"18m":295,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":379,"price":380,"returns":381,"maxReturns":388,"peakWeeks":395,"partial":398},"2020-03-16",48.69,{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},30.72,49.21,66.51,132.84,170.03,169.66,{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},32.55,53.15,82.67,157.66,175.69,219.24,{"1m":71,"3m":396,"6m":293,"1y":271,"18m":230,"2y":397},11,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":400,"price":401,"returns":402,"maxReturns":409,"peakWeeks":415,"partial":417},"2022-06-13",100.3,{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},4.44,-0.85,3.86,50.86,71.22,165.08,{"1m":410,"3m":411,"6m":411,"1y":412,"18m":413,"2y":414},6.4,20.14,53.38,72.97,165.77,{"1m":9,"3m":416,"6m":416,"1y":229,"18m":230,"2y":272},9,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":419,"price":420,"returns":421,"maxReturns":428,"peakWeeks":434,"partial":435},"2022-06-27",95.59,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},21.01,-5.55,4.72,57.13,81.56,170.68,{"1m":429,"3m":430,"6m":430,"1y":431,"18m":432,"2y":433},21.36,26.06,60.94,83.52,190.27,{"1m":71,"3m":292,"6m":292,"1y":210,"18m":230,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":437,"price":438,"returns":439,"maxReturns":446,"peakWeeks":453,"partial":457},"2022-10-10",84.45,{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},27.52,31.88,47.24,73.34,159.35,201.67,{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},28.11,35.48,53.95,88.28,181.05,232.68,{"1m":71,"3m":416,"6m":293,"1y":454,"18m":455,"2y":456},42,73,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":459,"price":460,"returns":461,"maxReturns":467,"peakWeeks":473,"partial":475},"2025-03-31",180.24,{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":466},21.14,56.87,86.22,117.67,216.08,{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":472},22.19,57.74,88.48,137.43,272.74,{"1m":71,"3m":72,"6m":338,"1y":294,"18m":474,"2y":474},64,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},true,{"date":11,"price":478,"returns":479,"maxReturns":485,"peakWeeks":491,"partial":493},200.69,{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":484},10.97,42.81,61.61,117.69,183.88,{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":490},11.95,43.53,73.13,120.02,234.77,{"1m":71,"3m":72,"6m":338,"1y":229,"18m":492,"2y":492},63,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"statistical":495,"oscillator":621},{"name":496,"marker":497,"events":498,"summary":614},"Signal A","노란색 A",[499,504,509,514,519,524,529,534,539,544,549,554,559,564,569,574,579,584,589,594,599,604,609],{"date":58,"price":59,"returns":500,"maxReturns":501,"peakWeeks":502,"partial":503},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":61,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":505,"maxReturns":506,"peakWeeks":507,"partial":508},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":87,"6m":88,"1y":88,"18m":88,"2y":88},{"1m":8,"3m":72,"6m":90,"1y":90,"18m":90,"2y":90},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":93,"price":94,"returns":510,"maxReturns":511,"peakWeeks":512,"partial":513},{"1m":19,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":106,"6m":107,"1y":107,"18m":107,"2y":107},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":110,"price":111,"returns":515,"maxReturns":516,"peakWeeks":517,"partial":518},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":120,"3m":121,"6m":122,"1y":122,"18m":122,"2y":122},{"1m":124,"3m":72,"6m":125,"1y":125,"18m":125,"2y":125},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":128,"price":129,"returns":520,"maxReturns":521,"peakWeeks":522,"partial":523},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":9,"2y":135},{"1m":137,"3m":137,"6m":137,"1y":137,"18m":138,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":141,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":144,"price":145,"returns":525,"maxReturns":526,"peakWeeks":527,"partial":528},{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},{"1m":154,"3m":154,"6m":154,"1y":154,"18m":155,"2y":156},{"1m":124,"3m":124,"6m":124,"1y":124,"18m":36,"2y":158},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":161,"price":129,"returns":530,"maxReturns":531,"peakWeeks":532,"partial":533},{"1m":163,"3m":164,"6m":165,"1y":100,"18m":166,"2y":167},{"1m":169,"3m":169,"6m":169,"1y":170,"18m":138,"2y":139},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":173,"2y":174},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":177,"price":178,"returns":535,"maxReturns":536,"peakWeeks":537,"partial":538},{"1m":180,"3m":181,"6m":182,"1y":183,"18m":184,"2y":43},{"1m":186,"3m":186,"6m":186,"1y":187,"18m":188,"2y":189},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":191,"2y":192},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":195,"price":196,"returns":540,"maxReturns":541,"peakWeeks":542,"partial":543},{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},{"1m":205,"3m":205,"6m":205,"1y":206,"18m":207,"2y":208},{"1m":124,"3m":124,"6m":124,"1y":210,"18m":211,"2y":42},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":545,"maxReturns":546,"peakWeeks":547,"partial":548},{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":8,"3m":8,"6m":8,"1y":229,"18m":230,"2y":231},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":234,"price":235,"returns":550,"maxReturns":551,"peakWeeks":552,"partial":553},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":172,"18m":249,"2y":250},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":253,"price":254,"returns":555,"maxReturns":556,"peakWeeks":557,"partial":558},{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},{"1m":256,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":71,"3m":269,"6m":270,"1y":271,"18m":49,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":560,"maxReturns":561,"peakWeeks":562,"partial":563},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},{"1m":285,"3m":286,"6m":287,"1y":288,"18m":289,"2y":290},{"1m":71,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":299,"price":300,"returns":565,"maxReturns":566,"peakWeeks":567,"partial":568},{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},{"1m":8,"3m":269,"6m":316,"1y":229,"18m":230,"2y":317},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":570,"maxReturns":571,"peakWeeks":572,"partial":573},{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},{"1m":124,"3m":337,"6m":338,"1y":229,"18m":339,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":342,"price":343,"returns":575,"maxReturns":576,"peakWeeks":577,"partial":578},{"1m":345,"3m":346,"6m":347,"1y":348,"18m":349,"2y":350},{"1m":352,"3m":353,"6m":354,"1y":35,"18m":355,"2y":356},{"1m":124,"3m":72,"6m":270,"1y":229,"18m":191,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":361,"price":362,"returns":580,"maxReturns":581,"peakWeeks":582,"partial":583},{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":77,"3m":371,"6m":372,"1y":373,"18m":374,"2y":375},{"1m":71,"3m":106,"6m":125,"1y":229,"18m":295,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":379,"price":380,"returns":585,"maxReturns":586,"peakWeeks":587,"partial":588},{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},{"1m":71,"3m":396,"6m":293,"1y":271,"18m":230,"2y":397},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":400,"price":401,"returns":590,"maxReturns":591,"peakWeeks":592,"partial":593},{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},{"1m":410,"3m":411,"6m":411,"1y":412,"18m":413,"2y":414},{"1m":9,"3m":416,"6m":416,"1y":229,"18m":230,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":419,"price":420,"returns":595,"maxReturns":596,"peakWeeks":597,"partial":598},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":429,"3m":430,"6m":430,"1y":431,"18m":432,"2y":433},{"1m":71,"3m":292,"6m":292,"1y":210,"18m":230,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":437,"price":438,"returns":600,"maxReturns":601,"peakWeeks":602,"partial":603},{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},{"1m":71,"3m":416,"6m":293,"1y":454,"18m":455,"2y":456},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":459,"price":460,"returns":605,"maxReturns":606,"peakWeeks":607,"partial":608},{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":466},{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":472},{"1m":71,"3m":72,"6m":338,"1y":294,"18m":474,"2y":474},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":11,"price":478,"returns":610,"maxReturns":611,"peakWeeks":612,"partial":613},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":484},{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":490},{"1m":71,"3m":72,"6m":338,"1y":229,"18m":492,"2y":492},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"1m":615,"3m":616,"6m":617,"1y":618,"18m":619,"2y":620},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":24,"positiveRate":20,"samples":15,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":30,"samples":15,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":36,"samples":15,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":43,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":622,"marker":623,"events":624,"summary":2004},"Signal B","보라색 B",[625,639,653,667,681,696,712,726,740,754,769,783,798,813,828,843,859,876,893,911,927,943,960,976,993,1009,1028,1047,1064,1081,1097,1113,1130,1146,1163,1179,1196,1213,1231,1249,1266,1283,1299,1313,1332,1350,1367,1383,1400,1418,1434,1450,1465,1479,1492,1505,1517,1522,1527,1532,1537,1552,1566,1571,1589,1594,1599,1604,1609,1625,1642,1647,1652,1671,1690,1708,1728,1748,1767,1788,1806,1811,1816,1821,1839,1844,1863,1880,1896,1912,1917,1934,1939,1960,1965,1970,1988],{"date":626,"price":627,"returns":628,"maxReturns":635,"peakWeeks":637,"partial":638},"2000-10-16",28.34,{"1m":629,"3m":630,"6m":631,"1y":632,"18m":633,"2y":634},-13.63,-10.55,-22.32,-49.06,-32,-67.12,{"1m":636,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},5.39,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":640,"price":641,"returns":642,"maxReturns":649,"peakWeeks":651,"partial":652},"2000-10-23",26.2,{"1m":643,"3m":644,"6m":645,"1y":646,"18m":647,"2y":648},-5.2,-8.18,-19.77,-37.5,-33.63,-61.62,{"1m":650,"3m":650,"6m":650,"1y":650,"18m":650,"2y":650},8.57,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":654,"price":655,"returns":656,"maxReturns":663,"peakWeeks":665,"partial":666},"2000-10-30",27.38,{"1m":657,"3m":658,"6m":659,"1y":660,"18m":661,"2y":662},-26.16,-13.01,-21.62,-39.84,-40.92,-60.85,{"1m":664,"3m":664,"6m":664,"1y":664,"18m":664,"2y":664},1.72,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":668,"price":669,"returns":670,"maxReturns":677,"peakWeeks":679,"partial":680},"2000-11-06",22.5,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},4.25,-3.96,-9.15,-23.43,-26.83,-53.96,{"1m":678,"3m":678,"6m":678,"1y":678,"18m":678,"2y":678},17.81,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":682,"price":683,"returns":684,"maxReturns":691,"peakWeeks":694,"partial":695},"2000-11-13",24.48,{"1m":685,"3m":686,"6m":687,"1y":688,"18m":689,"2y":690},-11.01,-8.73,-11.62,-26,-23.5,-55.56,{"1m":692,"3m":693,"6m":693,"1y":693,"18m":693,"2y":693},3.9,7.3,{"1m":9,"3m":396,"6m":396,"1y":396,"18m":396,"2y":396},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":697,"price":698,"returns":699,"maxReturns":706,"peakWeeks":709,"partial":711},"2000-11-20",24.83,{"1m":700,"3m":701,"6m":702,"1y":703,"18m":704,"2y":705},-13.23,-18.96,-13.75,-28.79,-30.98,-51.44,{"1m":707,"3m":708,"6m":708,"1y":708,"18m":708,"2y":708},2.41,5.76,{"1m":124,"3m":710,"6m":710,"1y":710,"18m":710,"2y":710},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":713,"price":714,"returns":715,"maxReturns":721,"peakWeeks":724,"partial":725},"2000-11-27",20.22,{"1m":716,"3m":717,"6m":81,"1y":718,"18m":719,"2y":720},2.9,-4.79,-10.48,-19.26,-38.47,{"1m":722,"3m":723,"6m":723,"1y":723,"18m":723,"2y":723},25.75,29.9,{"1m":9,"3m":416,"6m":416,"1y":416,"18m":416,"2y":416},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":727,"price":728,"returns":729,"maxReturns":736,"peakWeeks":738,"partial":739},"2000-12-04",23.46,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},-7.24,-16.76,-6.57,-16.85,-37.19,-52.78,{"1m":138,"3m":737,"6m":737,"1y":737,"18m":737,"2y":737},11.96,{"1m":124,"3m":269,"6m":269,"1y":269,"18m":269,"2y":269},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":741,"price":742,"returns":743,"maxReturns":749,"peakWeeks":752,"partial":753},"2000-12-11",21.78,{"1m":744,"3m":745,"6m":685,"1y":746,"18m":747,"2y":748},8.09,-15.67,-14.04,-34.81,-52.67,{"1m":750,"3m":751,"6m":751,"1y":751,"18m":751,"2y":751},12.26,20.58,{"1m":71,"3m":292,"6m":292,"1y":292,"18m":292,"2y":292},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":755,"price":756,"returns":757,"maxReturns":764,"peakWeeks":767,"partial":768},"2000-12-18",21.55,{"1m":758,"3m":759,"6m":760,"1y":761,"18m":762,"2y":763},17.66,-2.86,-13.38,-17.44,-41.38,-54.09,{"1m":765,"3m":766,"6m":766,"1y":766,"18m":766,"2y":766},20.06,21.89,{"1m":71,"3m":337,"6m":337,"1y":337,"18m":337,"2y":337},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":770,"price":771,"returns":772,"maxReturns":779,"peakWeeks":781,"partial":782},"2001-01-01",21.76,{"1m":773,"3m":774,"6m":775,"1y":776,"18m":777,"2y":778},9.46,-27.1,-16.08,-8.04,-38.36,-53.07,{"1m":780,"3m":780,"6m":780,"1y":780,"18m":780,"2y":780},20.7,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":784,"price":785,"returns":786,"maxReturns":793,"peakWeeks":796,"partial":797},"2001-03-19",20.93,{"1m":787,"3m":788,"6m":789,"1y":790,"18m":791,"2y":792},5.17,-10.83,-40.53,-6.19,-59.05,-46.53,{"1m":794,"3m":795,"6m":795,"1y":795,"18m":795,"2y":795},9.53,11.36,{"1m":71,"3m":416,"6m":416,"1y":416,"18m":416,"2y":416},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":799,"price":800,"returns":801,"maxReturns":808,"peakWeeks":811,"partial":812},"2001-04-02",15.86,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},35.3,15.12,-12.63,21.12,-49.92,-34.72,{"1m":809,"3m":810,"6m":810,"1y":810,"18m":810,"2y":810},44.54,46.95,{"1m":9,"3m":292,"6m":292,"1y":292,"18m":292,"2y":292},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":814,"price":815,"returns":816,"maxReturns":823,"peakWeeks":826,"partial":827},"2001-04-09",19.68,{"1m":817,"3m":818,"6m":819,"1y":820,"18m":821,"2y":822},3.88,-1.51,-18.58,-5.72,-56.07,-49.41,{"1m":824,"3m":825,"6m":825,"1y":825,"18m":825,"2y":825},16.5,18.45,{"1m":124,"3m":337,"6m":337,"1y":337,"18m":337,"2y":337},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":829,"price":830,"returns":831,"maxReturns":837,"peakWeeks":841,"partial":842},"2001-09-17",12.45,{"1m":832,"3m":833,"6m":469,"1y":834,"18m":835,"2y":836},15.96,42.91,-31.14,-10.1,28.1,{"1m":838,"3m":839,"6m":840,"1y":840,"18m":840,"2y":840},30.46,62.93,71.18,{"1m":71,"3m":396,"6m":293,"1y":293,"18m":293,"2y":293},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":844,"price":845,"returns":846,"maxReturns":853,"peakWeeks":857,"partial":858},"2001-09-24",12.55,{"1m":847,"3m":848,"6m":849,"1y":850,"18m":851,"2y":852},30.45,46.04,57.41,-32.34,-17.49,17.05,{"1m":854,"3m":855,"6m":856,"1y":856,"18m":856,"2y":856},33.12,61.6,69.79,{"1m":71,"3m":710,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":860,"price":861,"returns":862,"maxReturns":869,"peakWeeks":873,"partial":875},"2001-10-01",13.86,{"1m":863,"3m":864,"6m":865,"1y":866,"18m":867,"2y":868},18.87,44.39,38.63,-42.68,-25.28,13.11,{"1m":870,"3m":871,"6m":872,"1y":872,"18m":872,"2y":872},20.56,47.37,53.77,{"1m":8,"3m":72,"6m":874,"1y":874,"18m":874,"2y":874},22,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":877,"price":878,"returns":879,"maxReturns":885,"peakWeeks":890,"partial":892},"2002-06-17",12.63,{"1m":880,"3m":881,"6m":882,"1y":759,"18m":883,"2y":884},-2.49,-32.13,-21.68,35.16,20.61,{"1m":886,"3m":886,"6m":886,"1y":887,"18m":888,"2y":889},8.94,9.14,50.25,53.88,{"1m":71,"3m":71,"6m":71,"1y":210,"18m":891,"2y":192},72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":894,"price":895,"returns":896,"maxReturns":903,"peakWeeks":908,"partial":910},"2002-06-24",12.89,{"1m":897,"3m":898,"6m":899,"1y":900,"18m":901,"2y":902},-15.39,-34.1,-24.28,-6.59,34.83,22.73,{"1m":904,"3m":904,"6m":904,"1y":905,"18m":906,"2y":907},6.79,6.99,47.28,50.84,{"1m":8,"3m":8,"6m":8,"1y":909,"18m":141,"2y":42},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":912,"price":913,"returns":914,"maxReturns":921,"peakWeeks":925,"partial":926},"2002-07-01",13.41,{"1m":915,"3m":916,"6m":917,"1y":918,"18m":919,"2y":920},-23.55,-40.77,-23.87,-7.44,31.05,12.82,{"1m":22,"3m":22,"6m":22,"1y":922,"18m":923,"2y":924},2.79,41.5,44.92,{"1m":9,"3m":9,"6m":9,"1y":271,"18m":36,"2y":231},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":928,"price":929,"returns":930,"maxReturns":936,"peakWeeks":941,"partial":942},"2002-07-08",12.61,{"1m":931,"3m":932,"6m":746,"1y":933,"18m":934,"2y":935},-14.84,-31.47,4.95,50.62,19.05,{"1m":937,"3m":937,"6m":937,"1y":938,"18m":939,"2y":940},9.09,9.29,52.91,54.09,{"1m":124,"3m":124,"6m":124,"1y":294,"18m":230,"2y":250},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":944,"price":945,"returns":946,"maxReturns":953,"peakWeeks":958,"partial":959},"2002-07-15",12.32,{"1m":947,"3m":948,"6m":949,"1y":950,"18m":951,"2y":952},-5.69,-24.34,-21.48,8.41,56.22,10.31,{"1m":954,"3m":954,"6m":955,"1y":956,"18m":957,"2y":957},2.69,6.86,13.58,57.81,{"1m":124,"3m":124,"6m":73,"1y":229,"18m":230,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":961,"price":21,"returns":962,"maxReturns":969,"peakWeeks":974,"partial":975},"2002-07-22",{"1m":963,"3m":964,"6m":965,"1y":966,"18m":967,"2y":968},4.21,-7.79,-13.55,25.93,67.21,23.71,{"1m":970,"3m":970,"6m":971,"1y":972,"18m":973,"2y":973},13.71,20.72,28.31,78.27,{"1m":71,"3m":71,"6m":90,"1y":172,"18m":249,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":977,"price":978,"returns":979,"maxReturns":986,"peakWeeks":991,"partial":992},"2002-07-29",10.25,{"1m":980,"3m":981,"6m":982,"1y":983,"18m":984,"2y":985},-0.21,4.55,-10.97,35.61,73.75,36.23,{"1m":987,"3m":987,"6m":988,"1y":989,"18m":990,"2y":990},20.91,28.36,37.43,89.56,{"1m":8,"3m":8,"6m":107,"1y":229,"18m":49,"2y":49},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":994,"price":995,"returns":996,"maxReturns":1003,"peakWeeks":1007,"partial":1008},"2002-08-05",10.74,{"1m":997,"3m":998,"6m":999,"1y":1000,"18m":1001,"2y":1002},-7.55,-3.56,-18.42,20.55,67.98,21.15,{"1m":187,"3m":187,"6m":1004,"1y":1005,"18m":1006,"2y":1006},22.53,31.19,80.95,{"1m":9,"3m":9,"6m":125,"1y":172,"18m":295,"2y":295},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1010,"price":1011,"returns":1012,"maxReturns":1019,"peakWeeks":1024,"partial":1027},"2002-08-12",11.62,{"1m":1013,"3m":1014,"6m":1015,"1y":1016,"18m":1017,"2y":1018},-16.74,-6.36,-19.55,18.79,52.92,5.81,{"1m":1020,"3m":1020,"6m":1021,"1y":1022,"18m":1023,"2y":1023},6.72,13.3,21.31,67.32,{"1m":124,"3m":124,"6m":1025,"1y":210,"18m":1026,"2y":1026},16,74,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1029,"price":1030,"returns":1031,"maxReturns":1038,"peakWeeks":1044,"partial":1046},"2002-08-26",10.23,{"1m":1032,"3m":1033,"6m":1034,"1y":1035,"18m":1036,"2y":1037},-17.01,21.58,-2.32,55.14,69.71,25.14,{"1m":1039,"3m":1040,"6m":1041,"1y":1042,"18m":1043,"2y":1043},4.77,25.73,28.63,57.09,89.96,{"1m":9,"3m":72,"6m":1045,"1y":172,"18m":891,"2y":891},14,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1048,"price":1049,"returns":1050,"maxReturns":1057,"peakWeeks":1062,"partial":1063},"2002-09-02",9.93,{"1m":1051,"3m":1052,"6m":1053,"1y":1054,"18m":1055,"2y":1056},-20.01,11.54,-4.19,61.65,76.36,20.99,{"1m":1058,"3m":1059,"6m":1059,"1y":1060,"18m":1061,"2y":1061},7.95,32.54,64.6,95.72,{"1m":124,"3m":72,"6m":72,"1y":229,"18m":141,"2y":141},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1065,"price":1066,"returns":1067,"maxReturns":1074,"peakWeeks":1079,"partial":1080},"2002-09-09",9.67,{"1m":1068,"3m":1069,"6m":1070,"1y":1071,"18m":1072,"2y":1073},-10.62,6.58,5.27,62.25,73.92,33.28,{"1m":1075,"3m":1076,"6m":1076,"1y":1077,"18m":1078,"2y":1078},0.7,36.08,70.54,100.97,{"1m":124,"3m":106,"6m":106,"1y":229,"18m":36,"2y":36},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1082,"price":650,"returns":1083,"maxReturns":1090,"peakWeeks":1095,"partial":1096},"2002-09-16",{"1m":1084,"3m":1085,"6m":1086,"1y":1087,"18m":1088,"2y":1089},8.72,15.4,30.56,86.03,86.38,52.21,{"1m":1091,"3m":1092,"6m":1092,"1y":1093,"18m":1094,"2y":1094},10.7,53.54,92.42,126.75,{"1m":71,"3m":396,"6m":396,"1y":172,"18m":173,"2y":173},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1098,"price":1099,"returns":1100,"maxReturns":1106,"peakWeeks":1111,"partial":1112},"2002-09-23",8.49,{"1m":1101,"3m":1102,"6m":1103,"1y":455,"18m":1104,"2y":1105},18.4,14.9,21.95,95.9,50.85,{"1m":1107,"3m":1108,"6m":1108,"1y":1109,"18m":1110,"2y":1110},20.4,55,94.25,128.9,{"1m":71,"3m":710,"6m":710,"1y":210,"18m":339,"2y":339},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1114,"price":1115,"returns":1116,"maxReturns":1123,"peakWeeks":1128,"partial":1129},"2002-09-30",7.94,{"1m":1117,"3m":1118,"6m":1119,"1y":1120,"18m":1121,"2y":1122},34.95,28.54,30.36,97.33,121.32,69.37,{"1m":1124,"3m":1125,"6m":1125,"1y":1126,"18m":1127,"2y":1127},35.76,65.69,107.64,144.68,{"1m":71,"3m":416,"6m":416,"1y":909,"18m":191,"2y":191},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1131,"price":1132,"returns":1133,"maxReturns":1139,"peakWeeks":1144,"partial":1145},"2002-10-07",8.64,{"1m":1134,"3m":1135,"6m":1136,"1y":1137,"18m":1138,"2y":888},19.84,25.44,15.18,88.36,101.62,{"1m":1140,"3m":1141,"6m":1141,"1y":1142,"18m":1143,"2y":1143},33.5,52.26,90.82,124.85,{"1m":71,"3m":269,"6m":269,"1y":271,"18m":211,"2y":211},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1147,"price":1148,"returns":1149,"maxReturns":1156,"peakWeeks":1161,"partial":1162},"2002-10-14",9.32,{"1m":1150,"3m":1151,"6m":1152,"1y":1153,"18m":1154,"2y":1155},16.72,3.78,20.41,75.58,76.13,35.58,{"1m":1157,"3m":1158,"6m":1158,"1y":1159,"18m":1160,"2y":1160},23.83,41.23,84.15,108.56,{"1m":8,"3m":292,"6m":292,"1y":229,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1164,"price":1165,"returns":1166,"maxReturns":1172,"peakWeeks":1177,"partial":1178},"2004-07-12",13.59,{"1m":1167,"3m":1168,"6m":1169,"1y":1170,"18m":285,"2y":1171},-9.53,-7,-2.03,15.56,-4,{"1m":1173,"3m":1173,"6m":1174,"1y":1175,"18m":1176,"2y":1176},5.06,9.22,16.25,27,{"1m":124,"3m":124,"6m":73,"1y":229,"18m":230,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1180,"price":1181,"returns":1182,"maxReturns":1189,"peakWeeks":1194,"partial":1195},"2004-07-19",13.49,{"1m":1183,"3m":1184,"6m":1185,"1y":1186,"18m":1187,"2y":1188},-4.66,-2.55,-4.88,17.15,17.72,-8.15,{"1m":1190,"3m":1190,"6m":1191,"1y":1192,"18m":1193,"2y":1193},4.53,10.01,18.82,27.92,{"1m":9,"3m":9,"6m":90,"1y":229,"18m":249,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1197,"price":1198,"returns":1199,"maxReturns":1206,"peakWeeks":1211,"partial":1212},"2004-07-26",13.97,{"1m":1200,"3m":1201,"6m":1202,"1y":1203,"18m":1204,"2y":1205},-8.33,-1.67,-5.53,13.56,16.2,-4.5,{"1m":1207,"3m":1207,"6m":1208,"1y":1209,"18m":1210,"2y":1210},0.94,6.23,14.74,23.53,{"1m":124,"3m":124,"6m":107,"1y":172,"18m":49,"2y":49},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1214,"price":1215,"returns":1216,"maxReturns":1223,"peakWeeks":1229,"partial":1230},"2004-08-02",13.01,{"1m":1217,"3m":1218,"6m":1219,"1y":1220,"18m":1221,"2y":1222},-7.67,7.28,6.75,20.39,21.04,2.06,{"1m":1224,"3m":1225,"6m":1226,"1y":1227,"18m":1228,"2y":1228},1.11,9.56,14.03,25.02,32.59,{"1m":124,"3m":72,"6m":125,"1y":229,"18m":295,"2y":295},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1232,"price":1233,"returns":1234,"maxReturns":1241,"peakWeeks":1247,"partial":1248},"2004-08-09",12.29,{"1m":1235,"3m":1236,"6m":1237,"1y":1238,"18m":1239,"2y":1240},4.87,14.13,17.2,25.53,31.64,5.8,{"1m":1242,"3m":1243,"6m":1244,"1y":1245,"18m":1246,"2y":1246},7.05,15.99,20.73,32.37,40.38,{"1m":9,"3m":106,"6m":1025,"1y":172,"18m":1026,"2y":1026},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1250,"price":1251,"returns":1252,"maxReturns":1259,"peakWeeks":1264,"partial":1265},"2004-08-16",12.86,{"1m":1253,"3m":1254,"6m":1255,"1y":1256,"18m":1257,"2y":1258},1.45,11.49,10.1,19.64,25.09,9.44,{"1m":405,"3m":1260,"6m":1261,"1y":1262,"18m":1263,"2y":1263},15.05,15.38,26.51,34.17,{"1m":71,"3m":72,"6m":316,"1y":210,"18m":455,"2y":455},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1267,"price":1268,"returns":1269,"maxReturns":1275,"peakWeeks":1281,"partial":1282},"2004-08-23",12.81,{"1m":1270,"3m":978,"6m":1271,"1y":1272,"18m":1273,"2y":1274},0.03,14.19,20.33,22.51,8.65,{"1m":1276,"3m":1277,"6m":1278,"1y":1279,"18m":1280,"2y":1280},6.7,15.55,15.88,27.06,34.75,{"1m":71,"3m":106,"6m":1045,"1y":909,"18m":891,"2y":891},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1284,"price":1285,"returns":1286,"maxReturns":1293,"peakWeeks":1297,"partial":1298},"2004-08-30",12.02,{"1m":1287,"3m":1288,"6m":1289,"1y":1290,"18m":1291,"2y":1292},11.98,21.1,20.18,28.83,34.06,19.58,{"1m":970,"3m":1294,"6m":1294,"1y":1295,"18m":1296,"2y":1296},23.5,35.41,43.6,{"1m":8,"3m":72,"6m":72,"1y":271,"18m":141,"2y":141},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1300,"price":895,"returns":1301,"maxReturns":1307,"peakWeeks":1311,"partial":1312},"2004-09-06",{"1m":1302,"3m":1303,"6m":1304,"1y":1305,"18m":1306,"2y":178},0.76,6.69,10.51,23.02,18.35,{"1m":1308,"3m":803,"6m":803,"1y":1309,"18m":1310,"2y":1310},7.08,26.22,33.86,{"1m":71,"3m":106,"6m":106,"1y":294,"18m":36,"2y":36},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1314,"price":1315,"returns":1316,"maxReturns":1323,"peakWeeks":1329,"partial":1331},"2006-06-05",13.83,{"1m":1317,"3m":1318,"6m":1319,"1y":1320,"18m":1321,"2y":1322},-2.36,2.27,4.97,12.74,2.61,-1.41,{"1m":1324,"3m":1325,"6m":1326,"1y":1327,"18m":1328,"2y":1328},3.32,5.93,10.38,17.75,27.14,{"1m":9,"3m":106,"6m":90,"1y":909,"18m":1330,"2y":1330},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1333,"price":1334,"returns":1335,"maxReturns":1342,"peakWeeks":1347,"partial":1349},"2006-06-12",14.01,{"1m":1336,"3m":1337,"6m":1338,"1y":1339,"18m":1340,"2y":1341},-6.91,4.09,3.82,15.76,-1,-3.73,{"1m":1343,"3m":1344,"6m":886,"1y":1345,"18m":1346,"2y":1346},1.97,6.39,16.21,25.48,{"1m":124,"3m":72,"6m":107,"1y":271,"18m":1348,"2y":1348},57,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1351,"price":1352,"returns":1353,"maxReturns":1359,"peakWeeks":1364,"partial":1366},"2006-06-19",13.78,{"1m":1354,"3m":1355,"6m":1356,"1y":1357,"18m":1222,"2y":1358},-10.08,2.77,2.59,17.97,-4.16,{"1m":1360,"3m":1361,"6m":1362,"1y":1363,"18m":354,"2y":354},3.02,8.2,10.79,19.72,{"1m":9,"3m":106,"6m":125,"1y":229,"18m":1365,"2y":1365},56,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1368,"price":1198,"returns":1369,"maxReturns":1375,"peakWeeks":1381,"partial":1382},"2006-06-26",{"1m":1370,"3m":1371,"6m":1372,"1y":1373,"18m":404,"2y":1374},-4.53,4.19,2.25,15.62,-9.18,{"1m":1376,"3m":1377,"6m":1378,"1y":1379,"18m":1380,"2y":1380},1.58,6.68,9.24,18.05,25.83,{"1m":124,"3m":396,"6m":1025,"1y":172,"18m":1108,"2y":1108},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1384,"price":1385,"returns":1386,"maxReturns":1393,"peakWeeks":1397,"partial":1399},"2006-07-03",13.5,{"1m":1387,"3m":1388,"6m":1389,"1y":1390,"18m":1391,"2y":1392},-1.64,6.82,6.45,23.36,-8.02,-9.75,{"1m":84,"3m":1394,"6m":1395,"1y":1390,"18m":1396,"2y":1396},10.41,13.05,30.22,{"1m":71,"3m":710,"6m":316,"1y":229,"18m":1398,"2y":1398},54,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1401,"price":1402,"returns":1403,"maxReturns":1409,"peakWeeks":1415,"partial":1417},"2006-07-10",13.04,{"1m":1404,"3m":1170,"6m":1405,"1y":1406,"18m":1407,"2y":1408},-0.29,14.23,30.83,-8.2,-8.24,{"1m":1410,"3m":1411,"6m":1412,"1y":1413,"18m":1414,"2y":1414},4.69,16.24,17.02,31.71,34.8,{"1m":8,"3m":72,"6m":1045,"1y":229,"18m":1416,"2y":1416},53,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1419,"price":1420,"returns":1421,"maxReturns":1428,"peakWeeks":1432,"partial":1433},"2006-07-17",12.39,{"1m":1422,"3m":1423,"6m":1424,"1y":1425,"18m":1426,"2y":1427},13.61,15.22,14.46,36.67,-4.35,1.85,{"1m":1429,"3m":1430,"6m":1430,"1y":1431,"18m":1431,"2y":1431},14.63,23.2,41.91,{"1m":71,"3m":72,"6m":72,"1y":229,"18m":229,"2y":229},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1435,"price":1436,"returns":1437,"maxReturns":1444,"peakWeeks":1448,"partial":1449},"2006-07-24",13.34,{"1m":1438,"3m":1439,"6m":1440,"1y":1441,"18m":1442,"2y":1443},4.3,6.78,7.64,20.08,-10.82,-12.44,{"1m":1445,"3m":1446,"6m":1446,"1y":1447,"18m":1447,"2y":1447},6.46,14.42,31.8,{"1m":8,"3m":106,"6m":106,"1y":172,"18m":172,"2y":172},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1451,"price":1452,"returns":1453,"maxReturns":1460,"peakWeeks":1462,"partial":1464},"2007-11-05",13.99,{"1m":1454,"3m":1455,"6m":1456,"1y":1457,"18m":1458,"2y":1459},1.46,-14.54,-3.64,-42.77,-40.1,-25.59,{"1m":1343,"3m":1461,"6m":1461,"1y":1461,"18m":1461,"2y":1461},3.49,{"1m":71,"3m":1463,"6m":1463,"1y":1463,"18m":1463,"2y":1463},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1466,"price":1467,"returns":1468,"maxReturns":1475,"peakWeeks":1477,"partial":1478},"2007-11-12",13.92,{"1m":1469,"3m":1470,"6m":1471,"1y":1472,"18m":1473,"2y":1474},-0.37,-12.84,1.49,-47.85,-41.51,-21.65,{"1m":1476,"3m":1476,"6m":1476,"1y":1476,"18m":1476,"2y":1476},3.96,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1480,"price":1385,"returns":1481,"maxReturns":1488,"peakWeeks":1490,"partial":1491},"2007-11-19",{"1m":1482,"3m":1483,"6m":1484,"1y":1485,"18m":1486,"2y":1487},4.18,-9.44,0.91,-52.03,-37.18,-21.11,{"1m":1489,"3m":1489,"6m":1489,"1y":1489,"18m":1489,"2y":1489},7.24,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1493,"price":1494,"returns":1495,"maxReturns":1501,"peakWeeks":1503,"partial":1504},"2007-11-26",13.72,{"1m":1496,"3m":1497,"6m":1498,"1y":1499,"18m":807,"2y":1500},0.96,-11.66,1.02,-48.55,-21.41,{"1m":1502,"3m":1502,"6m":1502,"1y":1502,"18m":1502,"2y":1502},5.48,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1506,"price":1271,"returns":1507,"maxReturns":1514,"peakWeeks":1515,"partial":1516},"2007-12-03",{"1m":1508,"3m":1509,"6m":1510,"1y":1511,"18m":1512,"2y":1513},-12.48,-14.33,-3.92,-51.5,-36.83,-18.82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":1518,"maxReturns":1519,"peakWeeks":1520,"partial":1521},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":61,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":1523,"maxReturns":1524,"peakWeeks":1525,"partial":1526},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":87,"6m":88,"1y":88,"18m":88,"2y":88},{"1m":8,"3m":72,"6m":90,"1y":90,"18m":90,"2y":90},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":93,"price":94,"returns":1528,"maxReturns":1529,"peakWeeks":1530,"partial":1531},{"1m":19,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":106,"6m":107,"1y":107,"18m":107,"2y":107},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":110,"price":111,"returns":1533,"maxReturns":1534,"peakWeeks":1535,"partial":1536},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":120,"3m":121,"6m":122,"1y":122,"18m":122,"2y":122},{"1m":124,"3m":72,"6m":125,"1y":125,"18m":125,"2y":125},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1538,"price":1539,"returns":1540,"maxReturns":1546,"peakWeeks":1550,"partial":1551},"2008-01-28",12.84,{"1m":1541,"3m":1542,"6m":1543,"1y":1544,"18m":851,"2y":1545},-5.59,5.13,-7.87,-44.05,-18.12,{"1m":1547,"3m":1548,"6m":1549,"1y":1549,"18m":1549,"2y":1549},-0.2,6.55,12.53,{"1m":124,"3m":72,"6m":1025,"1y":1025,"18m":1025,"2y":1025},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1553,"price":486,"returns":1554,"maxReturns":1561,"peakWeeks":1564,"partial":1565},"2008-02-04",{"1m":1555,"3m":1556,"6m":1557,"1y":1558,"18m":1559,"2y":1560},1.71,12.75,6.5,-32.89,-12.5,-10.8,{"1m":904,"3m":1562,"6m":1563,"1y":1563,"18m":1563,"2y":1563},14.67,20.89,{"1m":8,"3m":72,"6m":316,"1y":316,"18m":316,"2y":316},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":161,"price":129,"returns":1567,"maxReturns":1568,"peakWeeks":1569,"partial":1570},{"1m":163,"3m":164,"6m":165,"1y":100,"18m":166,"2y":167},{"1m":169,"3m":169,"6m":169,"1y":170,"18m":138,"2y":139},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":173,"2y":174},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1572,"price":1573,"returns":1574,"maxReturns":1581,"peakWeeks":1586,"partial":1588},"2008-09-22",10.98,{"1m":1575,"3m":1576,"6m":1577,"1y":1578,"18m":1579,"2y":1580},-29.01,-35.36,-25.07,-1.78,7.54,6.54,{"1m":1582,"3m":1582,"6m":1582,"1y":1583,"18m":1584,"2y":1585},-1.9,2.24,11.1,18.65,{"1m":124,"3m":124,"6m":124,"1y":229,"18m":339,"2y":1587},83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":177,"price":178,"returns":1590,"maxReturns":1591,"peakWeeks":1592,"partial":1593},{"1m":180,"3m":181,"6m":182,"1y":183,"18m":184,"2y":43},{"1m":186,"3m":186,"6m":186,"1y":187,"18m":188,"2y":189},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":191,"2y":192},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":195,"price":196,"returns":1595,"maxReturns":1596,"peakWeeks":1597,"partial":1598},{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},{"1m":205,"3m":205,"6m":205,"1y":206,"18m":207,"2y":208},{"1m":124,"3m":124,"6m":124,"1y":210,"18m":211,"2y":42},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":1600,"maxReturns":1601,"peakWeeks":1602,"partial":1603},{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":8,"3m":8,"6m":8,"1y":229,"18m":230,"2y":231},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":234,"price":235,"returns":1605,"maxReturns":1606,"peakWeeks":1607,"partial":1608},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":172,"18m":249,"2y":250},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1610,"price":1611,"returns":1612,"maxReturns":1619,"peakWeeks":1623,"partial":1624},"2008-10-27",8.81,{"1m":1613,"3m":1614,"6m":1615,"1y":1616,"18m":1617,"2y":1618},-19.86,-18.46,-1.73,16.58,39.71,42.22,{"1m":1620,"3m":1620,"6m":1620,"1y":1621,"18m":1622,"2y":1622},1.69,29.74,47.81,{"1m":124,"3m":124,"6m":124,"1y":210,"18m":230,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1626,"price":269,"returns":1627,"maxReturns":1634,"peakWeeks":1640,"partial":1641},"2008-11-03",{"1m":1628,"3m":1629,"6m":1630,"1y":1631,"18m":1632,"2y":1633},-14.01,0.21,4.67,30.03,43.24,65.46,{"1m":1635,"3m":1636,"6m":1637,"1y":481,"18m":1638,"2y":1639},1.7,2.76,13.69,62.71,65.52,{"1m":124,"3m":416,"6m":338,"1y":909,"18m":249,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":253,"price":254,"returns":1643,"maxReturns":1644,"peakWeeks":1645,"partial":1646},{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},{"1m":256,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":71,"3m":269,"6m":270,"1y":271,"18m":49,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":1648,"maxReturns":1649,"peakWeeks":1650,"partial":1651},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},{"1m":285,"3m":286,"6m":287,"1y":288,"18m":289,"2y":290},{"1m":71,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1653,"price":1654,"returns":1655,"maxReturns":1662,"peakWeeks":1668,"partial":1670},"2008-11-24",7.06,{"1m":1656,"3m":1657,"6m":1658,"1y":1659,"18m":1660,"2y":1661},0.48,-0.96,26.88,52.74,64.88,89.36,{"1m":868,"3m":1663,"6m":1664,"1y":1665,"18m":1666,"2y":1667},16.48,28.86,61.88,84.43,91.16,{"1m":8,"3m":337,"6m":15,"1y":1669,"18m":1026,"2y":272},46,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1672,"price":1673,"returns":1674,"maxReturns":1681,"peakWeeks":1688,"partial":1689},"2008-12-01",6.88,{"1m":1675,"3m":1676,"6m":1677,"1y":1678,"18m":1679,"2y":1680},13.39,-0.56,30.23,67.37,66.44,101.42,{"1m":1682,"3m":1683,"6m":1684,"1y":1685,"18m":1686,"2y":1687},16.04,19.49,37.51,69.03,89.2,101.79,{"1m":9,"3m":1463,"6m":338,"1y":229,"18m":455,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1691,"price":1692,"returns":1693,"maxReturns":1699,"peakWeeks":1704,"partial":1707},"2011-08-08",12.52,{"1m":1694,"3m":1695,"6m":1696,"1y":244,"18m":1697,"2y":1698},-3.26,8.58,15.91,22.24,32.11,{"1m":1700,"3m":1701,"6m":1702,"1y":1703,"18m":1703,"2y":240},1.66,11.06,18.52,22.69,{"1m":124,"3m":396,"6m":338,"1y":1705,"18m":1705,"2y":1706},33,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1709,"price":1710,"returns":1711,"maxReturns":1717,"peakWeeks":1724,"partial":1727},"2011-08-15",11.61,{"1m":1712,"3m":1713,"6m":1714,"1y":1715,"18m":1059,"2y":1716},13.09,11.44,28.45,22.92,39.79,{"1m":1718,"3m":1719,"6m":1720,"1y":1721,"18m":1722,"2y":1723},14.22,19.71,29.76,32.25,34.04,48.38,{"1m":71,"3m":710,"6m":338,"1y":1725,"18m":230,"2y":1726},32,100,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1729,"price":1730,"returns":1731,"maxReturns":1738,"peakWeeks":1744,"partial":1747},"2011-08-22",12.09,{"1m":1732,"3m":1733,"6m":1734,"1y":1735,"18m":1736,"2y":1737},4.39,-0.77,20.83,16.12,25.96,34.9,{"1m":1739,"3m":316,"6m":1740,"1y":1741,"18m":1742,"2y":1743},9.73,24.66,27.05,29.16,42.54,{"1m":8,"3m":416,"6m":270,"1y":1745,"18m":230,"2y":1746},31,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1749,"price":1750,"returns":1751,"maxReturns":1758,"peakWeeks":1763,"partial":1766},"2011-08-29",11.92,{"1m":1752,"3m":1753,"6m":1754,"1y":1755,"18m":1756,"2y":1757},1.32,9.01,21.94,17.46,27.83,35.18,{"1m":1759,"3m":1760,"6m":1761,"1y":1664,"18m":1745,"2y":1762},11.29,16.64,26.43,44.57,{"1m":9,"3m":269,"6m":293,"1y":1764,"18m":249,"2y":1765},30,98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1768,"price":1769,"returns":1770,"maxReturns":1777,"peakWeeks":1784,"partial":1787},"2011-09-05",12.11,{"1m":1771,"3m":1772,"6m":1773,"1y":1774,"18m":1775,"2y":1776},0.28,8.24,20.69,15.5,27.18,37.53,{"1m":1778,"3m":1779,"6m":1780,"1y":1781,"18m":1782,"2y":1783},9.54,14.8,24.44,26.82,28.93,42.29,{"1m":124,"3m":292,"6m":15,"1y":1785,"18m":49,"2y":1786},29,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1789,"price":1790,"returns":1791,"maxReturns":1798,"peakWeeks":1804,"partial":1805},"2015-08-17",20.86,{"1m":1792,"3m":1793,"6m":1794,"1y":1795,"18m":1796,"2y":1797},7.18,17.1,7.32,43.61,69.69,88.13,{"1m":1799,"3m":1800,"6m":1801,"1y":1802,"18m":1796,"2y":1803},10.88,20.45,21.8,43.88,97.49,{"1m":71,"3m":416,"6m":1025,"1y":229,"18m":230,"2y":397},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":299,"price":300,"returns":1807,"maxReturns":1808,"peakWeeks":1809,"partial":1810},{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},{"1m":8,"3m":269,"6m":316,"1y":229,"18m":230,"2y":317},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":1812,"maxReturns":1813,"peakWeeks":1814,"partial":1815},{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},{"1m":124,"3m":337,"6m":338,"1y":229,"18m":339,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":342,"price":343,"returns":1817,"maxReturns":1818,"peakWeeks":1819,"partial":1820},{"1m":345,"3m":346,"6m":347,"1y":348,"18m":349,"2y":350},{"1m":352,"3m":353,"6m":354,"1y":35,"18m":355,"2y":356},{"1m":124,"3m":72,"6m":270,"1y":229,"18m":191,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1822,"price":1823,"returns":1824,"maxReturns":1831,"peakWeeks":1837,"partial":1838},"2018-12-17",39.47,{"1m":1825,"3m":1826,"6m":1827,"1y":1828,"18m":1829,"2y":1830},11.69,28.37,28.85,72.56,84.05,165.05,{"1m":1832,"3m":1705,"6m":1833,"1y":1834,"18m":1835,"2y":1836},12.22,45.15,73.12,88.9,170.71,{"1m":71,"3m":72,"6m":107,"1y":229,"18m":49,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":361,"price":362,"returns":1840,"maxReturns":1841,"peakWeeks":1842,"partial":1843},{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":77,"3m":371,"6m":372,"1y":373,"18m":374,"2y":375},{"1m":71,"3m":106,"6m":125,"1y":229,"18m":295,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1845,"price":1846,"returns":1847,"maxReturns":1854,"peakWeeks":1861,"partial":1862},"2020-03-23",55.4,{"1m":1848,"3m":1849,"6m":1850,"1y":1851,"18m":1852,"2y":1853},14.71,28.42,47.18,111.6,138.53,142.4,{"1m":1855,"3m":1856,"6m":1857,"1y":1858,"18m":1859,"2y":1860},16.49,34.59,60.54,126.45,142.3,180.57,{"1m":8,"3m":710,"6m":15,"1y":294,"18m":249,"2y":317},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1864,"price":1865,"returns":1866,"maxReturns":1873,"peakWeeks":1877,"partial":1879},"2022-05-09",113.28,{"1m":1867,"3m":1868,"6m":1869,"1y":1870,"18m":1871,"2y":1872},-3.63,5.64,-4.93,7.03,36.97,95.64,{"1m":254,"3m":254,"6m":254,"1y":1874,"18m":1875,"2y":1876},14.77,40.36,109.52,{"1m":8,"3m":8,"6m":8,"1y":1669,"18m":474,"2y":1878},95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1881,"price":1882,"returns":1883,"maxReturns":1890,"peakWeeks":1894,"partial":1895},"2022-05-16",111.29,{"1m":1884,"3m":1885,"6m":1886,"1y":1887,"18m":1888,"2y":1889},-9.87,2.99,-3.79,18.17,44.12,105.35,{"1m":1891,"3m":1891,"6m":1891,"1y":1892,"18m":1893,"2y":1865},9.18,19.07,44.46,{"1m":9,"3m":9,"6m":9,"1y":229,"18m":230,"2y":397},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1897,"price":1898,"returns":1899,"maxReturns":1905,"peakWeeks":1910,"partial":1911},"2022-05-23",119.79,{"1m":1900,"3m":1901,"6m":1902,"1y":429,"18m":1903,"2y":1904},-11.99,-9.34,-9.91,33.22,102.38,{"1m":1906,"3m":1906,"6m":1906,"1y":1907,"18m":1908,"2y":1909},1.43,22.16,36.25,102.63,{"1m":124,"3m":124,"6m":124,"1y":229,"18m":230,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":419,"price":420,"returns":1913,"maxReturns":1914,"peakWeeks":1915,"partial":1916},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":429,"3m":430,"6m":430,"1y":431,"18m":432,"2y":433},{"1m":71,"3m":292,"6m":292,"1y":210,"18m":230,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1918,"price":1919,"returns":1920,"maxReturns":1926,"peakWeeks":1932,"partial":1933},"2022-07-04",101.76,{"1m":1921,"3m":1922,"6m":1321,"1y":1923,"18m":1924,"2y":1925},16.77,-9.61,44.5,61.98,163.07,{"1m":1927,"3m":1928,"6m":1928,"1y":1929,"18m":1930,"2y":1931},17.78,18.41,51.18,72.39,172.67,{"1m":71,"3m":337,"6m":337,"1y":909,"18m":249,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":437,"price":438,"returns":1935,"maxReturns":1936,"peakWeeks":1937,"partial":1938},{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},{"1m":71,"3m":416,"6m":293,"1y":454,"18m":455,"2y":456},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1940,"price":1941,"returns":1942,"maxReturns":1949,"peakWeeks":1956,"partial":1959},"2022-10-17",90.89,{"1m":1943,"3m":1944,"6m":1945,"1y":1946,"18m":1947,"2y":1948},17.8,23.39,34.78,54.24,117.54,174.65,{"1m":1950,"3m":1951,"6m":1952,"1y":1953,"18m":1954,"2y":1955},23.04,25.89,43.05,74.94,161.14,209.11,{"1m":71,"3m":269,"6m":15,"1y":1957,"18m":891,"2y":1958},41,90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":459,"price":460,"returns":1961,"maxReturns":1962,"peakWeeks":1963,"partial":1964},{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":466},{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":472},{"1m":71,"3m":72,"6m":338,"1y":294,"18m":474,"2y":474},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":11,"price":478,"returns":1966,"maxReturns":1967,"peakWeeks":1968,"partial":1969},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":484},{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":490},{"1m":71,"3m":72,"6m":338,"1y":229,"18m":492,"2y":492},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":1971,"price":1972,"returns":1973,"maxReturns":1979,"peakWeeks":1985,"partial":1987},"2025-04-14",191.93,{"1m":1974,"3m":1975,"6m":1976,"1y":1977,"18m":1978,"2y":1978},27.99,50.79,78.07,141.83,196.82,{"1m":1980,"3m":1981,"6m":1982,"1y":1983,"18m":1984,"2y":1984},29.56,52.36,81.03,142.05,250.03,{"1m":71,"3m":72,"6m":270,"1y":229,"18m":1986,"2y":1986},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":1989,"price":1990,"returns":1991,"maxReturns":1996,"peakWeeks":2002,"partial":2003},"2025-04-21",211.31,{"1m":1285,"3m":1992,"6m":1993,"1y":1994,"18m":1995,"2y":1995},35.63,65.66,139.66,169.6,{"1m":1997,"3m":1998,"6m":1999,"1y":2000,"18m":2001,"2y":2001},17.68,38.48,66.5,141.15,217.93,{"1m":8,"3m":72,"6m":338,"1y":229,"18m":20,"2y":20},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"1m":2005,"3m":2010,"6m":2015,"1y":2019,"18m":2024,"2y":2027},{"avg":2006,"median":2007,"positiveRate":1108,"samples":1786,"avgMaxReturn":2008,"avgPeakWeeks":2009},1.2,0.8,10.8,2.5,{"avg":2011,"median":2012,"positiveRate":1348,"samples":1786,"avgMaxReturn":2013,"avgPeakWeeks":2014},3.2,4.1,18.3,7.6,{"avg":2016,"median":2017,"positiveRate":1348,"samples":1786,"avgMaxReturn":2018,"avgPeakWeeks":1021},7.2,3.8,23.7,{"avg":2020,"median":2021,"positiveRate":191,"samples":1786,"avgMaxReturn":2022,"avgPeakWeeks":2023},19.4,18.2,38.3,37.4,{"avg":2018,"median":2025,"positiveRate":492,"samples":317,"avgMaxReturn":2026,"avgPeakWeeks":41},25.1,49.6,{"avg":2028,"median":2029,"positiveRate":492,"samples":317,"avgMaxReturn":2030,"avgPeakWeeks":2031},25.2,13.1,60.2,59.9,{"symbol":4,"prices":2033,"source":10366,"isStored":476,"signals":10367,"oscillatorSignals":11306,"displayRange":11502,"indicator":11503,"signalVersion":11504,"interval":11505,"isLive":476},[2034,2041,2047,2053,2060,2067,2073,2079,2086,2093,2100,2107,2114,2121,2127,2134,2141,2146,2153,2160,2166,2172,2178,2184,2189,2195,2200,2206,2211,2217,2223,2229,2236,2243,2250,2257,2264,2270,2276,2283,2290,2297,2303,2309,2315,2321,2328,2334,2341,2348,2353,2359,2366,2373,2378,2384,2391,2397,2402,2409,2416,2422,2429,2435,2442,2448,2455,2462,2468,2474,2479,2486,2493,2499,2506,2513,2519,2525,2532,2539,2546,2552,2556,2563,2569,2576,2582,2588,2594,2600,2606,2612,2619,2624,2630,2636,2643,2649,2654,2659,2665,2671,2676,2682,2689,2693,2700,2706,2712,2717,2722,2728,2734,2740,2746,2752,2759,2764,2770,2776,2782,2788,2794,2800,2806,2813,2818,2825,2830,2837,2843,2849,2856,2863,2870,2876,2881,2886,2892,2899,2906,2910,2917,2923,2928,2934,2941,2947,2952,2959,2965,2970,2977,2982,2988,2995,3002,3009,3016,3022,3027,3033,3039,3045,3052,3057,3063,3070,3076,3083,3090,3097,3103,3110,3116,3123,3129,3136,3142,3148,3154,3159,3163,3169,3175,3182,3189,3192,3199,3206,3212,3219,3224,3229,3235,3241,3248,3255,3260,3267,3272,3278,3283,3290,3296,3302,3307,3314,3319,3326,3332,3338,3344,3350,3357,3362,3368,3374,3378,3384,3389,3394,3399,3404,3410,3416,3422,3429,3436,3443,3449,3456,3462,3468,3473,3479,3486,3491,3498,3503,3508,3515,3521,3527,3532,3539,3545,3551,3557,3564,3570,3576,3580,3587,3594,3599,3604,3608,3614,3619,3626,3631,3636,3641,3648,3655,3659,3666,3670,3675,3682,3687,3692,3698,3704,3709,3716,3722,3727,3732,3737,3744,3749,3756,3762,3767,3774,3779,3785,3790,3796,3799,3803,3809,3814,3820,3825,3830,3837,3840,3843,3848,3854,3860,3866,3870,3874,3878,3885,3890,3897,3902,3906,3909,3912,3916,3920,3925,3930,3934,3940,3942,3948,3952,3958,3963,3968,3971,3976,3981,3986,3991,3997,4002,4006,4011,4017,4021,4025,4032,4037,4041,4046,4050,4055,4061,4064,4070,4074,4078,4083,4088,4093,4098,4102,4106,4110,4115,4119,4123,4129,4133,4138,4142,4147,4152,4158,4164,4168,4173,4177,4184,4189,4194,4199,4203,4207,4212,4215,4219,4223,4229,4233,4238,4243,4249,4254,4259,4261,4264,4269,4273,4278,4281,4285,4289,4292,4297,4303,4309,4314,4317,4322,4327,4334,4339,4343,4348,4354,4358,4363,4369,4373,4376,4382,4387,4392,4396,4399,4403,4409,4414,4420,4427,4433,4439,4446,4452,4457,4463,4468,4472,4475,4479,4485,4489,4494,4500,4506,4512,4517,4523,4529,4535,4540,4546,4552,4559,4566,4573,4579,4585,4591,4597,4604,4610,4616,4623,4629,4636,4641,4646,4653,4660,4666,4673,4679,4686,4693,4698,4704,4710,4716,4723,4729,4735,4742,4748,4755,4762,4769,4776,4783,4790,4796,4803,4807,4814,4820,4826,4832,4838,4844,4850,4855,4861,4866,4872,4878,4883,4889,4895,4900,4905,4912,4917,4921,4928,4933,4939,4945,4949,4953,4959,4964,4968,4973,4980,4986,4991,4997,5002,5007,5013,5018,5024,5029,5033,5038,5044,5050,5056,5061,5065,5071,5076,5081,5086,5090,5095,5098,5102,5106,5111,5117,5122,5127,5133,5137,5140,5145,5150,5153,5157,5161,5168,5172,5176,5181,5188,5192,5199,5203,5208,5213,5217,5222,5225,5229,5234,5239,5242,5246,5252,5255,5259,5264,5267,5272,5277,5280,5284,5288,5291,5294,5298,5303,5306,5309,5314,5318,5321,5324,5327,5330,5333,5339,5342,5347,5350,5354,5359,5364,5367,5371,5377,5382,5388,5393,5397,5402,5407,5411,5414,5419,5424,5427,5431,5434,5438,5442,5447,5450,5453,5457,5461,5465,5470,5473,5476,5481,5484,5488,5493,5497,5500,5503,5507,5511,5514,5518,5522,5527,5531,5535,5539,5543,5547,5551,5555,5559,5562,5568,5571,5574,5577,5584,5591,5598,5605,5612,5619,5626,5632,5639,5646,5653,5660,5666,5673,5679,5684,5691,5697,5704,5711,5717,5723,5729,5736,5743,5749,5756,5762,5768,5775,5782,5789,5794,5801,5808,5815,5822,5827,5833,5840,5847,5854,5859,5866,5873,5878,5884,5891,5898,5905,5911,5918,5925,5932,5939,5946,5953,5959,5966,5972,5978,5985,5992,5999,6005,6011,6018,6025,6032,6038,6044,6049,6054,6061,6068,6075,6082,6089,6096,6102,6109,6116,6123,6129,6136,6142,6149,6156,6163,6170,6177,6183,6190,6197,6204,6209,6215,6220,6227,6234,6241,6248,6255,6262,6269,6275,6282,6288,6295,6302,6309,6316,6323,6330,6337,6344,6350,6357,6363,6368,6374,6380,6387,6394,6400,6407,6414,6421,6427,6432,6438,6443,6450,6457,6463,6470,6477,6484,6490,6495,6502,6509,6516,6523,6529,6535,6542,6548,6554,6559,6564,6567,6572,6578,6584,6591,6598,6603,6609,6615,6622,6628,6635,6642,6649,6656,6663,6669,6676,6683,6690,6697,6704,6709,6716,6723,6730,6735,6742,6749,6756,6762,6768,6774,6780,6787,6794,6800,6807,6814,6821,6828,6834,6841,6848,6855,6862,6869,6876,6883,6890,6897,6904,6911,6918,6924,6931,6938,6944,6950,6956,6963,6970,6976,6983,6990,6995,7002,7009,7016,7023,7030,7037,7043,7049,7055,7062,7068,7075,7082,7089,7096,7103,7110,7117,7123,7130,7136,7143,7150,7156,7163,7170,7177,7184,7190,7197,7204,7210,7217,7224,7231,7237,7242,7249,7256,7263,7270,7277,7283,7290,7297,7304,7310,7317,7324,7330,7337,7343,7350,7357,7363,7370,7377,7384,7391,7398,7405,7412,7418,7425,7430,7437,7444,7451,7458,7464,7471,7478,7485,7492,7499,7506,7513,7520,7525,7532,7539,7545,7552,7559,7566,7573,7580,7586,7592,7599,7606,7613,7619,7626,7633,7639,7645,7652,7659,7665,7672,7678,7685,7692,7699,7706,7713,7720,7726,7733,7740,7746,7753,7760,7767,7774,7780,7787,7794,7801,7808,7815,7822,7829,7836,7843,7850,7857,7863,7870,7877,7884,7891,7898,7905,7912,7918,7925,7931,7938,7945,7952,7959,7966,7972,7978,7985,7992,7999,8006,8013,8020,8027,8034,8041,8047,8054,8061,8068,8075,8081,8087,8094,8101,8108,8115,8122,8129,8136,8142,8149,8156,8163,8170,8176,8183,8190,8197,8204,8211,8218,8225,8232,8239,8246,8253,8260,8267,8274,8281,8288,8295,8302,8309,8316,8323,8330,8336,8343,8350,8357,8364,8371,8378,8385,8392,8399,8406,8413,8420,8427,8434,8441,8448,8455,8462,8469,8476,8483,8490,8496,8503,8510,8517,8523,8530,8537,8543,8550,8557,8564,8571,8578,8585,8592,8599,8606,8613,8620,8627,8634,8640,8647,8654,8661,8668,8675,8682,8689,8696,8703,8710,8717,8724,8731,8738,8745,8752,8759,8766,8772,8779,8786,8793,8800,8807,8814,8821,8828,8835,8842,8849,8855,8861,8867,8874,8881,8887,8894,8900,8906,8913,8920,8927,8934,8940,8947,8954,8961,8968,8975,8982,8989,8996,9002,9008,9015,9022,9029,9036,9043,9049,9056,9063,9070,9077,9084,9091,9098,9105,9112,9119,9126,9133,9140,9147,9154,9161,9168,9175,9182,9189,9196,9203,9210,9217,9224,9231,9238,9245,9252,9259,9266,9273,9280,9287,9293,9300,9307,9314,9321,9328,9334,9341,9348,9355,9362,9369,9376,9383,9390,9397,9404,9411,9418,9424,9431,9438,9444,9451,9458,9465,9472,9479,9485,9492,9499,9506,9513,9520,9526,9533,9540,9547,9554,9561,9568,9574,9581,9588,9595,9602,9609,9616,9623,9630,9637,9644,9650,9657,9664,9671,9678,9684,9691,9698,9705,9712,9719,9726,9733,9740,9747,9754,9761,9767,9773,9780,9787,9793,9800,9807,9814,9821,9828,9835,9842,9849,9856,9862,9869,9876,9883,9889,9895,9901,9907,9914,9921,9928,9934,9940,9947,9953,9960,9967,9974,9981,9988,9994,10001,10007,10014,10021,10028,10034,10041,10048,10055,10062,10069,10076,10083,10090,10096,10103,10110,10117,10124,10131,10138,10145,10152,10159,10166,10173,10180,10187,10194,10201,10208,10215,10222,10229,10236,10243,10250,10257,10264,10271,10278,10285,10292,10299,10305,10312,10319,10326,10333,10340,10347,10354,10361],{"time":2035,"open":2036,"high":2037,"low":2038,"close":2039,"volume":2040},"2000-06-05",41.3969,42.6707,39.5659,41.8746,1758800,{"time":2042,"open":2043,"high":2043,"low":2044,"close":2045,"volume":2046},"2000-06-12",42.14,39.5924,40.7601,1088000,{"time":2048,"open":2049,"high":2050,"low":2051,"close":2036,"volume":2052},"2000-06-19",40.9193,44.8997,40.6008,2773600,{"time":2054,"open":2055,"high":2056,"low":2057,"close":2058,"volume":2059},"2000-06-26",41.7684,42.193,38.7433,39.9109,2716800,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2000-07-03",39.8578,41.0785,37.4165,40.4416,5976200,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2070,"volume":2072},"2000-07-10",40.5478,43.0422,39.3005,1423800,{"time":2074,"open":2070,"high":2075,"low":2076,"close":2077,"volume":2078},"2000-07-17",43.7852,37.6818,38.0533,3306600,{"time":2080,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},"2000-07-24",37.788,39.4598,34.0728,34.7893,7780600,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2000-07-31",35.1609,36.2488,31.9499,33.4094,6718800,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2000-08-07",33.3298,36.1427,32.9849,35.1078,3448600,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"2000-08-14",35.8243,41.9542,35.2405,41.3704,6295800,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},"2000-08-21",41.6888,42.4318,40.017,41.6092,7000600,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2119,"volume":2120},"2000-08-28",41.5031,42.7503,40.6539,41.5561,4886200,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2125,"volume":2126},"2000-09-04",41.0254,41.1846,37.2042,2996000,{"time":2128,"open":2129,"high":2130,"low":2131,"close":2132,"volume":2133},"2000-09-11",36.9388,37.9737,34.7628,35.1343,4373200,{"time":2135,"open":2136,"high":2137,"low":2138,"close":2139,"volume":2140},"2000-09-18",35.4528,37.6022,31.8703,33.1706,5537600,{"time":2142,"open":2083,"high":2083,"low":2143,"close":2144,"volume":2145},"2000-09-25",30.0605,30.1879,4731400,{"time":2147,"open":2148,"high":2149,"low":2150,"close":2151,"volume":2152},"2000-10-02",30.7781,30.8672,28.1287,28.7443,6215600,{"time":2154,"open":2155,"high":2156,"low":2157,"close":2158,"volume":2159},"2000-10-09",28.532,28.7656,24.5197,27.4918,10383600,{"time":626,"open":2161,"high":2162,"low":2163,"close":2164,"volume":2165},27.254,29.084,22.8214,28.341,11573400,{"time":640,"open":2167,"high":2168,"low":2169,"close":2170,"volume":2171},28.7868,29.8695,24.3329,26.1968,7467800,{"time":654,"open":2173,"high":2174,"low":2175,"close":2176,"volume":2177},26.2181,28.4429,25.5854,27.3814,5138200,{"time":668,"open":2179,"high":2180,"low":2181,"close":2182,"volume":2183},27.7678,27.8527,22.3374,22.5029,4616400,{"time":682,"open":2185,"high":2186,"low":2185,"close":2187,"volume":2188},21.7387,26.511,24.4773,6304400,{"time":697,"open":2190,"high":2191,"low":2192,"close":2193,"volume":2194},23.6069,25.025,22.97,24.8339,6940000,{"time":713,"open":2196,"high":2196,"low":2197,"close":2198,"volume":2199},25.4326,19.6497,20.2187,13096400,{"time":727,"open":2201,"high":2202,"low":2203,"close":2204,"volume":2205},20.5923,23.5559,19.6412,23.4583,7944000,{"time":741,"open":2204,"high":2207,"low":2208,"close":2209,"volume":2210},25.4241,21.3353,21.7812,8346200,{"time":755,"open":2212,"high":2213,"low":2214,"close":2215,"volume":2216},22.3968,23.4455,19.637,21.5476,10177400,{"time":2218,"open":2219,"high":2220,"low":2201,"close":2221,"volume":2222},"2000-12-25",21.8661,22.4605,20.8046,5246400,{"time":770,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},21.123,24.3287,19.6158,21.7599,15227600,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2001-01-08",21.4415,24.4518,20.8089,23.5432,12853800,{"time":2237,"open":2238,"high":2239,"low":2240,"close":2241,"volume":2242},"2001-01-15",23.1441,25.8699,22.2907,25.3519,9465200,{"time":2244,"open":2245,"high":2246,"low":2247,"close":2248,"volume":2249},"2001-01-22",24.8806,25.5302,23.0549,24.0527,9613200,{"time":2251,"open":2252,"high":2253,"low":2254,"close":2255,"volume":2256},"2001-01-29",23.7555,26.2648,23.246,23.8192,9101400,{"time":2258,"open":2259,"high":2260,"low":2261,"close":2262,"volume":2263},"2001-02-05",23.0591,23.6451,21.3438,21.6113,9644800,{"time":2265,"open":2266,"high":2267,"low":2261,"close":2268,"volume":2269},"2001-02-12",21.4882,24.4051,22.3416,12369000,{"time":2271,"open":2272,"high":2272,"low":2273,"close":2274,"volume":2275},"2001-02-19",22.4393,18.8218,20.1253,11121800,{"time":2277,"open":2278,"high":2279,"low":2280,"close":2281,"volume":2282},"2001-02-26",20.0828,20.6008,17.1744,19.2506,18990000,{"time":2284,"open":2285,"high":2286,"low":2287,"close":2288,"volume":2289},"2001-03-05",19.7431,21.7557,19.2464,19.5266,26038400,{"time":2291,"open":2292,"high":2293,"low":2294,"close":2295,"volume":2296},"2001-03-12",18.5755,20.2739,18.1552,18.3675,24537600,{"time":784,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},18.5543,21.4372,17.7986,20.932,24541200,{"time":2304,"open":2305,"high":2305,"low":2306,"close":2307,"volume":2308},"2001-03-26",21.0594,17.1999,17.616,18807200,{"time":799,"open":2310,"high":2311,"low":2312,"close":2313,"volume":2314},17.4079,17.9981,14.7798,15.8625,21922000,{"time":814,"open":2316,"high":2317,"low":2318,"close":2319,"volume":2320},15.8582,19.9554,14.8647,19.6795,23016800,{"time":2322,"open":2323,"high":2324,"low":2325,"close":2326,"volume":2327},"2001-04-16",18.8091,22.9275,17.8537,22.0147,25692200,{"time":2329,"open":2224,"high":2330,"low":2331,"close":2332,"volume":2333},"2001-04-23",21.6495,19.7983,21.0169,16514400,{"time":2335,"open":2336,"high":2337,"low":2338,"close":2339,"volume":2340},"2001-04-30",21.3948,22.8638,20.5711,21.4627,15407800,{"time":2342,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},"2001-05-07",21.6325,21.9128,20.3121,20.4437,16419800,{"time":2349,"open":2350,"high":2351,"low":2214,"close":2343,"volume":2352},"2001-05-14",20.3163,21.8024,20282200,{"time":2354,"open":2215,"high":2355,"low":2356,"close":2357,"volume":2358},"2001-05-21",23.3097,20.9744,21.4203,24612000,{"time":2360,"open":2361,"high":2362,"low":2363,"close":2364,"volume":2365},"2001-05-28",21.0381,21.1188,18.9152,20.2102,20366000,{"time":2367,"open":2368,"high":2369,"low":2370,"close":2371,"volume":2372},"2001-06-04",20.1677,22.66,19.7219,21.917,21905600,{"time":2374,"open":2262,"high":2262,"low":2375,"close":2376,"volume":2377},"2001-06-11",18.6817,19.3822,20029400,{"time":2379,"open":2203,"high":2380,"low":2381,"close":2382,"volume":2383},"2001-06-18",20.0319,17.9174,18.6647,22694400,{"time":2385,"open":2386,"high":2387,"low":2388,"close":2389,"volume":2390},"2001-06-25",19.1487,20.9659,18.6392,20.4649,16464400,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2395,"volume":2396},"2001-07-02",20.0404,20.6645,18.2614,12831600,{"time":2398,"open":2395,"high":2399,"low":2400,"close":2376,"volume":2401},"2001-07-09",19.9002,17.5778,20937600,{"time":2403,"open":2404,"high":2405,"low":2406,"close":2407,"volume":2408},"2001-07-16",19.4162,19.6073,17.7476,18.9364,21844600,{"time":2410,"open":2411,"high":2412,"low":2413,"close":2414,"volume":2415},"2001-07-23",19.102,19.913,17.5013,19.6582,18223800,{"time":2417,"open":2418,"high":2262,"low":2419,"close":2420,"volume":2421},"2001-07-30",19.9512,19.5351,21.1358,28079600,{"time":2423,"open":2424,"high":2425,"low":2426,"close":2427,"volume":2428},"2001-08-06",20.5541,20.8258,18.843,19.6115,21589400,{"time":2430,"open":2431,"high":2364,"low":2432,"close":2433,"volume":2434},"2001-08-13",19.9979,18.4057,18.4949,15906200,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"2001-08-20",18.4439,19.6837,17.8325,19.62,20274000,{"time":2443,"open":2226,"high":2444,"low":2445,"close":2446,"volume":2447},"2001-08-27",20.2442,18.0448,18.5968,19882400,{"time":2449,"open":2450,"high":2451,"low":2452,"close":2453,"volume":2454},"2001-09-03",18.2996,18.8685,16.6946,16.8857,28325000,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2001-09-10",16.856,17.2721,16.5673,16.8008,4317600,{"time":829,"open":2463,"high":2464,"low":2465,"close":2466,"volume":2467},15.5398,15.9304,11.8077,12.4488,25967800,{"time":844,"open":2469,"high":2470,"low":2471,"close":2472,"volume":2473},13.0772,13.7777,11.5954,12.5507,28942200,{"time":860,"open":2472,"high":2475,"low":2476,"close":2477,"volume":2478},14.317,11.7228,13.8584,39495200,{"time":2480,"open":2481,"high":2482,"low":2483,"close":2484,"volume":2485},"2001-10-08",13.5867,16.0832,13.5018,16.0238,34338000,{"time":2487,"open":2488,"high":2489,"low":2490,"close":2491,"volume":2492},"2001-10-15",15.4124,16.2403,13.9094,14.4359,29844000,{"time":2494,"open":2491,"high":2495,"low":2496,"close":2497,"volume":2498},"2001-10-22",16.7074,14.1811,16.372,31293400,{"time":2500,"open":2501,"high":2502,"low":2503,"close":2504,"volume":2505},"2001-10-29",16.1342,16.5588,14.3934,16.4739,33200000,{"time":2507,"open":2508,"high":2509,"low":2510,"close":2511,"volume":2512},"2001-11-05",16.8347,18.4991,16.5927,17.2296,39921600,{"time":2514,"open":2515,"high":2516,"low":2515,"close":2517,"volume":2518},"2001-11-12",16.6012,18.9789,18.1127,41919000,{"time":2520,"open":2517,"high":2521,"low":2522,"close":2523,"volume":2524},"2001-11-19",18.393,16.8772,17.6839,23704200,{"time":2526,"open":2527,"high":2528,"low":2529,"close":2530,"volume":2531},"2001-11-26",17.9089,19.0044,17.5948,18.1,50269600,{"time":2533,"open":2534,"high":2535,"low":2536,"close":2537,"volume":2538},"2001-12-03",17.9599,20.2824,17.7349,19.5054,41461800,{"time":2540,"open":2541,"high":2542,"low":2543,"close":2544,"volume":2545},"2001-12-10",19.2931,19.7007,18.2571,18.7241,32661400,{"time":2547,"open":2407,"high":2548,"low":2549,"close":2550,"volume":2551},"2001-12-17",19.4884,17.2381,17.7901,34666400,{"time":2553,"open":2439,"high":2446,"low":2400,"close":2554,"volume":2555},"2001-12-24",18.3293,6710200,{"time":2557,"open":2558,"high":2559,"low":2560,"close":2561,"volume":2562},"2001-12-31",18.3208,20.4225,17.7051,20.0106,28179400,{"time":2564,"open":2565,"high":2338,"low":2566,"close":2567,"volume":2568},"2002-01-07",20.2781,19.1148,19.2336,41251200,{"time":2570,"open":2571,"high":2572,"low":2573,"close":2574,"volume":2575},"2002-01-14",19.4459,19.4672,17.9387,18.1807,32155200,{"time":2577,"open":2543,"high":2578,"low":2579,"close":2580,"volume":2581},"2002-01-21",18.5076,17.2466,18.4269,25000000,{"time":2583,"open":2375,"high":2584,"low":2585,"close":2586,"volume":2587},"2002-01-28",19.395,18.0915,19.0214,34452000,{"time":2589,"open":2567,"high":2590,"low":2591,"close":2592,"volume":2593},"2002-02-04",19.2761,17.6712,18.2231,46626600,{"time":2595,"open":2521,"high":2596,"low":2597,"close":2598,"volume":2599},"2002-02-11",19.8281,18.3081,18.894,32358400,{"time":2601,"open":2602,"high":2603,"low":2604,"close":2549,"volume":2605},"2002-02-18",18.601,18.7157,16.9409,33957000,{"time":2607,"open":2608,"high":2323,"low":2609,"close":2610,"volume":2611},"2002-02-25",17.6202,17.098,18.8006,43983800,{"time":2613,"open":2614,"high":2615,"low":2616,"close":2617,"volume":2618},"2002-03-04",18.9322,21.3099,18.8303,21.1443,62265200,{"time":2620,"open":2621,"high":2332,"low":2566,"close":2622,"volume":2623},"2002-03-11",20.8768,19.8026,58835000,{"time":2625,"open":2626,"high":2627,"low":2628,"close":2214,"volume":2629},"2002-03-18",20.0616,20.38,19.3738,44510200,{"time":2631,"open":2632,"high":2633,"low":2586,"close":2634,"volume":2635},"2002-03-25",19.7856,20.0786,19.7559,25435800,{"time":2637,"open":2638,"high":2639,"low":2640,"close":2641,"volume":2642},"2002-04-01",19.5733,20.4607,18.9959,19.2124,41231800,{"time":2644,"open":2645,"high":2646,"low":2647,"close":2298,"volume":2648},"2002-04-08",18.6859,19.5818,18.1722,49488400,{"time":2650,"open":2651,"high":2559,"low":2295,"close":2652,"volume":2653},"2002-04-15",18.5416,19.2719,61593200,{"time":2655,"open":2641,"high":2656,"low":2458,"close":2657,"volume":2658},"2002-04-22",19.2846,17.3867,48066200,{"time":2660,"open":2661,"high":2647,"low":2662,"close":2663,"volume":2664},"2002-04-29",17.4249,16.0493,16.1766,75247400,{"time":2666,"open":2663,"high":2667,"low":2668,"close":2669,"volume":2670},"2002-05-06",17.8495,15.4761,16.4654,61605600,{"time":2672,"open":2673,"high":2586,"low":2674,"close":2544,"volume":2675},"2002-05-13",16.6394,16.6055,65506800,{"time":2677,"open":2678,"high":2446,"low":2679,"close":2680,"volume":2681},"2002-05-20",18.4694,17.0046,17.1404,46082800,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2002-05-27",17.2508,17.2593,15.9007,16.3253,39998800,{"time":2690,"open":2687,"high":2687,"low":2496,"close":2691,"volume":2692},"2002-06-03",14.7331,66737400,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2002-06-10",14.7755,14.9666,13.2682,14.1981,44143200,{"time":877,"open":2701,"high":2702,"low":2703,"close":2704,"volume":2705},14.3722,15.3699,12.4828,12.6314,50695400,{"time":894,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},12.4403,13.5655,11.9945,12.8861,75162600,{"time":912,"open":2713,"high":2714,"low":2715,"close":2714,"volume":2716},12.78,13.4126,11.5062,44413800,{"time":928,"open":2718,"high":2483,"low":2719,"close":2720,"volume":2721},13.2895,11.485,12.6144,71734400,{"time":944,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},12.5252,13.7608,12.2068,12.3172,88511000,{"time":961,"open":2729,"high":2730,"low":2731,"close":2732,"volume":2733},12.3129,12.6484,10.4872,10.9033,92615400,{"time":977,"open":2735,"high":2736,"low":2737,"close":2738,"volume":2739},11.243,11.9648,10.0244,10.2537,72581600,{"time":994,"open":2741,"high":2742,"low":2743,"close":2744,"volume":2745},10.2112,10.9543,9.4258,10.742,49023200,{"time":1010,"open":2747,"high":2748,"low":2749,"close":2750,"volume":2751},10.5297,11.8247,9.9777,11.6166,57035400,{"time":2753,"open":2754,"high":2755,"low":2756,"close":2757,"volume":2758},"2002-08-19",11.6209,12.3978,11.1538,11.3619,68968400,{"time":1029,"open":2760,"high":2715,"low":2761,"close":2762,"volume":2763},11.3788,10.0287,10.2325,49396600,{"time":1048,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},10.0669,10.1051,9.3493,9.931,50051600,{"time":1065,"open":2771,"high":2772,"low":2773,"close":2774,"volume":2775},9.8291,10.7207,9.3408,9.672,36604600,{"time":1082,"open":2777,"high":2778,"low":2779,"close":2780,"volume":2781},9.5956,9.74,8.5214,8.5723,58132000,{"time":1098,"open":2783,"high":2784,"low":2785,"close":2786,"volume":2787},8.5129,8.9969,7.8973,8.4917,69499600,{"time":1114,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},8.3049,9.0988,7.7784,7.944,69756200,{"time":1131,"open":2795,"high":2796,"low":2797,"close":2798,"volume":2799},7.9737,8.8016,7.3538,8.6445,102284200,{"time":1147,"open":2801,"high":2802,"low":2803,"close":2804,"volume":2805},8.5341,9.4895,8.394,9.3196,80253200,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2002-10-21",9.2347,10.224,9.0054,10.0541,95075800,{"time":2814,"open":2738,"high":2815,"low":2816,"close":2772,"volume":2817},"2002-10-28",10.7844,9.3706,79185400,{"time":2819,"open":2820,"high":2821,"low":2822,"close":2823,"volume":2824},"2002-11-04",11.0816,11.5402,10.0881,10.3598,104541600,{"time":2826,"open":2741,"high":2732,"low":2827,"close":2828,"volume":2829},"2002-11-11",9.723,10.8778,70689600,{"time":2831,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},"2002-11-18",10.8821,12.2959,10.5254,12.0582,82591400,{"time":2838,"open":2839,"high":2840,"low":2841,"close":2707,"volume":2842},"2002-11-25",12.0709,12.8649,11.9138,46746600,{"time":2844,"open":2845,"high":2846,"low":2815,"close":2847,"volume":2848},"2002-12-02",13.056,13.1621,11.0774,85625000,{"time":2850,"open":2851,"high":2852,"low":2853,"close":2854,"volume":2855},"2002-12-09",10.8693,11.0392,10.2962,10.3089,73922200,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},"2002-12-16",10.3259,10.933,9.6381,9.8928,90744200,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2002-12-23",9.8461,10.2495,9.6932,9.7569,20781000,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2741,"volume":2875},"2002-12-30",9.914,10.3174,9.3451,39595800,{"time":2877,"open":2823,"high":2820,"low":2878,"close":2879,"volume":2880},"2003-01-06",10.3004,10.8439,72345400,{"time":2882,"open":2883,"high":2884,"low":2777,"close":2774,"volume":2885},"2003-01-13",11.0944,11.226,58710000,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2743,"volume":2891},"2003-01-20",9.7017,9.9353,9.3833,53943400,{"time":2893,"open":2894,"high":2895,"low":2896,"close":2897,"volume":2898},"2003-01-27",9.3324,9.7782,8.6785,9.1286,73552000,{"time":2900,"open":2901,"high":2902,"low":2903,"close":2904,"volume":2905},"2003-02-03",9.1116,9.4215,8.6827,8.7634,49368800,{"time":2907,"open":2908,"high":2767,"low":2798,"close":2874,"volume":2909},"2003-02-10",8.7931,49180200,{"time":2911,"open":2912,"high":2913,"low":2914,"close":2915,"volume":2916},"2003-02-17",9.5149,9.8716,9.43,9.7824,41718400,{"time":2918,"open":2919,"high":2920,"low":2773,"close":2921,"volume":2922},"2003-02-24",9.706,10.0202,9.9947,66391400,{"time":2924,"open":2920,"high":2925,"low":2926,"close":2912,"volume":2927},"2003-03-03",10.1433,9.2559,60844200,{"time":2929,"open":2914,"high":2930,"low":2931,"close":2932,"volume":2933},"2003-03-10",10.466,9.2687,10.1815,60735800,{"time":2935,"open":2936,"high":2937,"low":2938,"close":2939,"volume":2940},"2003-03-17",10.1518,11.2515,10.0457,11.192,70734400,{"time":2942,"open":2943,"high":2944,"low":2853,"close":2945,"volume":2946},"2003-03-24",10.6783,10.8906,10.3556,60646000,{"time":2948,"open":2936,"high":2949,"low":2950,"close":2945,"volume":2951},"2003-03-31",10.8226,9.8036,60329400,{"time":2953,"open":2954,"high":2955,"low":2956,"close":2957,"volume":2958},"2003-04-07",10.9245,11.2557,9.8843,9.9565,58061400,{"time":2960,"open":2961,"high":2962,"low":2861,"close":2963,"volume":2964},"2003-04-14",9.9692,11.3109,11.2218,63482400,{"time":2966,"open":2955,"high":2967,"low":2732,"close":2968,"volume":2969},"2003-04-21",11.7949,10.9882,60370600,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"2003-04-28",10.9967,11.6336,10.9373,11.5699,65559000,{"time":2978,"open":2979,"high":2839,"low":2760,"close":2980,"volume":2981},"2003-05-05",11.6124,11.8586,76548400,{"time":2983,"open":2984,"high":2985,"low":2986,"close":2465,"volume":2987},"2003-05-12",11.8459,12.2832,11.6761,67860600,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2003-05-19",11.6548,11.9733,11.1496,11.5147,61181000,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2003-05-26",11.4595,12.8224,11.4256,12.7163,65060200,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2003-06-02",12.8437,13.7862,12.1431,12.9498,106264000,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2003-06-09",12.8564,12.8819,12.0072,12.1006,80597000,{"time":3017,"open":3018,"high":3019,"low":2991,"close":3020,"volume":3021},"2003-06-16",12.1643,12.7545,12.2705,81286800,{"time":3023,"open":3014,"high":3020,"low":3024,"close":3025,"volume":3026},"2003-06-23",11.6718,12.037,79919800,{"time":3028,"open":3029,"high":2730,"low":3030,"close":3031,"volume":3032},"2003-06-30",12.2492,11.7397,12.4148,41775400,{"time":3034,"open":3035,"high":3036,"low":2704,"close":3037,"volume":3038},"2003-07-07",12.7757,13.7141,13.2385,67900400,{"time":3040,"open":3041,"high":1452,"low":3042,"close":3043,"volume":3044},"2003-07-14",13.5909,12.9838,13.3532,66066400,{"time":3046,"open":3047,"high":3048,"low":3049,"close":3050,"volume":3051},"2003-07-21",13.3956,13.9433,12.9923,13.731,62069800,{"time":3053,"open":3036,"high":3054,"low":2483,"close":3055,"volume":3056},"2003-07-28",14.0919,13.9051,60216600,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3007,"volume":3062},"2003-08-04",13.8542,14.0155,12.8139,70178200,{"time":3064,"open":3065,"high":3066,"low":3067,"close":3068,"volume":3069},"2003-08-11",12.9286,13.8966,12.9243,13.799,66905200,{"time":3071,"open":3072,"high":3073,"low":3072,"close":3074,"volume":3075},"2003-08-18",13.8414,16.0747,15.3869,102225000,{"time":3077,"open":3078,"high":3079,"low":3080,"close":3081,"volume":3082},"2003-08-25",15.4506,15.9474,14.8817,15.8752,59768400,{"time":3084,"open":3085,"high":3086,"low":3087,"close":3088,"volume":3089},"2003-09-01",16.113,16.3465,15.4931,16.0535,96363800,{"time":3091,"open":3092,"high":3093,"low":3094,"close":3095,"volume":3096},"2003-09-08",16.0917,16.4951,15.026,15.6926,147529800,{"time":3098,"open":3099,"high":3100,"low":3101,"close":3079,"volume":3102},"2003-09-15",15.7733,16.1979,15.3997,94253600,{"time":3104,"open":3105,"high":3106,"low":3107,"close":3108,"volume":3109},"2003-09-22",15.6035,15.803,14.6779,14.6906,128335800,{"time":3111,"open":3080,"high":3112,"low":3113,"close":3114,"volume":3115},"2003-09-29",15.9092,14.5632,15.6756,114717400,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":3122},"2003-10-06",15.7096,16.2955,15.4973,16.2828,98680200,{"time":3124,"open":3125,"high":3126,"low":2501,"close":3127,"volume":3128},"2003-10-13",16.3762,17.1617,16.3635,110739000,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3134,"volume":3135},"2003-10-20",16.1681,17.0683,15.9898,16.3677,101228200,{"time":3137,"open":3138,"high":3139,"low":3140,"close":2523,"volume":3141},"2003-10-27",16.4441,17.9811,16.3295,92919200,{"time":3143,"open":3144,"high":2516,"low":3145,"close":3146,"volume":3147},"2003-11-03",17.8962,17.8028,18.6774,88871200,{"time":3149,"open":2544,"high":3150,"low":3151,"close":3152,"volume":3153},"2003-11-10",18.9577,17.875,17.9641,124882600,{"time":3155,"open":2439,"high":2530,"low":3156,"close":3157,"volume":3158},"2003-11-17",17.4122,17.7136,139565200,{"time":3160,"open":2573,"high":2388,"low":3161,"close":2446,"volume":3162},"2003-11-24",17.9132,67250600,{"time":3164,"open":2323,"high":3165,"low":3166,"close":3167,"volume":3168},"2003-12-01",18.8473,17.4037,17.4716,123701200,{"time":3170,"open":3171,"high":3172,"low":2515,"close":3173,"volume":3174},"2003-12-08",17.5353,17.6627,17.3697,144286800,{"time":3176,"open":3177,"high":3178,"low":3179,"close":3180,"volume":3181},"2003-12-15",17.7688,17.7858,16.3083,17.0725,168636400,{"time":3183,"open":3184,"high":3185,"low":3186,"close":3187,"volume":3188},"2003-12-22",16.9621,17.5311,16.8984,17.374,34312400,{"time":3190,"open":3185,"high":3151,"low":2413,"close":2400,"volume":3191},"2003-12-29",61255400,{"time":3193,"open":3194,"high":3195,"low":3196,"close":3197,"volume":3198},"2004-01-05",17.8113,19.2888,17.7985,19.0001,106611800,{"time":3200,"open":3201,"high":3202,"low":3203,"close":3204,"volume":3205},"2004-01-12",19.0935,19.4374,18.7072,19.2421,134731600,{"time":3207,"open":2590,"high":3208,"low":3209,"close":3210,"volume":3211},"2004-01-19",19.3228,18.0788,18.2316,109929000,{"time":3213,"open":3214,"high":3215,"low":3216,"close":3217,"volume":3218},"2004-01-26",18.2146,18.6605,17.4292,17.8155,153122200,{"time":3220,"open":2534,"high":3221,"low":3222,"close":2445,"volume":3223},"2004-02-02",18.0703,17.1532,126283200,{"time":3225,"open":3226,"high":2432,"low":2400,"close":3227,"volume":3228},"2004-02-09",18.1934,17.7646,109638000,{"time":3230,"open":2573,"high":3231,"low":3232,"close":3233,"volume":3234},"2004-02-16",18.6053,17.4589,17.6415,121568000,{"time":3236,"open":3237,"high":3194,"low":3238,"close":3239,"volume":3240},"2004-02-23",17.7179,16.9706,17.3655,171315200,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"2004-03-01",17.3485,18.066,17.2423,17.5141,139762800,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"2004-03-08",17.582,17.6967,16.4229,16.822,229199600,{"time":3256,"open":2495,"high":3257,"low":3258,"close":3258,"volume":3259},"2004-03-15",16.9027,15.9771,164451600,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"2004-03-22",15.837,16.9112,15.6459,16.6352,218360800,{"time":3268,"open":3269,"high":2608,"low":3270,"close":3250,"volume":3271},"2004-03-29",16.7923,16.4866,176515200,{"time":3273,"open":3274,"high":3275,"low":3276,"close":3216,"volume":3277},"2004-04-05",17.5608,17.8198,17.1022,106954600,{"time":3279,"open":3171,"high":3172,"low":3280,"close":3281,"volume":3282},"2004-04-12",16.1469,16.4144,196196600,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"2004-04-19",16.4102,16.7753,15.82,16.4781,216426800,{"time":3291,"open":3292,"high":2502,"low":3293,"close":3294,"volume":3295},"2004-04-26",16.5375,14.9581,14.9878,185625600,{"time":3297,"open":3298,"high":3299,"low":3300,"close":2668,"volume":3301},"2004-05-03",15.0855,15.7606,14.6481,234818600,{"time":3303,"open":3304,"high":2482,"low":3305,"close":3078,"volume":3306},"2004-05-10",15.3742,15.3487,290677600,{"time":3308,"open":3309,"high":3310,"low":3311,"close":3312,"volume":3313},"2004-05-17",15.1407,16.0705,15.0727,15.578,183808800,{"time":3315,"open":3316,"high":2459,"low":3078,"close":3317,"volume":3318},"2004-05-24",15.7521,16.5248,184244800,{"time":3320,"open":3321,"high":3322,"low":3323,"close":3324,"volume":3325},"2004-05-31",16.3974,16.5503,15.5737,15.9219,153210000,{"time":3327,"open":3328,"high":3270,"low":3329,"close":3330,"volume":3331},"2004-06-07",16.028,15.8497,16.0111,111401600,{"time":3333,"open":3262,"high":3334,"low":3335,"close":3336,"volume":3337},"2004-06-14",16.0323,15.1279,15.2341,147053000,{"time":3339,"open":2702,"high":3340,"low":3341,"close":3342,"volume":3343},"2004-06-21",16.045,15.1449,15.8157,190678800,{"time":3345,"open":3346,"high":3347,"low":3298,"close":3348,"volume":3349},"2004-06-28",15.9431,16.1554,15.1322,170256000,{"time":3351,"open":3352,"high":3353,"low":3354,"close":3355,"volume":3356},"2004-07-05",14.9454,15.1067,14.525,15.0175,164422200,{"time":1164,"open":3358,"high":3359,"low":3360,"close":2481,"volume":3361},14.6821,14.8562,13.5697,207372000,{"time":1180,"open":3363,"high":3364,"low":3365,"close":3366,"volume":3367},13.6334,14.2745,13.4508,13.489,237189400,{"time":1197,"open":3369,"high":3370,"low":3371,"close":3372,"volume":3373},13.506,14.0367,13.0602,13.9688,291547600,{"time":1214,"open":2470,"high":3375,"low":3065,"close":3376,"volume":3377},14.1004,13.0135,214043600,{"time":1232,"open":3379,"high":3380,"low":3381,"close":3382,"volume":3383},13.0984,13.1579,12.0157,12.2917,205366400,{"time":1250,"open":3385,"high":3386,"low":3385,"close":3387,"volume":3388},12.3002,13.039,12.8606,213059800,{"time":1267,"open":3390,"high":3380,"low":3391,"close":3392,"volume":3393},12.9031,12.5125,12.8054,183091800,{"time":1284,"open":3395,"high":3396,"low":3397,"close":3381,"volume":3398},12.7672,12.8267,11.986,161426200,{"time":1300,"open":3400,"high":3401,"low":2967,"close":3402,"volume":3403},12.1389,12.9753,12.8904,244088600,{"time":3405,"open":2469,"high":3406,"low":3407,"close":3408,"volume":3409},"2004-09-13",13.3574,12.7503,13.0475,262217400,{"time":3411,"open":3412,"high":3413,"low":3395,"close":3414,"volume":3415},"2004-09-20",12.9201,13.6631,12.8097,304411400,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3419,"volume":3421},"2004-09-27",12.6016,13.4551,12.4106,241591800,{"time":3423,"open":3424,"high":3425,"low":3426,"close":3427,"volume":3428},"2004-10-04",13.6419,13.8032,12.9116,12.988,238369800,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"2004-10-11",12.9583,13.3149,12.5762,12.6356,263009600,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3442},"2004-10-18",12.5465,13.6589,12.4191,13.1451,321668200,{"time":3444,"open":3380,"high":3445,"low":3446,"close":3447,"volume":3448},"2004-10-25",13.9179,13.0729,13.7353,276848400,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"2004-11-01",13.7268,14.2575,13.3659,13.9603,241939200,{"time":3457,"open":3458,"high":3459,"low":3369,"close":3460,"volume":3461},"2004-11-08",13.9476,14.0707,14.0282,188233600,{"time":3463,"open":1452,"high":3464,"low":3465,"close":3466,"volume":3467},"2004-11-15",14.7967,13.9306,14.3382,220068600,{"time":3469,"open":3452,"high":3470,"low":3370,"close":3471,"volume":3472},"2004-11-22",14.3849,14.1174,98201200,{"time":3474,"open":3452,"high":3475,"low":3476,"close":3477,"volume":3478},"2004-11-29",14.8392,13.782,14.5505,235498400,{"time":3480,"open":3481,"high":3482,"low":3483,"close":3484,"volume":3485},"2004-12-06",14.5208,14.784,13.54,13.7523,326723200,{"time":3487,"open":3488,"high":3489,"low":3451,"close":3476,"volume":3490},"2004-12-13",13.9009,14.2618,235405400,{"time":3492,"open":3493,"high":3494,"low":3495,"close":3496,"volume":3497},"2004-12-20",13.8372,14.0537,13.6122,14.0028,116210600,{"time":3499,"open":3459,"high":3500,"low":3068,"close":3501,"volume":3502},"2004-12-27",14.2151,14.1684,124365600,{"time":3504,"open":3505,"high":3466,"low":3506,"close":3453,"volume":3507},"2005-01-03",14.266,13.213,355644000,{"time":3509,"open":3510,"high":3511,"low":3512,"close":3513,"volume":3514},"2005-01-10",13.3617,13.5103,12.9965,13.3107,293704000,{"time":3516,"open":3517,"high":3518,"low":2998,"close":3519,"volume":3520},"2005-01-17",13.264,13.3914,12.8309,193769400,{"time":3522,"open":3523,"high":3047,"low":3524,"close":3525,"volume":3526},"2005-01-24",12.8776,12.5974,13.1961,306210600,{"time":3528,"open":3529,"high":3530,"low":3441,"close":3530,"volume":3531},"2005-01-31",13.3404,13.8924,220224400,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2005-02-07",13.8329,14.5038,13.7438,14.4061,331044000,{"time":3540,"open":3541,"high":3542,"low":3494,"close":3543,"volume":3544},"2005-02-14",14.3891,14.6651,14.1599,275456600,{"time":3546,"open":3460,"high":3547,"low":3548,"close":3549,"volume":3550},"2005-02-21",14.6397,13.8669,14.6227,281424000,{"time":3552,"open":3553,"high":3475,"low":3554,"close":3555,"volume":3556},"2005-02-28",14.6354,14.2788,14.4401,364762000,{"time":3558,"open":3559,"high":3560,"low":3561,"close":3562,"volume":3563},"2005-03-07",14.4698,14.8222,14.1853,14.2448,323859600,{"time":3565,"open":3566,"high":3567,"low":3447,"close":3568,"volume":3569},"2005-03-14",14.2915,14.3552,13.7735,255741800,{"time":3571,"open":3572,"high":3372,"low":3573,"close":3574,"volume":3575},"2005-03-21",13.8202,13.5952,13.8627,236650800,{"time":3577,"open":3066,"high":3494,"low":3360,"close":3578,"volume":3579},"2005-03-28",13.6206,262793200,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2005-04-04",13.6801,13.9518,13.4763,13.7947,242941000,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2005-04-11",13.765,13.8457,12.6866,12.6993,283203400,{"time":3595,"open":3596,"high":3597,"low":3592,"close":3376,"volume":3598},"2005-04-18",12.7035,13.3744,312693800,{"time":3600,"open":3379,"high":3601,"low":3004,"close":3602,"volume":3603},"2005-04-25",13.3999,13.0857,279062000,{"time":3605,"open":3606,"high":3424,"low":2469,"close":3573,"volume":3607},"2005-05-02",13.1239,206117400,{"time":3609,"open":2481,"high":3610,"low":3611,"close":3612,"volume":3613},"2005-05-09",14.041,13.3489,13.9391,250104200,{"time":3615,"open":3616,"high":2503,"low":3590,"close":3617,"volume":3618},"2005-05-16",13.9263,14.3679,234455800,{"time":3620,"open":3621,"high":3622,"low":3623,"close":3624,"volume":3625},"2005-05-23",14.4189,14.7713,14.2278,14.6609,242457000,{"time":3627,"open":3628,"high":3293,"low":3629,"close":3482,"volume":3630},"2005-05-30",14.6948,14.5123,220680200,{"time":3632,"open":2691,"high":3633,"low":3634,"close":3108,"volume":3635},"2005-06-06",14.9921,14.4953,260596600,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3549,"volume":3478},"2005-06-13",14.6184,14.8137,14.2872,{"time":3642,"open":3643,"high":3644,"low":3645,"close":3646,"volume":3647},"2005-06-20",14.4826,15.1237,14.4486,14.4783,254288800,{"time":3649,"open":3650,"high":3651,"low":3652,"close":3653,"volume":3654},"2005-06-27",14.4613,14.542,14.2236,14.3467,174656000,{"time":3656,"open":3640,"high":3657,"low":3364,"close":3298,"volume":3658},"2005-07-04",15.1194,182925000,{"time":3660,"open":3661,"high":3662,"low":3663,"close":3664,"volume":3665},"2005-07-11",15.2511,15.7945,15.2086,15.7011,205048800,{"time":3667,"open":3105,"high":3328,"low":3668,"close":3106,"volume":3669},"2005-07-18",15.5185,208860600,{"time":3671,"open":2316,"high":3672,"low":3673,"close":2313,"volume":3674},"2005-07-25",16.0195,15.6587,196907000,{"time":3676,"open":3677,"high":3678,"low":3679,"close":3680,"volume":3681},"2005-08-01",15.8922,16.2701,15.5865,15.6671,168069800,{"time":3683,"open":3118,"high":3346,"low":3684,"close":3685,"volume":3686},"2005-08-08",15.2298,15.4294,202346800,{"time":3688,"open":3078,"high":3689,"low":3690,"close":3074,"volume":3691},"2005-08-15",15.6884,15.2978,145003200,{"time":3693,"open":3694,"high":3299,"low":3695,"close":3696,"volume":3697},"2005-08-22",15.4379,15.3275,15.4081,190113800,{"time":3699,"open":3700,"high":3701,"low":3305,"close":3702,"volume":3703},"2005-08-29",15.353,15.7223,15.4803,165827600,{"time":3705,"open":3706,"high":3672,"low":3707,"close":2316,"volume":3708},"2005-09-05",15.5525,15.527,146352600,{"time":3710,"open":3711,"high":3712,"low":3713,"close":3714,"volume":3715},"2005-09-12",15.8794,16.0153,15.5567,15.6629,161627000,{"time":3717,"open":3718,"high":3719,"low":3720,"close":2702,"volume":3721},"2005-09-19",15.6289,15.6969,15.0812,175703600,{"time":3723,"open":3707,"high":3724,"low":3094,"close":3725,"volume":3726},"2005-09-26",15.7436,15.6841,178158800,{"time":3728,"open":3099,"high":3729,"low":3475,"close":3730,"volume":3731},"2005-10-03",15.9644,15.0515,186815800,{"time":3733,"open":3352,"high":3734,"low":3640,"close":3735,"volume":3736},"2005-10-10",14.9793,14.6312,289739800,{"time":3738,"open":3739,"high":3740,"low":3741,"close":3742,"volume":3743},"2005-10-17",14.5929,14.8519,14.1514,14.7458,231267600,{"time":3745,"open":3482,"high":3475,"low":3746,"close":3747,"volume":3748},"2005-10-24",13.8287,14.1429,192418400,{"time":3750,"open":3751,"high":3752,"low":3753,"close":3754,"volume":3755},"2005-10-31",14.2023,15.0218,14.0622,14.9836,179240200,{"time":3757,"open":3758,"high":3759,"low":2318,"close":3760,"volume":3761},"2005-11-07",15.0303,15.5058,15.2765,174090600,{"time":3763,"open":3690,"high":3095,"low":3764,"close":3765,"volume":3766},"2005-11-14",15.1364,15.4888,148037400,{"time":3768,"open":3769,"high":3770,"low":3771,"close":3772,"volume":3773},"2005-11-21",15.5016,15.9686,15.3657,15.9049,113151200,{"time":3775,"open":3346,"high":3776,"low":3118,"close":3777,"volume":3778},"2005-11-28",16.6225,16.529,160780200,{"time":3780,"open":3781,"high":3782,"low":3118,"close":3783,"volume":3784},"2005-12-05",16.5163,16.614,16.1087,194213600,{"time":3786,"open":2663,"high":2504,"low":3787,"close":3788,"volume":3789},"2005-12-12",16.1427,16.1512,113869600,{"time":3791,"open":3792,"high":3792,"low":3793,"close":3794,"volume":3795},"2005-12-19",16.2616,15.6714,16.0578,113042200,{"time":3797,"open":2482,"high":2663,"low":3769,"close":3713,"volume":3798},"2005-12-26",67294600,{"time":3800,"open":3725,"high":3801,"low":3702,"close":2508,"volume":3802},"2006-01-02",16.873,147142200,{"time":3804,"open":2522,"high":3805,"low":3806,"close":3807,"volume":3808},"2006-01-09",17.2551,16.6309,16.7583,188271600,{"time":3810,"open":2459,"high":3811,"low":3812,"close":3711,"volume":3813},"2006-01-16",16.5885,15.8115,225087400,{"time":3815,"open":2686,"high":3816,"low":3817,"close":3818,"volume":3819},"2006-01-23",16.5121,15.6374,16.2318,237807200,{"time":3821,"open":3822,"high":3823,"low":3316,"close":3316,"volume":3824},"2006-01-30",16.304,16.4314,156983800,{"time":3826,"open":3662,"high":3827,"low":3662,"close":3828,"volume":3829},"2006-02-06",16.5842,16.1809,166695800,{"time":3831,"open":3832,"high":3833,"low":3834,"close":3835,"volume":3836},"2006-02-13",16.1172,16.4569,15.9601,16.0875,147569800,{"time":3838,"open":3788,"high":3347,"low":3718,"close":3689,"volume":3839},"2006-02-20",141799200,{"time":3841,"open":3664,"high":3816,"low":3680,"close":3783,"volume":3842},"2006-02-27",189542400,{"time":3844,"open":2489,"high":3121,"low":3845,"close":3846,"volume":3847},"2006-03-06",15.1831,15.2553,227261600,{"time":3849,"open":3850,"high":3719,"low":3851,"close":3852,"volume":3853},"2006-03-13",15.3317,14.9411,15.094,189178600,{"time":3855,"open":3856,"high":3857,"low":3858,"close":2702,"volume":3859},"2006-03-20",15.1704,15.544,14.7883,220235000,{"time":3861,"open":3862,"high":3863,"low":3657,"close":3864,"volume":3865},"2006-03-27",15.4251,15.8327,15.4209,204844800,{"time":3867,"open":2668,"high":3783,"low":3868,"close":3714,"volume":3869},"2006-04-03",15.3912,205179000,{"time":3871,"open":3264,"high":3316,"low":2702,"close":3872,"volume":3873},"2006-04-10",15.6247,115082800,{"time":3875,"open":3105,"high":3288,"low":3846,"close":3876,"volume":3877},"2006-04-17",15.8879,235540600,{"time":3879,"open":3880,"high":3881,"low":3882,"close":3883,"volume":3884},"2006-04-24",15.786,16.2191,15.6204,15.9856,168284800,{"time":3886,"open":3887,"high":3100,"low":3793,"close":3888,"volume":3889},"2006-05-01",15.9813,16.1597,129197200,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2006-05-08",16.2361,16.338,15.2426,15.2595,134634400,{"time":3898,"open":3846,"high":3899,"low":3108,"close":3900,"volume":3901},"2006-05-15",15.4039,14.9369,194239200,{"time":3903,"open":2312,"high":3904,"low":3561,"close":3481,"volume":3905},"2006-05-22",14.818,199341000,{"time":3907,"open":2491,"high":3904,"low":3505,"close":3108,"volume":3908},"2006-05-29",115745200,{"time":1314,"open":3358,"high":3910,"low":3424,"close":3746,"volume":3911},14.7118,202941000,{"time":1333,"open":3913,"high":3652,"low":3584,"close":3914,"volume":3915},13.8712,14.0113,168337600,{"time":1351,"open":3917,"high":3640,"low":3918,"close":2470,"volume":3919},14.1302,13.7013,130259000,{"time":1368,"open":3921,"high":3922,"low":3597,"close":3923,"volume":3924},13.816,14.1386,13.9731,123183000,{"time":1384,"open":3926,"high":3927,"low":3928,"close":2483,"volume":3929},14.0877,14.1938,13.4041,69381600,{"time":1401,"open":3931,"high":3363,"low":3412,"close":3932,"volume":3933},13.5612,13.0432,193949800,{"time":1419,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3939},13.1069,13.3786,12.3214,12.3894,218209200,{"time":1435,"open":2703,"high":3406,"low":2466,"close":3529,"volume":3941},197859600,{"time":3943,"open":3453,"high":3944,"low":3945,"close":3946,"volume":3947},"2006-07-31",13.6546,12.9625,13.281,128160800,{"time":3949,"open":2846,"high":3931,"low":3945,"close":3950,"volume":3951},"2006-08-07",13.005,149747200,{"time":3953,"open":3954,"high":3751,"low":3955,"close":3956,"volume":3957},"2006-08-14",13.1281,13.0942,14.075,198392200,{"time":3959,"open":3616,"high":3494,"low":3960,"close":3961,"volume":3962},"2006-08-21",13.6758,13.9136,121740400,{"time":3964,"open":3965,"high":3300,"low":3966,"close":3617,"volume":3967},"2006-08-28",13.9646,13.9221,156773200,{"time":3969,"open":2701,"high":3629,"low":3574,"close":3747,"volume":3970},"2006-09-04",152303600,{"time":3972,"open":3494,"high":3973,"low":1452,"close":3974,"volume":3975},"2006-09-11",14.9071,14.5845,214835400,{"time":3977,"open":3978,"high":3979,"low":3926,"close":3543,"volume":3980},"2006-09-18",14.5547,14.8732,249993000,{"time":3982,"open":3751,"high":3983,"low":3370,"close":3984,"volume":3985},"2006-09-25",14.8095,14.559,210925400,{"time":3987,"open":3646,"high":3988,"low":2496,"close":3989,"volume":3990},"2006-10-02",14.6991,14.4231,150880400,{"time":3992,"open":3993,"high":3994,"low":3995,"close":3311,"volume":3996},"2006-10-09",14.4104,15.1619,14.3509,182380000,{"time":3998,"open":3999,"high":4000,"low":2698,"close":3364,"volume":4001},"2006-10-16",15.2001,15.2638,175852800,{"time":4003,"open":3652,"high":3549,"low":4004,"close":3562,"volume":4005},"2006-10-23",14.1217,183334800,{"time":4007,"open":3500,"high":4008,"low":3055,"close":4009,"volume":4010},"2006-10-30",14.491,13.9943,152436000,{"time":4012,"open":4013,"high":4014,"low":4015,"close":3489,"volume":4016},"2006-11-06",14.0325,14.6142,13.9561,150677000,{"time":4018,"open":4019,"high":3994,"low":3501,"close":3734,"volume":4020},"2006-11-13",14.249,165607400,{"time":4022,"open":3851,"high":3341,"low":3475,"close":4023,"volume":4024},"2006-11-20",15.0048,74675200,{"time":4026,"open":4027,"high":4028,"low":4029,"close":4030,"volume":4031},"2006-11-27",14.9538,15.043,14.2193,14.4443,142560800,{"time":4033,"open":4034,"high":2696,"low":3470,"close":4035,"volume":4036},"2006-12-04",14.4358,14.5165,140990200,{"time":4038,"open":4039,"high":3624,"low":3562,"close":4039,"volume":4040},"2006-12-11",14.5462,123285200,{"time":4042,"open":3113,"high":4043,"low":3471,"close":4044,"volume":4045},"2006-12-18",14.7246,14.1344,99425400,{"time":4047,"open":4048,"high":3555,"low":3375,"close":3640,"volume":4049},"2006-12-25",14.1259,35542800,{"time":4051,"open":2701,"high":4052,"low":4053,"close":2701,"volume":4054},"2007-01-01",14.5887,14.0665,89402000,{"time":4056,"open":2491,"high":4057,"low":4058,"close":4059,"volume":4060},"2007-01-08",15.0388,14.334,14.8986,153283800,{"time":4062,"open":3900,"high":3900,"low":3460,"close":2496,"volume":4063},"2007-01-15",129487800,{"time":4065,"open":4066,"high":3477,"low":4067,"close":4068,"volume":4069},"2007-01-22",14.2363,13.9858,14.3594,137446000,{"time":4071,"open":3993,"high":3300,"low":3741,"close":4072,"volume":4073},"2007-01-29",14.5717,115570400,{"time":4075,"open":4014,"high":3983,"low":4076,"close":3993,"volume":4077},"2007-02-05",14.3637,129678800,{"time":4079,"open":4080,"high":3742,"low":4081,"close":3735,"volume":4082},"2007-02-12",14.4019,14.2066,112750000,{"time":4084,"open":3113,"high":4085,"low":3993,"close":4086,"volume":4087},"2007-02-19",15.2256,15.0982,128083400,{"time":4089,"open":4090,"high":4091,"low":3562,"close":3566,"volume":4092},"2007-02-26",15.1789,15.2043,197407600,{"time":4094,"open":3741,"high":4095,"low":4096,"close":3628,"volume":4097},"2007-03-05",14.8265,14.1089,123142600,{"time":4099,"open":3300,"high":2318,"low":3466,"close":4100,"volume":4101},"2007-03-12",14.4741,110537800,{"time":4103,"open":3354,"high":4104,"low":4068,"close":4052,"volume":4105},"2007-03-19",14.9241,93982600,{"time":4107,"open":3553,"high":3107,"low":3956,"close":4108,"volume":4109},"2007-03-26",14.1769,98948400,{"time":4111,"open":4019,"high":4072,"low":4112,"close":4113,"volume":4114},"2007-04-02",14.0834,14.5378,77945600,{"time":4116,"open":4117,"high":3858,"low":4030,"close":3553,"volume":4118},"2007-04-09",14.6014,98118600,{"time":4120,"open":3542,"high":3759,"low":3974,"close":4121,"volume":4122},"2007-04-16",15.3827,152217000,{"time":4124,"open":4125,"high":4126,"low":3336,"close":4127,"volume":4128},"2007-04-23",15.3105,16.0068,15.7393,181614200,{"time":4130,"open":3095,"high":3079,"low":4131,"close":2464,"volume":4132},"2007-04-30",15.4166,106604200,{"time":4134,"open":4135,"high":3892,"low":3719,"close":4136,"volume":4137},"2007-05-07",15.9134,16.1257,109507400,{"time":4139,"open":4140,"high":3121,"low":3718,"close":3099,"volume":4141},"2007-05-14",16.2021,143900000,{"time":4143,"open":3099,"high":3258,"low":4144,"close":4145,"volume":4146},"2007-05-21",15.2383,15.3954,162017400,{"time":4148,"open":4149,"high":4150,"low":4144,"close":3664,"volume":4151},"2007-05-28",15.4421,15.8158,101967400,{"time":4153,"open":3673,"high":4154,"low":4155,"close":4156,"volume":4157},"2007-06-04",15.7988,15.0897,15.5907,167009000,{"time":4159,"open":4160,"high":4161,"low":4162,"close":3881,"volume":4163},"2007-06-11",15.595,16.2446,15.336,111311600,{"time":4165,"open":4161,"high":3093,"low":4126,"close":4166,"volume":4167},"2007-06-18",16.2531,122800400,{"time":4169,"open":3792,"high":4170,"low":4171,"close":3347,"volume":4172},"2007-06-25",16.4017,15.9177,144550600,{"time":4174,"open":3881,"high":4175,"low":3881,"close":4175,"volume":4176},"2007-07-02",16.6564,49584800,{"time":4178,"open":4179,"high":4180,"low":4181,"close":4182,"volume":4183},"2007-07-09",16.6479,17.1787,16.4271,17.064,126178800,{"time":4185,"open":4186,"high":3250,"low":2522,"close":4187,"volume":4188},"2007-07-16",17.0768,16.9324,136893600,{"time":4190,"open":4191,"high":2609,"low":4192,"close":3672,"volume":4193},"2007-07-23",16.9791,15.9941,147808600,{"time":4195,"open":2482,"high":3285,"low":4196,"close":4197,"volume":4198},"2007-07-30",15.7308,15.7478,146060800,{"time":4200,"open":4201,"high":2687,"low":3689,"close":4126,"volume":4202},"2007-08-06",15.8412,175190200,{"time":4204,"open":3280,"high":4205,"low":3359,"close":3668,"volume":4206},"2007-08-13",16.1724,152550200,{"time":4208,"open":4156,"high":3330,"low":4209,"close":4210,"volume":4211},"2007-08-20",15.5313,15.9983,102785200,{"time":4213,"open":3346,"high":3788,"low":3868,"close":3835,"volume":4214},"2007-08-27",105641200,{"time":4216,"open":3787,"high":2515,"low":4217,"close":3088,"volume":4218},"2007-09-03",15.8709,82753000,{"time":4220,"open":3100,"high":3086,"low":3095,"close":4221,"volume":4222},"2007-09-10",15.769,92971400,{"time":4224,"open":4225,"high":4226,"low":3872,"close":4227,"volume":4228},"2007-09-17",15.7181,16.6777,16.3804,68543800,{"time":4230,"open":3285,"high":4231,"low":3832,"close":3792,"volume":4232},"2007-09-24",16.4399,71200000,{"time":4234,"open":4235,"high":4236,"low":2662,"close":2687,"volume":4237},"2007-10-01",16.3252,16.6097,87529400,{"time":4239,"open":4240,"high":3321,"low":4241,"close":3685,"volume":4242},"2007-10-08",16.3507,15.3147,85659800,{"time":4244,"open":4245,"high":4246,"low":4247,"close":3335,"volume":4248},"2007-10-15",15.4464,15.7818,15.077,99563000,{"time":4250,"open":4251,"high":4252,"low":3501,"close":3653,"volume":4253},"2007-10-22",14.9963,15.285,148923200,{"time":4255,"open":4256,"high":2691,"low":4257,"close":3651,"volume":4258},"2007-10-29",14.3807,14.3424,91831800,{"time":1451,"open":4068,"high":3547,"low":3005,"close":4067,"volume":4260},108357600,{"time":1466,"open":4262,"high":3562,"low":3918,"close":3966,"volume":4263},13.9985,96760600,{"time":1480,"open":4265,"high":4265,"low":4266,"close":4267,"volume":4268},13.8754,13.2088,13.4975,68213200,{"time":1493,"open":4270,"high":3922,"low":2846,"close":4271,"volume":4272},13.5145,13.7226,100796800,{"time":1506,"open":4274,"high":3489,"low":4275,"close":4276,"volume":4277},13.748,13.6037,14.1896,63313200,{"time":4279,"open":3652,"high":4100,"low":3059,"close":3913,"volume":4280},"2007-12-10",80827600,{"time":4282,"open":4283,"high":3375,"low":3360,"close":3753,"volume":4284},"2007-12-17",13.8244,64684000,{"time":4286,"open":3460,"high":2496,"low":4287,"close":3059,"volume":4288},"2007-12-24",13.8117,29784200,{"time":58,"open":3005,"high":3488,"low":4290,"close":3440,"volume":4291},12.3936,97085000,{"time":76,"open":4293,"high":4294,"low":4295,"close":2991,"volume":4296},12.504,12.6823,11.9308,164922800,{"time":93,"open":4298,"high":4299,"low":4300,"close":4301,"volume":4302},12.228,12.3809,11.5529,11.8501,167437800,{"time":110,"open":4304,"high":4305,"low":4306,"close":4307,"volume":4308},11.4171,12.4997,11.2685,11.8968,111026400,{"time":1538,"open":4310,"high":4311,"low":4312,"close":4311,"volume":4313},11.8714,12.8394,11.761,126320200,{"time":1553,"open":2713,"high":3061,"low":4300,"close":4315,"volume":4316},11.952,110933000,{"time":4318,"open":2991,"high":4319,"low":2991,"close":4320,"volume":4321},"2008-02-11",12.6101,12.1346,89915600,{"time":4323,"open":4298,"high":4324,"low":4295,"close":4325,"volume":4326},"2008-02-18",12.5889,12.2238,73878800,{"time":4328,"open":4329,"high":4330,"low":4331,"close":4332,"volume":4333},"2008-02-25",12.211,12.763,12.0624,12.1219,132894000,{"time":4335,"open":4320,"high":3440,"low":4336,"close":4337,"volume":4338},"2008-03-03",11.8162,12.1558,105979000,{"time":4340,"open":4332,"high":3433,"low":3025,"close":4341,"volume":4342},"2008-03-10",12.1771,117938200,{"time":4344,"open":4301,"high":4345,"low":4301,"close":4346,"volume":4347},"2008-03-17",12.6696,12.3511,117735200,{"time":4349,"open":4350,"high":3387,"low":4351,"close":4352,"volume":4353},"2008-03-24",12.4318,12.0667,12.1134,91447600,{"time":4355,"open":3006,"high":4356,"low":4331,"close":3067,"volume":4357},"2008-03-31",13.0644,93542800,{"time":4359,"open":4360,"high":3935,"low":4361,"close":3438,"volume":4362},"2008-04-07",12.971,12.4233,131491600,{"time":4364,"open":4365,"high":4356,"low":4366,"close":4367,"volume":4368},"2008-04-14",12.4446,12.0285,12.9073,127752600,{"time":4370,"open":3012,"high":4371,"low":3433,"close":3441,"volume":4372},"2008-04-21",13.3234,129827000,{"time":4374,"open":3606,"high":3582,"low":3387,"close":4267,"volume":4375},"2008-04-28",90938000,{"time":4377,"open":4378,"high":4379,"low":4380,"close":3584,"volume":4381},"2008-05-05",13.4296,13.7056,13.2555,62503000,{"time":4383,"open":4384,"high":4108,"low":3601,"close":4385,"volume":4386},"2008-05-12",13.5357,14.1301,96999800,{"time":4388,"open":4389,"high":3645,"low":4390,"close":3578,"volume":4391},"2008-05-19",14.232,13.4084,97911400,{"time":4393,"open":4394,"high":3460,"low":4394,"close":3574,"volume":4395},"2008-05-26",13.5739,64179200,{"time":4397,"open":3445,"high":3054,"low":4267,"close":3363,"volume":4398},"2008-06-02",131986600,{"time":4400,"open":3424,"high":3451,"low":4401,"close":3366,"volume":4402},"2008-06-09",12.9541,184492600,{"time":4404,"open":4405,"high":4406,"low":3446,"close":4407,"volume":4408},"2008-06-16",13.3829,13.7183,13.2046,145725400,{"time":4410,"open":2697,"high":4411,"low":4365,"close":4412,"volume":4413},"2008-06-23",13.4805,12.6908,133126200,{"time":4415,"open":4416,"high":3035,"low":4417,"close":4418,"volume":4419},"2008-06-30",12.5677,11.9605,12.1856,113401800,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2008-07-07",12.2875,12.5167,11.6463,11.969,173529600,{"time":4428,"open":4320,"high":4429,"low":4430,"close":4431,"volume":4432},"2008-07-14",12.746,11.727,12.6186,129345600,{"time":4434,"open":4435,"high":3592,"low":4436,"close":4437,"volume":4438},"2008-07-21",12.6653,11.5487,11.6803,113885800,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2008-07-28",11.6633,12.0964,11.502,11.8289,99562000,{"time":4447,"open":4448,"high":3035,"low":4449,"close":4450,"volume":4451},"2008-08-04",11.8671,11.7907,12.729,97819400,{"time":4453,"open":4454,"high":4455,"low":3592,"close":4367,"volume":4456},"2008-08-11",12.7078,13.1196,91592000,{"time":4458,"open":4459,"high":3427,"low":4460,"close":4461,"volume":4462},"2008-08-18",12.9413,12.1813,12.3766,88064000,{"time":4464,"open":4465,"high":4466,"low":1285,"close":3014,"volume":4467},"2008-08-25",12.3257,12.4063,63369200,{"time":128,"open":3382,"high":4469,"low":4470,"close":2937,"volume":4471},12.3851,10.984,127980200,{"time":144,"open":4300,"high":4300,"low":4473,"close":2859,"volume":4474},10.6995,150532600,{"time":161,"open":4476,"high":4477,"low":2738,"close":2937,"volume":4478},10.6146,11.7058,226926200,{"time":1572,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},11.1029,11.1071,10.4617,10.9755,97613200,{"time":177,"open":4486,"high":4487,"low":2827,"close":2827,"volume":4488},10.759,10.7674,108147200,{"time":195,"open":4490,"high":2867,"low":4491,"close":4492,"volume":4493},9.5489,8.1817,8.6191,207556200,{"time":214,"open":4495,"high":4496,"low":4497,"close":4498,"volume":4499},9.0606,9.6678,7.8123,8.3431,177235400,{"time":234,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},8.4407,8.6233,7.2264,7.7911,148646000,{"time":1610,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},7.6552,8.9248,7.5533,8.8101,176001000,{"time":1626,"open":2796,"high":4513,"low":4514,"close":4515,"volume":4516},8.9587,7.6213,8.0034,104662200,{"time":253,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},8.1308,8.1393,6.8952,7.2604,130396800,{"time":275,"open":4524,"high":4525,"low":4526,"close":4527,"volume":4528},7.1924,7.375,6.1352,6.4749,159217800,{"time":1653,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},6.6575,7.2094,6.5853,7.0608,70326400,{"time":1672,"open":4536,"high":4533,"low":4537,"close":4538,"volume":4539},6.8995,6.3985,6.8825,80765000,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4543,"volume":4545},"2008-12-08",7.0014,7.7274,6.8528,149794800,{"time":4547,"open":4548,"high":4549,"low":4521,"close":4550,"volume":4551},"2008-12-15",7.6128,7.9864,7.4684,120482400,{"time":4553,"open":4554,"high":4555,"low":4556,"close":4557,"volume":4558},"2008-12-22",7.4217,7.443,7.0438,7.0948,27576400,{"time":4560,"open":4561,"high":4562,"low":4563,"close":4564,"volume":4565},"2008-12-29",7.1118,7.8506,7.0184,7.8038,53590800,{"time":4567,"open":4568,"high":4569,"low":4570,"close":4571,"volume":4572},"2009-01-05",7.7529,8.2242,7.4175,7.4387,100307800,{"time":4574,"open":4575,"high":4576,"low":4538,"close":4577,"volume":4578},"2009-01-12",7.4514,7.5364,7.4769,141271400,{"time":4580,"open":4581,"high":4554,"low":4582,"close":4583,"volume":4584},"2009-01-19",7.409,6.7806,7.2476,122489600,{"time":4586,"open":4503,"high":4587,"low":4588,"close":4589,"volume":4590},"2009-01-26",7.7826,7.15,7.184,133391400,{"time":4592,"open":4593,"high":4519,"low":4594,"close":4595,"volume":4596},"2009-02-02",7.0863,7.0396,8.0204,187117200,{"time":4598,"open":4599,"high":4600,"low":4601,"close":4602,"volume":4603},"2009-02-09",8.0501,8.1605,7.3708,7.6892,157947000,{"time":4605,"open":4606,"high":4577,"low":4607,"close":4608,"volume":4609},"2009-02-16",7.4557,6.7381,6.9207,125058200,{"time":4611,"open":4563,"high":4612,"low":4613,"close":4614,"volume":4615},"2009-02-23",7.5194,6.6447,6.9929,184211400,{"time":4617,"open":4618,"high":4619,"low":4620,"close":4621,"volume":4622},"2009-03-02",6.8613,7.1882,6.6405,6.8443,245911000,{"time":4624,"open":4625,"high":4626,"low":4627,"close":4626,"volume":4628},"2009-03-09",6.8231,7.7996,6.7466,158271000,{"time":4630,"open":4631,"high":4632,"low":4633,"close":4634,"volume":4635},"2009-03-16",7.8208,8.1775,7.4939,7.702,208233200,{"time":4637,"open":4562,"high":4638,"low":4639,"close":4569,"volume":4640},"2009-03-23",8.4153,7.8081,169103000,{"time":4642,"open":4643,"high":2786,"low":4644,"close":2786,"volume":4645},"2009-03-30",8.0926,7.7487,137920400,{"time":4647,"open":4648,"high":4649,"low":4650,"close":4651,"volume":4652},"2009-04-06",8.3516,8.5639,7.9992,8.5426,120730600,{"time":4654,"open":4655,"high":4656,"low":4657,"close":4658,"volume":4659},"2009-04-13",8.4704,8.7167,8.2072,8.6742,164562000,{"time":4661,"open":4651,"high":4662,"low":4663,"close":4664,"volume":4665},"2009-04-20",8.7974,8.1011,8.5978,231144400,{"time":4667,"open":4668,"high":4669,"low":4670,"close":4671,"volume":4672},"2009-04-27",8.445,8.9205,8.2497,8.6573,119918800,{"time":4674,"open":4675,"high":2790,"low":4676,"close":4677,"volume":4678},"2009-05-04",8.8229,8.2412,8.377,209080800,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4684,"volume":4685},"2009-05-11",8.2582,8.5384,8.0246,8.1435,186447000,{"time":4687,"open":4688,"high":4689,"low":4690,"close":4691,"volume":4692},"2009-05-18",8.2666,8.8908,8.1902,8.4789,126825200,{"time":4694,"open":4695,"high":4696,"low":4695,"close":4513,"volume":4697},"2009-05-25",8.3388,8.9757,136022000,{"time":4699,"open":2790,"high":4700,"low":4701,"close":4702,"volume":4703},"2009-06-01",9.464,8.9078,8.963,156101200,{"time":4705,"open":4702,"high":4706,"low":4707,"close":4708,"volume":4709},"2009-06-08",9.4555,8.8356,9.1838,144868400,{"time":4711,"open":2901,"high":4712,"low":4713,"close":4714,"volume":4715},"2009-06-15",9.1922,8.8696,9.0818,139786200,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2009-06-22",9.0479,9.1965,8.6318,9.0691,112854000,{"time":4724,"open":4725,"high":4726,"low":4696,"close":4727,"volume":4728},"2009-06-29",9.1073,9.396,9.1583,66897000,{"time":4730,"open":4731,"high":2808,"low":4732,"close":4733,"volume":4734},"2009-07-06",9.1201,8.6106,8.9035,120763400,{"time":4736,"open":4737,"high":4738,"low":4739,"close":4740,"volume":4741},"2009-07-13",8.9332,10.0796,8.7846,10.0499,137678600,{"time":4743,"open":4744,"high":4745,"low":4746,"close":2747,"volume":4747},"2009-07-20",10.1348,10.5806,9.9098,129994200,{"time":4749,"open":4750,"high":4751,"low":4752,"close":4753,"volume":4754},"2009-07-27",10.4533,10.8524,10.3429,10.5934,134971800,{"time":4756,"open":4757,"high":4758,"low":4759,"close":4760,"volume":4761},"2009-08-03",10.7122,10.7929,10.3641,10.4575,111677200,{"time":4763,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},"2009-08-10",10.449,10.6613,10.241,10.4235,127522400,{"time":4770,"open":4771,"high":4772,"low":4773,"close":4774,"volume":4775},"2009-08-17",10.2282,10.6486,10.1221,10.6273,93663000,{"time":4777,"open":4778,"high":4779,"low":4780,"close":4781,"volume":4782},"2009-08-24",10.6698,11.1114,10.4702,10.9076,113873400,{"time":4784,"open":4785,"high":4786,"low":4787,"close":4788,"volume":4789},"2009-08-31",10.7972,11.0052,10.4448,10.8396,87666600,{"time":4791,"open":4792,"high":4793,"low":4794,"close":2859,"volume":4795},"2009-09-07",10.9628,11.175,10.8142,92333800,{"time":4797,"open":4798,"high":4799,"low":4800,"close":4801,"volume":4802},"2009-09-14",10.8184,11.0731,10.6825,10.8566,121132200,{"time":4804,"open":4785,"high":2963,"low":4778,"close":4805,"volume":4806},"2009-09-21",10.7802,126985400,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2009-09-28",10.8354,11.0859,10.3216,10.3683,164492600,{"time":4815,"open":4816,"high":4817,"low":4752,"close":4818,"volume":4819},"2009-10-05",10.4278,11.0222,10.9925,168688200,{"time":4821,"open":2852,"high":4822,"low":4823,"close":4824,"volume":4825},"2009-10-12",11.4298,10.7887,10.8948,195148000,{"time":4827,"open":4828,"high":2884,"low":4829,"close":4830,"volume":4831},"2009-10-19",10.9585,10.6868,10.725,167561800,{"time":4833,"open":4834,"high":2742,"low":4835,"close":4836,"volume":4837},"2009-10-26",10.7335,10.2155,10.2707,167280000,{"time":4839,"open":4840,"high":4841,"low":2921,"close":4842,"volume":4843},"2009-11-02",10.2622,10.5764,10.4065,163092200,{"time":4845,"open":4846,"high":4847,"low":4848,"close":4781,"volume":4849},"2009-11-09",10.5339,11.1156,10.5,132070400,{"time":4851,"open":4818,"high":4852,"low":4853,"close":4772,"volume":4854},"2009-11-16",11.1963,10.5721,117327600,{"time":4856,"open":4857,"high":4858,"low":4859,"close":2815,"volume":4860},"2009-11-23",10.7632,10.9288,10.5636,62445600,{"time":4862,"open":4758,"high":2973,"low":4863,"close":4864,"volume":4865},"2009-11-30",10.6655,11.519,131347400,{"time":4867,"open":4868,"high":2973,"low":4869,"close":4870,"volume":4871},"2009-12-07",11.4935,11.2982,11.3576,117636400,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4868,"volume":4877},"2009-12-14",11.468,11.6081,11.2769,130624200,{"time":4879,"open":4880,"high":4881,"low":4880,"close":4881,"volume":4882},"2009-12-21",11.5572,11.9181,54904400,{"time":4884,"open":4885,"high":4366,"low":4886,"close":4887,"volume":4888},"2009-12-28",11.9478,11.693,11.8544,54420800,{"time":4890,"open":3025,"high":4891,"low":4892,"close":4893,"volume":4894},"2010-01-04",12.1686,11.7864,12.1091,139829000,{"time":4896,"open":3006,"high":4897,"low":2999,"close":4898,"volume":4899},"2010-01-11",12.194,11.434,198425800,{"time":4901,"open":4874,"high":4902,"low":4788,"close":4903,"volume":4904},"2010-01-18",11.71,10.8991,194821400,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2010-01-25",10.9712,11.1581,10.415,10.5127,231827200,{"time":4913,"open":4914,"high":4915,"low":4812,"close":4765,"volume":4916},"2010-02-01",10.5594,10.9203,189820000,{"time":4918,"open":4772,"high":2939,"low":2834,"close":4919,"volume":4920},"2010-02-08",11.0647,162966800,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2010-02-15",11.2048,11.4723,11.0689,11.3958,151522200,{"time":4929,"open":4930,"high":2997,"low":4786,"close":4931,"volume":4932},"2010-02-22",11.4553,11.2005,143699000,{"time":4934,"open":2962,"high":4935,"low":4936,"close":4937,"volume":4938},"2010-03-01",11.5869,11.1793,11.4765,133855200,{"time":4940,"open":4941,"high":4942,"low":4943,"close":4874,"volume":4944},"2010-03-08",11.4892,11.6591,11.3024,138048600,{"time":4946,"open":4898,"high":4352,"low":4947,"close":3024,"volume":4948},"2010-03-15",11.3152,147171000,{"time":4950,"open":4875,"high":4337,"low":4935,"close":4951,"volume":4952},"2010-03-22",11.8034,132828800,{"time":4954,"open":4955,"high":4956,"low":4957,"close":4887,"volume":4958},"2010-03-29",11.8883,12.0921,11.7567,65707600,{"time":4960,"open":2841,"high":4961,"low":4448,"close":4962,"volume":4963},"2010-04-05",12.1898,12.0497,97431800,{"time":4965,"open":4351,"high":4966,"low":4351,"close":3019,"volume":4967},"2010-04-12",12.9668,165313400,{"time":4969,"open":4970,"high":4459,"low":4971,"close":3523,"volume":4972},"2010-04-19",12.7205,12.3596,166598600,{"time":4974,"open":4975,"high":4976,"low":4977,"close":4978,"volume":4979},"2010-04-26",12.9158,13.022,12.279,12.3087,145341600,{"time":4981,"open":4466,"high":4982,"low":4983,"close":4984,"volume":4985},"2010-05-03",12.6441,10.8481,11.4638,205852400,{"time":4987,"open":1285,"high":4988,"low":4989,"close":2990,"volume":4990},"2010-05-10",12.3299,11.451,199361200,{"time":4992,"open":4993,"high":4994,"low":2852,"close":4995,"volume":4996},"2010-05-17",11.6251,11.9818,11.4383,286709800,{"time":4998,"open":4898,"high":2984,"low":4999,"close":5000,"volume":5001},"2010-05-24",10.8863,11.6421,199926000,{"time":5003,"open":5004,"high":4417,"low":5005,"close":4930,"volume":5006},"2010-05-31",11.5784,11.3873,163733000,{"time":5008,"open":4864,"high":5009,"low":5010,"close":5011,"volume":5012},"2010-06-07",11.5742,10.8014,11.4977,201327600,{"time":5014,"open":2973,"high":4329,"low":5015,"close":5016,"volume":5017},"2010-06-14",11.5317,12.0837,147236000,{"time":5019,"open":5020,"high":3020,"low":5021,"close":5022,"volume":5023},"2010-06-21",12.2535,11.3449,11.5359,149569000,{"time":5025,"open":5026,"high":2476,"low":5027,"close":2732,"volume":5028},"2010-06-28",11.5444,10.7038,168446200,{"time":5030,"open":4779,"high":5031,"low":4809,"close":5031,"volume":5032},"2010-07-05",11.5911,98119400,{"time":5034,"open":5035,"high":3020,"low":5036,"close":2990,"volume":5037},"2010-07-12",11.5826,11.5614,131744200,{"time":5039,"open":5040,"high":5041,"low":4443,"close":5042,"volume":5043},"2010-07-19",11.6973,12.1049,12.0752,173984600,{"time":5045,"open":4956,"high":5046,"low":5047,"close":5048,"volume":5049},"2010-07-26",12.2408,11.4425,11.6294,187430200,{"time":5051,"open":5052,"high":5053,"low":5009,"close":5054,"volume":5055},"2010-08-02",11.7355,11.9011,11.7822,140430800,{"time":5057,"open":5058,"high":4955,"low":2828,"close":5059,"volume":5060},"2010-08-09",11.8204,10.9118,156742400,{"time":5062,"open":4903,"high":4870,"low":4798,"close":5063,"volume":5064},"2010-08-16",11.0307,95576000,{"time":5066,"open":4810,"high":5067,"low":5068,"close":5069,"volume":5070},"2010-08-23",11.1241,10.3514,10.7462,144831600,{"time":5072,"open":4800,"high":5073,"low":2866,"close":5074,"volume":5075},"2010-08-30",11.0562,10.9797,130579000,{"time":5077,"open":2954,"high":2859,"low":5078,"close":5079,"volume":5080},"2010-09-06",10.4957,10.6571,102413800,{"time":5082,"open":4487,"high":5083,"low":4487,"close":5084,"volume":5085},"2010-09-13",11.3661,11.3067,149515400,{"time":5087,"open":5088,"high":4477,"low":4786,"close":4886,"volume":5089},"2010-09-20",11.3279,171417800,{"time":5091,"open":3024,"high":5092,"low":2993,"close":5093,"volume":5094},"2010-09-27",11.9563,11.7652,144159600,{"time":5096,"open":4902,"high":2835,"low":4443,"close":4366,"volume":5097},"2010-10-04",124668400,{"time":5099,"open":3025,"high":4325,"low":2841,"close":5100,"volume":5101},"2010-10-11",12.0794,136763800,{"time":5103,"open":4366,"high":5104,"low":5040,"close":3014,"volume":5105},"2010-10-18",12.1261,104104400,{"time":5107,"open":3018,"high":4982,"low":5108,"close":5109,"volume":5110},"2010-10-25",12.0242,12.5295,110857600,{"time":5112,"open":4319,"high":5113,"low":5114,"close":5115,"volume":5116},"2010-11-01",13.247,12.4615,13.2428,98952800,{"time":5118,"open":3525,"high":5119,"low":5120,"close":3431,"volume":5121},"2010-11-08",13.3022,12.6271,127433800,{"time":5123,"open":3042,"high":5124,"low":5125,"close":3955,"volume":5126},"2010-11-15",13.1111,12.6611,83546600,{"time":5128,"open":5129,"high":4267,"low":5130,"close":5131,"volume":5132},"2010-11-22",13.0347,13.0262,13.3701,47847800,{"time":5134,"open":2697,"high":5135,"low":4455,"close":3574,"volume":5136},"2010-11-29",13.8881,86911600,{"time":5138,"open":3574,"high":4004,"low":3447,"close":3583,"volume":5139},"2010-12-06",74265400,{"time":5141,"open":5142,"high":5142,"low":5143,"close":3574,"volume":5144},"2010-12-13",14.0283,13.6716,50563000,{"time":5146,"open":5147,"high":5135,"low":5148,"close":3068,"volume":5149},"2010-12-20",13.8796,13.6674,30084000,{"time":5151,"open":3451,"high":5135,"low":3424,"close":4287,"volume":5152},"2010-12-27",29850000,{"time":5154,"open":3548,"high":5155,"low":4379,"close":3612,"volume":5156},"2011-01-03",14.0452,49610200,{"time":5158,"open":5135,"high":4014,"low":4283,"close":5159,"volume":5160},"2011-01-10",14.6099,55646800,{"time":5162,"open":5163,"high":5164,"low":5165,"close":5166,"volume":5167},"2011-01-17",14.5972,14.7076,14.1641,14.3255,51506600,{"time":5169,"open":2503,"high":4251,"low":4257,"close":5170,"volume":5171},"2011-01-24",14.6057,83188600,{"time":5173,"open":3553,"high":5174,"low":4080,"close":4091,"volume":5175},"2011-01-31",15.2171,71047200,{"time":5177,"open":3895,"high":5178,"low":5179,"close":4252,"volume":5180},"2011-02-07",15.3572,14.9114,59792000,{"time":5182,"open":5183,"high":5184,"low":5185,"close":5186,"volume":5187},"2011-02-14",15.3062,15.5695,15.1746,15.5228,61744600,{"time":5189,"open":3695,"high":3074,"low":3735,"close":5190,"volume":5191},"2011-02-21",15.2935,70490000,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2011-02-28",15.3402,15.6162,14.9284,15.4633,119853200,{"time":5200,"open":5197,"high":3120,"low":3623,"close":5201,"volume":5202},"2011-03-07",14.4146,186395000,{"time":5204,"open":3617,"high":5205,"low":5206,"close":4013,"volume":5207},"2011-03-14",14.5335,13.7225,170031800,{"time":5209,"open":5210,"high":5211,"low":4044,"close":3107,"volume":5212},"2011-03-21",14.1556,14.8307,93355800,{"time":5214,"open":5215,"high":4059,"low":4080,"close":3559,"volume":5216},"2011-03-28",14.6864,96943800,{"time":5218,"open":5219,"high":5220,"low":4066,"close":3983,"volume":5221},"2011-04-04",14.5293,14.9708,123253600,{"time":5223,"open":3639,"high":5211,"low":3554,"close":4052,"volume":5224},"2011-04-11",96437400,{"time":5226,"open":3650,"high":3336,"low":3566,"close":5227,"volume":5228},"2011-04-18",15.1874,93858600,{"time":5230,"open":5231,"high":3718,"low":5232,"close":3312,"volume":5233},"2011-04-25",15.2128,15.1492,81250400,{"time":5235,"open":3323,"high":5236,"low":3341,"close":5237,"volume":5238},"2011-05-02",15.7054,15.5143,117213200,{"time":5240,"open":3702,"high":3719,"low":5183,"close":3765,"volume":5241},"2011-05-09",86327600,{"time":5243,"open":4131,"high":3264,"low":5244,"close":3894,"volume":5245},"2011-05-16",14.9623,107553000,{"time":5247,"open":5248,"high":5249,"low":4043,"close":5250,"volume":5251},"2011-05-23",15.0473,15.0642,15.0005,79514000,{"time":5253,"open":5232,"high":3894,"low":3646,"close":3535,"volume":5254},"2011-05-30",64847000,{"time":5256,"open":4100,"high":3988,"low":3048,"close":5257,"volume":5258},"2011-06-06",14.058,79651800,{"time":5260,"open":5261,"high":3489,"low":5262,"close":4271,"volume":5263},"2011-06-13",14.1132,13.6504,105114200,{"time":5265,"open":3918,"high":3751,"low":3413,"close":3548,"volume":5266},"2011-06-20",102423000,{"time":5268,"open":3072,"high":5269,"low":4274,"close":5270,"volume":5271},"2011-06-27",14.7925,14.7628,119881400,{"time":5273,"open":5274,"high":5275,"low":3650,"close":3910,"volume":5276},"2011-07-04",14.75,15.0133,83954200,{"time":5278,"open":5219,"high":3622,"low":5143,"close":3534,"volume":5279},"2011-07-11",132465800,{"time":5281,"open":2724,"high":3537,"low":5282,"close":3653,"volume":5283},"2011-07-18",13.5994,100226200,{"time":5285,"open":3652,"high":5286,"low":3511,"close":3495,"volume":5287},"2011-07-25",14.4316,132858400,{"time":5289,"open":3476,"high":3534,"low":4337,"close":2703,"volume":5290},"2011-08-01",150022600,{"time":1691,"open":4332,"high":5292,"low":4477,"close":4423,"volume":5293},12.712,174932000,{"time":1709,"open":5295,"high":5296,"low":4935,"close":2979,"volume":5297},12.5932,12.7248,110285200,{"time":1729,"open":5299,"high":4329,"low":5300,"close":5301,"volume":5302},11.8629,11.6676,12.0879,101722600,{"time":1749,"open":5304,"high":5295,"low":4448,"close":4881,"volume":5305},12.2323,82705200,{"time":1768,"open":2979,"high":5307,"low":5035,"close":4893,"volume":5308},12.4785,84251000,{"time":5310,"open":5311,"high":3517,"low":5311,"close":5312,"volume":5313},"2011-09-12",11.9902,13.1324,156010200,{"time":5315,"open":3431,"high":5316,"low":3018,"close":4431,"volume":5317},"2011-09-19",13.2003,171226000,{"time":5319,"open":4294,"high":4455,"low":5042,"close":5042,"volume":5320},"2011-09-26",128183000,{"time":5322,"open":5042,"high":3382,"low":4786,"close":3006,"volume":5323},"2011-10-03",130057400,{"time":5325,"open":3382,"high":3950,"low":3382,"close":3512,"volume":5326},"2011-10-10",87789400,{"time":5328,"open":4975,"high":4407,"low":4350,"close":3376,"volume":5329},"2011-10-17",93819600,{"time":5331,"open":3379,"high":3488,"low":3446,"close":3921,"volume":5332},"2011-10-24",76874000,{"time":5334,"open":5335,"high":5336,"low":4966,"close":5337,"volume":5338},"2011-10-31",13.6376,13.6971,13.5527,72957000,{"time":5340,"open":3511,"high":3451,"low":3049,"close":3041,"volume":5341},"2011-11-07",60023200,{"time":5343,"open":5344,"high":5345,"low":3012,"close":4459,"volume":5346},"2011-11-14",13.5485,13.8499,80684400,{"time":5348,"open":4330,"high":3392,"low":2709,"close":2709,"volume":5349},"2011-11-21",40674000,{"time":5351,"open":4971,"high":3037,"low":5352,"close":3049,"volume":5353},"2011-11-28",12.2577,53306400,{"time":5355,"open":5356,"high":5131,"low":5357,"close":3935,"volume":5358},"2011-12-05",13.1876,12.6568,69244200,{"time":5360,"open":5361,"high":3011,"low":5020,"close":5362,"volume":5363},"2011-12-12",12.8182,12.3639,58237400,{"time":5365,"open":4469,"high":4976,"low":4460,"close":3376,"volume":5366},"2011-12-19",9505600,{"time":5368,"open":5369,"high":3935,"low":4311,"close":3412,"volume":5370},"2011-12-26",13.0008,4214800,{"time":5372,"open":5373,"high":5374,"low":3431,"close":5375,"volume":5376},"2012-01-02",13.1791,13.298,13.2513,9442600,{"time":5378,"open":3611,"high":5379,"low":5380,"close":2714,"volume":5381},"2012-01-09",13.6928,13.3065,13910600,{"time":5383,"open":5384,"high":5385,"low":3928,"close":5386,"volume":5387},"2012-01-16",13.5272,14.3,14.2957,19829200,{"time":5389,"open":5390,"high":4052,"low":3927,"close":5391,"volume":5392},"2012-01-23",14.3042,14.3339,16296400,{"time":5394,"open":3623,"high":5395,"low":4112,"close":3988,"volume":5396},"2012-01-30",14.7543,12706000,{"time":5398,"open":3547,"high":5399,"low":5286,"close":5400,"volume":5401},"2012-02-06",14.835,14.508,11348600,{"time":5403,"open":3300,"high":5404,"low":3541,"close":5405,"volume":5406},"2012-02-13",15.0685,14.9156,23060400,{"time":5408,"open":5196,"high":3851,"low":5409,"close":5170,"volume":5410},"2012-02-20",14.4868,12726400,{"time":5412,"open":5205,"high":3900,"low":2491,"close":5205,"volume":5413},"2012-02-27",17642200,{"time":5415,"open":3559,"high":5416,"low":5417,"close":4014,"volume":5418},"2012-03-05",14.6269,14.007,23598400,{"time":5420,"open":5421,"high":3730,"low":5422,"close":3734,"volume":5423},"2012-03-12",14.576,14.4528,13328400,{"time":5425,"open":3633,"high":3845,"low":5405,"close":4028,"volume":5426},"2012-03-19",11740800,{"time":5428,"open":3657,"high":5178,"low":5429,"close":3999,"volume":5430},"2012-03-26",14.9326,10965200,{"time":5432,"open":5232,"high":3690,"low":3553,"close":3475,"volume":5433},"2012-04-02",12066400,{"time":5435,"open":3547,"high":5436,"low":4068,"close":3542,"volume":5437},"2012-04-09",14.9199,22649200,{"time":5439,"open":5440,"high":5250,"low":5286,"close":5422,"volume":5441},"2012-04-16",14.7585,29206400,{"time":5443,"open":5444,"high":5445,"low":5155,"close":3482,"volume":5446},"2012-04-23",14.2321,14.8052,17570600,{"time":5448,"open":3742,"high":2318,"low":5165,"close":5165,"volume":5449},"2012-04-30",14155000,{"time":5451,"open":4048,"high":4389,"low":3960,"close":4013,"volume":5452},"2012-05-07",29726800,{"time":5454,"open":5455,"high":3458,"low":3379,"close":3935,"volume":5456},"2012-05-14",13.8839,19901200,{"time":5458,"open":3441,"high":3518,"low":3042,"close":5459,"volume":5460},"2012-05-21",13.2598,20357200,{"time":5462,"open":3365,"high":5463,"low":3591,"close":3592,"volume":5464},"2012-05-28",13.557,11515000,{"time":5466,"open":4429,"high":5467,"low":5468,"close":3406,"volume":5469},"2012-06-04",13.523,12.5549,19947800,{"time":5471,"open":3483,"high":3483,"low":3606,"close":3369,"volume":5472},"2012-06-11",15753200,{"time":5474,"open":3419,"high":3048,"low":5131,"close":5344,"volume":5475},"2012-06-18",15721400,{"time":5477,"open":3936,"high":3966,"low":5478,"close":5479,"volume":5480},"2012-06-25",12.9371,13.6843,25514200,{"time":5482,"open":3589,"high":3746,"low":5115,"close":3453,"volume":5483},"2012-07-02",13027800,{"time":5485,"open":5119,"high":5486,"low":2730,"close":4975,"volume":5487},"2012-07-09",13.3447,18633800,{"time":5489,"open":3396,"high":5490,"low":2472,"close":5491,"volume":5492},"2012-07-16",13.4381,13.1027,23707200,{"time":5494,"open":5495,"high":3585,"low":4294,"close":3447,"volume":5496},"2012-07-23",12.797,22312600,{"time":5498,"open":3484,"high":4067,"low":3366,"close":3048,"volume":5499},"2012-07-30",22163400,{"time":5501,"open":5142,"high":2503,"low":3612,"close":2503,"volume":5502},"2012-08-06",17929800,{"time":5504,"open":5390,"high":3621,"low":5505,"close":3364,"volume":5506},"2012-08-13",14.1471,14003800,{"time":5508,"open":5509,"high":2503,"low":5135,"close":3370,"volume":5510},"2012-08-20",14.2405,18170600,{"time":5512,"open":5257,"high":5257,"low":3536,"close":4262,"volume":5513},"2012-08-27",19434600,{"time":5515,"open":5516,"high":4385,"low":3944,"close":4067,"volume":5517},"2012-09-03",13.9815,18981600,{"time":5519,"open":3055,"high":5520,"low":3447,"close":5505,"volume":5521},"2012-09-10",14.2533,17163200,{"time":5523,"open":4112,"high":3922,"low":5524,"close":5525,"volume":5526},"2012-09-17",13.6249,13.7098,14724400,{"time":5528,"open":3360,"high":5524,"low":5491,"close":5529,"volume":5530},"2012-09-24",13.4338,21385800,{"time":5532,"open":5533,"high":3050,"low":4405,"close":3360,"volume":5534},"2012-10-01",13.4423,25490800,{"time":5536,"open":3584,"high":3584,"low":5537,"close":3007,"volume":5538},"2012-10-08",12.9328,20594200,{"time":5540,"open":3512,"high":4390,"low":4975,"close":5541,"volume":5542},"2012-10-15",12.9456,24810400,{"time":5544,"open":5545,"high":5459,"low":3012,"close":5375,"volume":5546},"2012-10-22",12.9795,15653600,{"time":5548,"open":4371,"high":5262,"low":5549,"close":4371,"volume":5550},"2012-10-29",13.1536,13107200,{"time":5552,"open":3529,"high":5553,"low":4380,"close":5380,"volume":5554},"2012-11-05",13.7693,16489800,{"time":5556,"open":5380,"high":3936,"low":5557,"close":4401,"volume":5558},"2012-11-12",12.7375,15183200,{"time":5560,"open":2845,"high":3047,"low":3007,"close":3611,"volume":5561},"2012-11-19",7747800,{"time":5563,"open":5564,"high":5565,"low":5566,"close":4275,"volume":5567},"2012-11-26",13.3362,13.6886,13.1918,11743200,{"time":5569,"open":5336,"high":4265,"low":3366,"close":3589,"volume":5570},"2012-12-03",9342200,{"time":5572,"open":3536,"high":3922,"low":5206,"close":3921,"volume":5573},"2012-12-10",11864600,{"time":5575,"open":3476,"high":4066,"low":4274,"close":1452,"volume":5576},"2012-12-17",12042800,{"time":5578,"open":5579,"high":5580,"low":5581,"close":5582,"volume":5583},"2012-12-24",13.977,14.0594,13.6994,13.7601,6881400,{"time":5585,"open":5586,"high":5587,"low":5588,"close":5589,"volume":5590},"2012-12-31",13.7471,14.593,13.7254,14.4195,13760000,{"time":5592,"open":5593,"high":5594,"low":5595,"close":5596,"volume":5597},"2013-01-07",14.3544,14.7145,14.0681,14.7015,18372600,{"time":5599,"open":5600,"high":5601,"low":5602,"close":5603,"volume":5604},"2013-01-14",14.6104,15.0485,14.3588,14.8229,20536200,{"time":5606,"open":5607,"high":5608,"low":5609,"close":5610,"volume":5611},"2013-01-21",14.7709,14.927,14.6754,14.862,16388400,{"time":5613,"open":5614,"high":5615,"low":5616,"close":5617,"volume":5618},"2013-01-28",14.901,15.196,14.7579,15.1743,11645200,{"time":5620,"open":5621,"high":5622,"low":5623,"close":5624,"volume":5625},"2013-02-04",15.0919,15.3348,14.9748,15.3001,13309600,{"time":5627,"open":5628,"high":5629,"low":5630,"close":3868,"volume":5631},"2013-02-11",15.3218,15.5647,15.2437,12985400,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2013-02-18",15.4172,15.6124,14.888,15.2264,15149600,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2013-02-25",15.3088,15.3652,14.914,15.235,16906800,{"time":5647,"open":5648,"high":5649,"low":5650,"close":5651,"volume":5652},"2013-03-04",15.1613,15.5691,15.0962,15.3999,12975800,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2013-03-11",15.3782,15.6949,15.2654,15.3522,11901400,{"time":5661,"open":5662,"high":5663,"low":5623,"close":5664,"volume":5665},"2013-03-18",15.222,15.2958,15.1396,18172000,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2013-03-25",15.2481,15.4476,15.0442,15.4129,10298200,{"time":5674,"open":5675,"high":5675,"low":5676,"close":5677,"volume":5678},"2013-04-01",15.4433,14.5453,14.849,27595800,{"time":5680,"open":5681,"high":5682,"low":5596,"close":5622,"volume":5683},"2013-04-08",14.7665,15.4519,23329600,{"time":5685,"open":5686,"high":5687,"low":5688,"close":5689,"volume":5690},"2013-04-15",15.183,15.2828,14.8186,15.1439,36116000,{"time":5692,"open":5689,"high":5693,"low":5694,"close":5695,"volume":5696},"2013-04-22",15.9812,14.9965,15.7339,23321600,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5702,"volume":5703},"2013-04-29",15.7686,16.4453,15.7599,16.3369,24024200,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2013-05-06",16.3803,16.8184,16.3586,16.8141,16287600,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5707,"volume":5716},"2013-05-13",16.7837,16.8618,16.5798,13187200,{"time":5718,"open":5709,"high":5719,"low":5720,"close":5721,"volume":5722},"2013-05-20",16.8661,16.2458,16.4497,14243800,{"time":5724,"open":5725,"high":5726,"low":5727,"close":5725,"volume":5728},"2013-05-27",16.6102,16.9182,16.4714,15691800,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2013-06-03",16.7013,17.0396,16.3109,16.6189,25884200,{"time":5737,"open":5738,"high":5739,"low":5740,"close":5741,"volume":5742},"2013-06-10",16.6492,16.762,16.1243,16.4323,17976000,{"time":5744,"open":5715,"high":5745,"low":5746,"close":5747,"volume":5748},"2013-06-17",16.8965,15.9291,16.0506,18262800,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2013-06-24",15.8857,16.428,15.6515,16.3499,14515400,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5759,"volume":5761},"2013-07-01",16.3673,16.6275,16.2198,12691000,{"time":5763,"open":5764,"high":5765,"low":5760,"close":5766,"volume":5767},"2013-07-08",16.5928,17.0743,17.0266,13451200,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2013-07-15",17.0527,17.2305,16.5755,16.736,17452600,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2013-07-22",16.71,16.9008,16.4367,16.5364,22880200,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2013-07-29",16.5581,16.9876,16.4237,16.8444,13034000,{"time":5790,"open":5791,"high":5792,"low":1663,"close":5780,"volume":5793},"2013-08-05",16.7664,16.8358,8498400,{"time":5795,"open":5796,"high":5797,"low":5798,"close":5799,"volume":5800},"2013-08-12",16.4931,16.7533,16.1981,16.2328,14776600,{"time":5802,"open":5803,"high":5804,"low":5805,"close":5806,"volume":5807},"2013-08-19",16.2371,16.3889,16.081,16.3065,8254800,{"time":5809,"open":5810,"high":5811,"low":5812,"close":5813,"volume":5814},"2013-08-26",16.2935,16.3976,15.9118,16.1113,10545400,{"time":5816,"open":5817,"high":5818,"low":5819,"close":5820,"volume":5821},"2013-09-02",16.3326,16.7924,16.1937,16.6536,6897600,{"time":5823,"open":5731,"high":5824,"low":5731,"close":5825,"volume":5826},"2013-09-09",17.2045,17.1828,9402600,{"time":5828,"open":5829,"high":758,"low":5830,"close":5831,"volume":5832},"2013-09-16",17.404,17.2565,17.4431,11047600,{"time":5834,"open":5835,"high":5836,"low":5837,"close":5838,"volume":5839},"2013-09-23",17.5689,17.5906,17.2696,17.3173,10389000,{"time":5841,"open":5842,"high":5843,"low":5844,"close":5845,"volume":5846},"2013-09-30",17.1654,17.5515,17.0787,17.5125,11517000,{"time":5848,"open":5849,"high":5850,"low":5851,"close":5852,"volume":5853},"2013-10-07",17.3997,17.6079,16.9616,17.5645,12428200,{"time":5855,"open":5831,"high":5856,"low":5849,"close":5857,"volume":5858},"2013-10-14",17.9029,17.8856,12267800,{"time":5860,"open":5861,"high":5862,"low":5863,"close":5864,"volume":5865},"2013-10-21",17.8335,17.9767,17.3043,17.5342,12703800,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"2013-10-28",17.5255,17.9723,17.5038,17.7598,10279800,{"time":5874,"open":5875,"high":5875,"low":2657,"close":5876,"volume":5877},"2013-11-04",17.8422,17.6123,9944400,{"time":5879,"open":5880,"high":5861,"low":5881,"close":5882,"volume":5883},"2013-11-11",17.5212,17.4561,17.8031,14218400,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2013-11-18",17.8509,17.8682,17.4344,17.6773,10941600,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"2013-11-25",17.7641,17.9593,17.5732,17.8639,5546400,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2013-12-02",17.9072,18.1502,17.6687,18.0634,17267800,{"time":5906,"open":5907,"high":5908,"low":5889,"close":5909,"volume":5910},"2013-12-09",18.1762,18.2196,17.7294,13687600,{"time":5912,"open":5913,"high":5914,"low":5915,"close":5916,"volume":5917},"2013-12-16",17.8769,18.3063,17.5602,18.2413,12259200,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2013-12-23",18.373,18.5978,18.3113,18.5229,6055800,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"2013-12-30",18.5273,18.752,18.3686,18.448,5700000,{"time":5933,"open":5934,"high":5935,"low":5936,"close":5937,"volume":5938},"2014-01-06",18.4656,18.6154,18.2981,18.5008,8532600,{"time":5940,"open":5941,"high":5942,"low":5943,"close":5944,"volume":5945},"2014-01-13",18.47,19.0077,18.2805,18.6375,13801200,{"time":5947,"open":5948,"high":5949,"low":5950,"close":5951,"volume":5952},"2014-01-20",18.7168,18.9504,18.3025,18.3378,9306200,{"time":5954,"open":5955,"high":5929,"low":5956,"close":5957,"volume":5958},"2014-01-27",18.351,18.0249,18.1439,15924200,{"time":5960,"open":5961,"high":5962,"low":5963,"close":5964,"volume":5965},"2014-02-03",18.0734,18.2937,17.5842,18.2673,15476600,{"time":5967,"open":5968,"high":5969,"low":5968,"close":5970,"volume":5971},"2014-02-10",18.2496,19.065,19.0341,13085600,{"time":5973,"open":5942,"high":5974,"low":5975,"close":5976,"volume":5977},"2014-02-17",19.2456,18.9327,19.0517,10436800,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2014-02-24",19.1795,19.3338,18.968,19.2368,14391200,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2014-03-03",19.0826,19.6863,18.9372,19.5938,14515200,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2014-03-10",19.5233,19.7613,19.2324,19.2412,15579000,{"time":6000,"open":6001,"high":6002,"low":6001,"close":6003,"volume":6004},"2014-03-17",19.325,20.0477,19.7833,10102600,{"time":6006,"open":6007,"high":6008,"low":6009,"close":5995,"volume":6010},"2014-03-24",19.8097,20.1403,19.5718,17960000,{"time":6012,"open":6013,"high":6014,"low":6015,"close":6016,"volume":6017},"2014-03-31",19.8803,20.5325,19.823,19.8494,24198200,{"time":6019,"open":6020,"high":6021,"low":6022,"close":6023,"volume":6024},"2014-04-07",19.8009,20.2857,19.3294,19.369,26330400,{"time":6026,"open":6027,"high":6028,"low":6029,"close":6030,"volume":6031},"2014-04-14",19.6379,19.9684,19.3073,19.8759,20631200,{"time":6033,"open":6034,"high":6035,"low":6036,"close":6009,"volume":6037},"2014-04-21",19.9904,20.2769,19.5409,16464600,{"time":6039,"open":6040,"high":6041,"low":6042,"close":6009,"volume":6043},"2014-04-28",19.6599,19.7921,19.2545,15803600,{"time":6045,"open":6046,"high":6047,"low":6046,"close":6040,"volume":6048},"2014-05-05",19.347,19.986,15552200,{"time":6050,"open":6020,"high":6051,"low":6052,"close":6027,"volume":6053},"2014-05-12",20.0301,19.3646,7926600,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2014-05-19",19.6291,20.0609,19.6114,20.0521,12606000,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2014-05-26",20.1932,20.4576,20.1182,20.4223,7546800,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2014-06-02",20.6339,21.079,20.3827,21.0525,13384000,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6080,"volume":6081},"2014-06-09",21.0746,21.5858,21.0437,21.5329,17135400,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6087,"volume":6088},"2014-06-16",21.4932,21.7753,21.48,21.7533,15634200,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},"2014-06-23",21.7665,21.8282,21.436,21.6519,13922800,{"time":6097,"open":6098,"high":6099,"low":6098,"close":6100,"volume":6101},"2014-06-30",21.6343,22.476,22.4452,12798000,{"time":6103,"open":6104,"high":6105,"low":6106,"close":6107,"volume":6108},"2014-07-07",22.4275,22.454,21.8767,22.2028,15136000,{"time":6110,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},"2014-07-14",22.3306,22.5421,21.9384,22.2336,22883200,{"time":6117,"open":6118,"high":6119,"low":6120,"close":6121,"volume":6122},"2014-07-21",22.2072,22.5509,21.5638,21.6299,24153800,{"time":6124,"open":6125,"high":6126,"low":6127,"close":6120,"volume":6128},"2014-07-28",21.6651,21.9692,21.361,33486800,{"time":6130,"open":6131,"high":6132,"low":6133,"close":6134,"volume":6135},"2014-08-04",21.7048,21.7136,21.1275,21.3434,22048000,{"time":6137,"open":6138,"high":6139,"low":6127,"close":6140,"volume":6141},"2014-08-11",21.458,22.1191,22.0662,24446600,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2014-08-18",22.1058,22.6435,21.9957,22.5553,12817800,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2014-08-25",22.7272,22.8154,22.3703,22.7757,14381600,{"time":6157,"open":6158,"high":6159,"low":6160,"close":6161,"volume":6162},"2014-09-01",22.8771,23.0313,22.692,22.9961,10137800,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6168,"volume":6169},"2014-09-08",22.952,23.1591,22.5069,22.5642,18214400,{"time":6171,"open":6172,"high":6173,"low":6174,"close":6175,"volume":6176},"2014-09-15",22.6082,23.2164,22.3086,22.8859,18273400,{"time":6178,"open":6179,"high":6180,"low":6181,"close":6172,"volume":6182},"2014-09-22",22.8286,22.8594,22.3085,18555600,{"time":6184,"open":6185,"high":6186,"low":6187,"close":6188,"volume":6189},"2014-09-29",22.4187,22.7096,21.5505,22.0926,33313800,{"time":6191,"open":6192,"high":6193,"low":6194,"close":6195,"volume":6196},"2014-10-06",22.1896,22.2424,19.9464,20.083,74293600,{"time":6198,"open":6199,"high":6200,"low":6201,"close":6202,"volume":6203},"2014-10-13",20.202,20.9247,19.5806,20.6735,58330000,{"time":6205,"open":6206,"high":6085,"low":6207,"close":6132,"volume":6208},"2014-10-20",20.5634,20.4796,37890000,{"time":6210,"open":6211,"high":6212,"low":6084,"close":6213,"volume":6214},"2014-10-27",21.5682,22.7184,22.6611,42823800,{"time":6216,"open":6217,"high":6159,"low":6112,"close":6218,"volume":6219},"2014-11-03",22.6743,22.7316,24019200,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2014-11-10",22.7713,23.0578,22.6699,23.0489,13165200,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2014-11-17",22.974,23.8114,22.7581,23.6747,18705800,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6239,"volume":6240},"2014-11-24",23.7364,24.5694,23.6527,24.4812,15002800,{"time":6242,"open":6243,"high":6244,"low":6245,"close":6246,"volume":6247},"2014-12-01",24.4504,24.9175,24.0537,24.9131,27063400,{"time":6249,"open":6250,"high":6251,"low":6252,"close":6253,"volume":6254},"2014-12-08",24.8735,24.9616,23.8687,23.8907,33600000,{"time":6256,"open":6257,"high":6258,"low":6259,"close":6260,"volume":6261},"2014-12-15",24.0273,24.5341,23.3266,24.2829,45960400,{"time":6263,"open":6264,"high":6265,"low":6266,"close":6267,"volume":6268},"2014-12-22",24.4443,24.9302,24.3863,24.6717,10425600,{"time":6270,"open":6271,"high":6271,"low":6272,"close":6273,"volume":6274},"2014-12-29",24.7118,24.1055,24.2927,17222000,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2015-01-05",24.2125,24.2838,23.2138,24.1189,35283600,{"time":6283,"open":6284,"high":6273,"low":6285,"close":6286,"volume":6287},"2015-01-12",24.0832,23.352,23.9093,35822600,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6293,"volume":6294},"2015-01-19",23.9807,24.7608,23.8469,24.5691,20328000,{"time":6296,"open":6297,"high":6298,"low":6299,"close":6300,"volume":6301},"2015-01-26",24.529,24.6048,23.4724,23.5081,33872400,{"time":6303,"open":6304,"high":6305,"low":6306,"close":6307,"volume":6308},"2015-02-02",23.5125,24.4488,23.1113,24.0386,37633800,{"time":6310,"open":6311,"high":6312,"low":6313,"close":6314,"volume":6315},"2015-02-09",23.9539,25.1888,23.5972,25.1398,30763000,{"time":6317,"open":6318,"high":6319,"low":6320,"close":6321,"volume":6322},"2015-02-16",25.0952,25.3092,25.0283,25.2914,17700200,{"time":6324,"open":6325,"high":6326,"low":6327,"close":6328,"volume":6329},"2015-02-23",25.2468,25.6391,25.0328,25.3984,22595400,{"time":6331,"open":6332,"high":6333,"low":6334,"close":6335,"volume":6336},"2015-03-02",25.6124,26.0671,25.2111,25.2691,29819800,{"time":6338,"open":6339,"high":6340,"low":6341,"close":6342,"volume":6343},"2015-03-09",25.2379,25.2958,24.4265,24.9169,36143800,{"time":6345,"open":6346,"high":6347,"low":6291,"close":6348,"volume":6349},"2015-03-16",24.9748,25.8041,25.7416,29515000,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2015-03-23",25.6837,25.7818,23.459,24.694,70880400,{"time":6358,"open":6359,"high":6360,"low":6361,"close":683,"volume":6362},"2015-03-30",24.7653,25.0239,24.3239,27675800,{"time":6364,"open":6365,"high":6366,"low":6280,"close":6366,"volume":6367},"2015-04-06",24.1813,25.0685,22403400,{"time":6369,"open":6370,"high":6371,"low":6372,"close":6355,"volume":6373},"2015-04-13",25.0774,25.2156,24.5602,34683200,{"time":6375,"open":6376,"high":6377,"low":6376,"close":6378,"volume":6379},"2015-04-20",24.8277,25.5143,24.9837,25869000,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2015-04-27",25.0194,25.4385,24.6003,25.4296,56740000,{"time":6388,"open":6389,"high":6390,"low":6391,"close":6392,"volume":6393},"2015-05-04",25.4563,25.492,24.636,25.22,41749400,{"time":6395,"open":6396,"high":6397,"low":6398,"close":6383,"volume":6399},"2015-05-11",25.2022,25.5455,24.8857,32305400,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2015-05-18",25.5009,25.8576,25.3805,25.7639,15185000,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2015-05-25",25.7238,26.7447,25.4519,26.6645,45575200,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":6420},"2015-06-01",26.7358,26.8072,25.4608,25.6257,26419600,{"time":6422,"open":6423,"high":6405,"low":6424,"close":6425,"volume":6426},"2015-06-08",25.6302,24.9882,25.3894,28480200,{"time":6428,"open":6314,"high":6429,"low":6320,"close":6430,"volume":6431},"2015-06-15",25.9066,25.7193,21181600,{"time":6433,"open":6434,"high":6435,"low":6359,"close":6436,"volume":6437},"2015-06-22",25.911,26.0403,24.9258,34922200,{"time":6439,"open":6384,"high":6440,"low":6365,"close":6441,"volume":6442},"2015-06-29",24.743,24.5736,38858600,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6448,"volume":6449},"2015-07-06",24.3284,24.5335,23.1247,23.5839,70610600,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2015-07-13",23.7265,24.0609,23.3966,23.8335,47653800,{"time":6458,"open":6459,"high":6286,"low":6460,"close":6461,"volume":6462},"2015-07-20",23.8558,22.8171,22.8304,45755200,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2015-07-27",22.6833,23.5883,22.4827,23.2495,43361200,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"2015-08-03",23.2094,23.3387,22.6922,22.9597,33250200,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2015-08-10",23.0935,23.6062,22.4381,22.5808,29063200,{"time":1789,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},22.4738,22.768,20.8153,20.8599,64658400,{"time":299,"open":6491,"high":6492,"low":6491,"close":6493,"volume":6494},19.4065,22.242,22.184,62906000,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2015-08-31",22.0859,22.4069,21.2612,21.805,40244200,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2015-09-07",22.3311,23.0712,22.0101,22.4024,41584200,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2015-09-14",22.5317,23.1291,22.2732,22.3579,27607600,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2015-09-21",22.5139,22.5451,21.1943,21.8318,31921800,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6481,"volume":6528},"2015-09-28",21.7605,22.4515,21.2567,33871800,{"time":6530,"open":6224,"high":6531,"low":6532,"close":6533,"volume":6534},"2015-10-05",23.5705,22.5629,23.2985,38482200,{"time":6536,"open":6537,"high":6538,"low":6539,"close":6540,"volume":6541},"2015-10-12",23.41,24.0475,22.9553,23.9985,47497000,{"time":6543,"open":6544,"high":6545,"low":6546,"close":6360,"volume":6547},"2015-10-19",24.0119,25.1264,23.8692,37530600,{"time":6549,"open":6550,"high":6550,"low":6551,"close":6552,"volume":6553},"2015-10-26",25.0016,23.9717,24.1679,33390800,{"time":6555,"open":6556,"high":6557,"low":6453,"close":6298,"volume":6558},"2015-11-02",24.2259,24.801,22903800,{"time":6560,"open":6293,"high":6293,"low":6561,"close":6562,"volume":6563},"2015-11-09",23.3743,23.4769,21847400,{"time":6565,"open":6562,"high":6441,"low":6299,"close":6341,"volume":6566},"2015-11-16",25212600,{"time":6568,"open":6341,"high":6569,"low":6570,"close":6372,"volume":6571},"2015-11-23",24.6137,24.0163,13828000,{"time":6573,"open":6574,"high":6328,"low":6575,"close":6576,"volume":6577},"2015-11-30",24.6538,24.5647,25.3226,21788600,{"time":6579,"open":6580,"high":6580,"low":6581,"close":6582,"volume":6583},"2015-12-07",25.4073,24.1857,24.2348,26785200,{"time":6585,"open":6586,"high":6587,"low":6588,"close":6589,"volume":6590},"2015-12-14",24.2526,24.792,23.7934,23.9584,33703400,{"time":6592,"open":6593,"high":6594,"low":6595,"close":6596,"volume":6597},"2015-12-21",24.2002,24.7787,24.1228,24.683,9981600,{"time":6599,"open":6600,"high":6378,"low":6601,"close":6601,"volume":6602},"2015-12-28",24.5919,24.2685,13558000,{"time":6604,"open":6605,"high":6606,"low":6607,"close":6607,"volume":6608},"2016-01-04",23.8404,24.0772,22.105,35100000,{"time":6610,"open":6611,"high":6217,"low":6612,"close":6613,"volume":6614},"2016-01-11",22.3828,21.0163,21.2714,46458600,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2016-01-18",21.5948,22.3054,20.9571,22.1778,42522000,{"time":6623,"open":6624,"high":6625,"low":2330,"close":6626,"volume":6627},"2016-01-25",22.1369,22.6834,22.647,37608400,{"time":6629,"open":6630,"high":6631,"low":6632,"close":6633,"volume":6634},"2016-02-01",22.4557,22.8793,21.7132,21.7952,46696800,{"time":6636,"open":6637,"high":6638,"low":6639,"close":6640,"volume":6641},"2016-02-08",21.4172,21.5402,20.5107,21.194,35212400,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2016-02-15",22.1414,22.6151,21.4673,22.3874,20564000,{"time":6650,"open":6651,"high":6652,"low":6653,"close":6654,"volume":6655},"2016-02-22",22.6242,23.1526,21.9865,23.0478,21988800,{"time":6657,"open":6658,"high":6659,"low":6660,"close":6661,"volume":6662},"2016-02-29",23.0569,24.2093,22.9613,24.0089,20980600,{"time":6664,"open":6665,"high":6666,"low":6667,"close":6666,"volume":6668},"2016-03-07",23.8586,24.4234,23.5899,26590000,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6674,"volume":6675},"2016-03-14",24.3187,25.0064,24.0454,24.9973,23033400,{"time":6677,"open":6678,"high":6679,"low":6680,"close":6681,"volume":6682},"2016-03-21",24.8652,25.0611,24.4143,24.6466,12799200,{"time":6684,"open":6685,"high":6686,"low":6687,"close":6688,"volume":6689},"2016-03-28",24.6876,25.3481,24.4644,25.2069,20221200,{"time":6691,"open":6692,"high":6693,"low":6694,"close":6695,"volume":6696},"2016-04-04",25.2205,25.2342,24.6147,24.8425,17632000,{"time":6698,"open":6699,"high":6700,"low":6701,"close":6702,"volume":6703},"2016-04-11",25.0019,25.3526,24.5464,24.8744,23120200,{"time":6705,"open":6594,"high":6674,"low":6706,"close":6707,"volume":6708},"2016-04-18",24.4963,24.6922,22685400,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2016-04-25",24.7423,25.1613,23.7447,23.895,39416400,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2016-05-02",23.9406,24.1046,23.3667,23.64,35355200,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2016-05-09",23.6855,23.9634,23.1754,23.4168,28638000,{"time":6731,"open":6732,"high":6733,"low":6732,"close":6733,"volume":6734},"2016-05-16",23.4304,24.6648,26206800,{"time":6736,"open":6737,"high":6738,"low":6739,"close":6740,"volume":6741},"2016-05-23",24.8971,25.8537,24.7969,25.8218,27742000,{"time":6743,"open":6744,"high":6745,"low":6746,"close":6747,"volume":6748},"2016-05-30",25.9356,26.2135,25.7398,26.0677,20883200,{"time":6750,"open":6751,"high":6752,"low":6753,"close":6754,"volume":6755},"2016-06-06",26.0768,26.3319,25.7534,25.8263,30236400,{"time":6757,"open":6758,"high":6759,"low":6693,"close":6760,"volume":6761},"2016-06-13",25.6851,26.004,25.4984,30920600,{"time":6763,"open":6764,"high":6765,"low":6766,"close":6766,"volume":6767},"2016-06-20",25.8628,26.669,25.1112,40657000,{"time":6769,"open":6678,"high":6770,"low":6771,"close":6772,"volume":6773},"2016-06-27",26.1725,24.182,25.7762,47591800,{"time":6775,"open":6776,"high":6777,"low":6778,"close":6777,"volume":6779},"2016-07-04",25.5576,26.3911,24.97,20873600,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2016-07-11",26.546,27.3203,26.5187,27.1928,15034200,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2016-07-18",27.876,28.3543,27.7895,28.2313,22884000,{"time":6795,"open":6796,"high":6797,"low":6796,"close":6798,"volume":6799},"2016-07-25",28.245,29.3883,28.9237,32786800,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2016-08-01",28.9965,29.2789,28.4636,29.238,21133800,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2016-08-08",29.3427,29.5431,29.1469,29.4794,10655200,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2016-08-15",29.575,30.0123,29.4156,29.9576,13838400,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2016-08-22",29.903,30.3402,29.7982,30.1034,16942800,{"time":6829,"open":6830,"high":6831,"low":6817,"close":6832,"volume":6833},"2016-08-29",30.199,30.5543,30.4086,15198400,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"2016-09-05",30.4951,30.5816,29.0102,29.0512,41666200,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},"2016-09-12",28.8872,30.7228,28.7232,30.3175,41707800,{"time":6849,"open":6850,"high":6851,"low":6852,"close":6853,"volume":6854},"2016-09-19",30.6318,31.151,30.2446,30.5133,25412600,{"time":6856,"open":6857,"high":6858,"low":6859,"close":6860,"volume":6861},"2016-09-26",30.3357,31.7705,30.1307,31.6429,34935000,{"time":6863,"open":6864,"high":6865,"low":6866,"close":6867,"volume":6868},"2016-10-03",31.5883,31.7978,31.2193,31.7113,28855800,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2016-10-10",31.898,31.98,30.0897,30.8003,38250400,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2016-10-17",30.7411,31.1829,30.5315,30.9278,31794600,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"2016-10-24",31.1237,31.5336,30.7957,30.8777,17119200,{"time":6891,"open":6892,"high":6893,"low":6894,"close":6895,"volume":6896},"2016-10-31",31.0462,31.274,30.1808,30.3311,23684000,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"2016-11-07",30.8276,31.4562,30.1216,31.2284,41416400,{"time":6905,"open":6906,"high":6907,"low":6908,"close":6909,"volume":6910},"2016-11-14",31.192,32.0757,30.8094,32.0347,29183200,{"time":6912,"open":6913,"high":6914,"low":6915,"close":6916,"volume":6917},"2016-11-21",32.3398,32.6906,32.021,32.6632,18704200,{"time":6919,"open":6920,"high":6921,"low":6878,"close":6922,"volume":6923},"2016-11-28",32.5949,32.7179,31.3241,45676800,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2016-12-05",31.5382,33.1142,31.3788,32.6496,29485600,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2016-12-12",32.5266,33.3738,32.2305,32.8318,40580800,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6941,"volume":6943},"2016-12-19",32.9172,33.583,32.8942,12416200,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6942,"volume":6949},"2016-12-26",33.6702,34.134,32.8391,12003400,{"time":6951,"open":6952,"high":6952,"low":6953,"close":6954,"volume":6955},"2017-01-02",33.4452,32.7473,33.032,17816400,{"time":6957,"open":6958,"high":6959,"low":6960,"close":6961,"volume":6962},"2017-01-09",33.0779,33.6932,32.9631,33.6151,22773600,{"time":6964,"open":6965,"high":6966,"low":6967,"close":6968,"volume":6969},"2017-01-16",33.5187,34.0926,33.1376,33.8722,14709800,{"time":6971,"open":6972,"high":6973,"low":6974,"close":6973,"volume":6975},"2017-01-23",33.7758,34.8273,33.4085,25655400,{"time":6977,"open":6978,"high":6979,"low":6980,"close":6981,"volume":6982},"2017-01-30",34.7217,34.8043,34.0513,34.7171,16927600,{"time":6984,"open":6985,"high":6986,"low":6987,"close":6988,"volume":6989},"2017-02-06",34.7355,34.965,34.3222,34.5931,15052000,{"time":6991,"open":6992,"high":6993,"low":6988,"close":6993,"volume":6994},"2017-02-13",34.8502,35.3966,17755400,{"time":6996,"open":6997,"high":6998,"low":6999,"close":7000,"volume":7001},"2017-02-20",35.5757,35.7318,34.6666,35.2313,13069400,{"time":7003,"open":7004,"high":7005,"low":7006,"close":7007,"volume":7008},"2017-02-27",35.2084,35.5344,34.988,35.2956,18780800,{"time":7010,"open":7011,"high":7012,"low":7013,"close":7014,"volume":7015},"2017-03-06",35.1349,35.8742,34.9972,35.7823,16912200,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"2017-03-13",35.8971,36.3747,35.5941,36.2782,20129200,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"2017-03-20",36.4298,36.7282,35.7226,36.3333,25570200,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":7036},"2017-03-27",36.1772,36.7558,35.966,36.5996,12425000,{"time":7038,"open":7039,"high":7040,"low":7018,"close":7041,"volume":7042},"2017-04-03",36.641,36.7098,36.3287,12131200,{"time":7044,"open":7045,"high":7046,"low":7047,"close":7047,"volume":7048},"2017-04-10",36.3104,36.315,35.0109,38661000,{"time":7050,"open":7051,"high":7021,"low":7052,"close":7053,"volume":7054},"2017-04-17",35.1762,35.1671,36.0946,25770600,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7060,"volume":7061},"2017-04-24",36.6456,37.2287,36.494,36.595,26215800,{"time":7063,"open":7064,"high":7065,"low":7066,"close":7065,"volume":7067},"2017-05-01",36.7052,37.1001,36.5354,20385600,{"time":7069,"open":7070,"high":7071,"low":7072,"close":7073,"volume":7074},"2017-05-08",37.146,38.069,36.9624,38.0414,13781800,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7080,"volume":7081},"2017-05-15",38.0873,38.923,37.394,38.4546,32612800,{"time":7083,"open":7084,"high":7085,"low":7086,"close":7087,"volume":7088},"2017-05-22",38.597,39.2582,38.4501,39.249,19855200,{"time":7090,"open":7091,"high":7092,"low":7093,"close":7094,"volume":7095},"2017-05-29",39.3087,39.9056,39.2306,39.8643,14811200,{"time":7097,"open":7098,"high":7099,"low":7100,"close":7101,"volume":7102},"2017-06-05",39.8964,41.1958,38.6108,39.3454,37630400,{"time":7104,"open":7105,"high":7106,"low":7107,"close":7108,"volume":7109},"2017-06-12",38.8679,39.6714,38.17,38.6383,45790600,{"time":7111,"open":7112,"high":7113,"low":7114,"close":7115,"volume":7116},"2017-06-19",39.047,39.5383,38.8312,39.3362,25702400,{"time":7118,"open":7119,"high":202,"low":7120,"close":7121,"volume":7122},"2017-06-26",39.7082,37.2746,37.5868,59669600,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"2017-07-03",37.8256,38.372,37.1552,38.2067,31678000,{"time":7131,"open":7132,"high":7133,"low":7134,"close":7094,"volume":7135},"2017-07-10",38.2848,39.924,38.1241,29628600,{"time":7137,"open":7138,"high":7139,"low":7140,"close":7141,"volume":7142},"2017-07-17",39.9515,40.4198,39.4464,40.1627,29003200,{"time":7144,"open":7145,"high":7146,"low":7147,"close":7148,"volume":7149},"2017-07-24",40.0938,40.5668,39.4281,39.6485,35788800,{"time":7151,"open":7152,"high":7153,"low":7154,"close":7101,"volume":7155},"2017-07-31",39.7587,40.025,39.0745,32132800,{"time":7157,"open":7158,"high":7159,"low":7160,"close":7161,"volume":7162},"2017-08-07",39.4694,40.3464,38.6062,39.1067,41043400,{"time":7164,"open":7165,"high":7166,"low":7167,"close":7168,"volume":7169},"2017-08-14",39.4097,40.204,39.0607,39.2444,50438200,{"time":7171,"open":7172,"high":7173,"low":7174,"close":7175,"volume":7176},"2017-08-21",39.3271,39.9148,38.7898,39.575,22637400,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"2017-08-28",39.6898,41.0351,39.2811,40.8652,21680400,{"time":7185,"open":7186,"high":7187,"low":7153,"close":7188,"volume":7189},"2017-09-04",40.6724,40.7918,40.2041,19653800,{"time":7191,"open":7192,"high":7193,"low":7194,"close":7195,"volume":7196},"2017-09-11",40.5806,41.8846,40.4658,41.8249,34041400,{"time":7198,"open":7199,"high":7200,"low":7201,"close":7202,"volume":7203},"2017-09-18",42.1325,42.656,41.4208,42.0453,43140200,{"time":7205,"open":7202,"high":7206,"low":7207,"close":7208,"volume":7209},"2017-09-25",42.881,41.0764,42.8488,33324200,{"time":7211,"open":7212,"high":7213,"low":7214,"close":7215,"volume":7216},"2017-10-02",43.083,43.5743,42.8442,43.5605,20231400,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"2017-10-09",43.7028,44.7773,43.6615,44.6258,20151400,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2017-10-16",44.8048,45.3237,44.2676,45.1722,30215600,{"time":7232,"open":7233,"high":7234,"low":7222,"close":7235,"volume":7236},"2017-10-23",45.388,46.242,46.1915,33526200,{"time":7238,"open":7239,"high":7240,"low":7239,"close":7240,"volume":7241},"2017-10-30",45.6497,47.2659,38549200,{"time":7243,"open":7244,"high":7245,"low":7246,"close":7247,"volume":7248},"2017-11-06",47.771,47.9363,46.4303,47.2292,37896000,{"time":7250,"open":7251,"high":7252,"low":7253,"close":7254,"volume":7255},"2017-11-13",47.0501,48.1521,46.6552,47.4083,28510200,{"time":7257,"open":7258,"high":7259,"low":7260,"close":7261,"volume":7262},"2017-11-20",47.6333,48.5929,47.569,48.5653,12248200,{"time":7264,"open":7265,"high":7266,"low":7267,"close":7268,"volume":7269},"2017-11-27",48.0603,48.1016,44.589,45.6313,81676400,{"time":7271,"open":7272,"high":7273,"low":7274,"close":7275,"volume":7276},"2017-12-04",46.0216,46.0721,44.0426,44.9977,64207800,{"time":7278,"open":7279,"high":7280,"low":7281,"close":7280,"volume":7282},"2017-12-11",45.1079,45.5716,44.7222,76305600,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2017-12-18",45.9237,46.9296,45.7561,46.1798,38857200,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2017-12-25",45.6443,46.0867,45.3276,45.5511,18714400,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2018-01-01",45.8725,48.1451,45.77,47.9542,26810000,{"time":7305,"open":7302,"high":7306,"low":7307,"close":7308,"volume":7309},"2018-01-08",48.4153,46.8412,47.6655,27499400,{"time":7311,"open":7312,"high":7313,"low":7314,"close":7315,"volume":7316},"2018-01-15",48.1265,50.0033,47.6235,49.7239,33584200,{"time":7318,"open":7319,"high":7320,"low":7321,"close":7322,"volume":7323},"2018-01-22",49.8916,50.5575,48.704,50.2641,48265000,{"time":7325,"open":7326,"high":7327,"low":7328,"close":7328,"volume":7329},"2018-01-29",50.1477,50.5016,47.9263,60826200,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"2018-02-05",47.4093,48.3407,43.7209,45.5185,133790000,{"time":7338,"open":7339,"high":7340,"low":7339,"close":7341,"volume":7342},"2018-02-12",45.7793,48.4618,47.8704,59388400,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2018-02-19",47.8937,49.2209,47.8797,49.207,53667400,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2018-02-26",49.4584,50.8276,48.2057,49.5888,45020000,{"time":7358,"open":7359,"high":7360,"low":7361,"close":7360,"volume":7362},"2018-03-05",49.3839,52.127,49.2442,41497400,{"time":7364,"open":7365,"high":7366,"low":7367,"close":7368,"volume":7369},"2018-03-12",52.4716,53.3471,51.4889,51.8848,48854800,{"time":7371,"open":7372,"high":7373,"low":7374,"close":7375,"volume":7376},"2018-03-19",51.4983,52.0711,48.4758,48.4805,52884200,{"time":7378,"open":7379,"high":7380,"low":7381,"close":7382,"volume":7383},"2018-03-26",49.533,50.823,47.4047,48.5643,63438400,{"time":7385,"open":7386,"high":7387,"low":7388,"close":7389,"volume":7390},"2018-04-02",48.1591,48.6202,46.1519,46.3196,67035800,{"time":7392,"open":7393,"high":7394,"low":7395,"close":7396,"volume":7397},"2018-04-09",46.7946,49.2955,46.6083,48.378,54903200,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7403,"volume":7404},"2018-04-16",48.5736,49.4305,45.8864,46.0914,81363600,{"time":7406,"open":7407,"high":7408,"low":7409,"close":7410,"volume":7411},"2018-04-23",46.2404,46.6176,44.4614,45.6815,91417400,{"time":7413,"open":7414,"high":7415,"low":7416,"close":7415,"volume":7417},"2018-04-30",45.6396,46.9436,44.7361,79225000,{"time":7419,"open":7420,"high":7421,"low":7422,"close":7423,"volume":7424},"2018-05-07",47.0833,49.0626,46.9622,48.6248,47687600,{"time":7426,"open":7427,"high":7313,"low":7428,"close":380,"volume":7429},"2018-05-14",49.5004,48.4246,57536800,{"time":7431,"open":7432,"high":7433,"low":7434,"close":7435,"volume":7436},"2018-05-21",49.4026,50.483,48.9136,50.4411,46742400,{"time":7438,"open":7439,"high":7440,"low":7441,"close":7442,"volume":7443},"2018-05-28",50.2036,51.0605,49.7658,51.0093,38296000,{"time":7445,"open":7446,"high":7447,"low":7448,"close":7449,"volume":7450},"2018-06-04",51.0884,52.1596,50.7159,51.2142,48914000,{"time":7452,"open":7453,"high":7454,"low":7455,"close":7456,"volume":7457},"2018-06-11",51.1024,51.7218,50.8882,51.3679,44809600,{"time":7459,"open":7460,"high":7461,"low":7401,"close":7462,"volume":7463},"2018-06-18",50.7252,50.9953,49.6401,66818200,{"time":7465,"open":7466,"high":7467,"low":7468,"close":7469,"volume":7470},"2018-06-25",48.9462,49.0114,46.9948,47.8145,80622800,{"time":7472,"open":7473,"high":7474,"low":7475,"close":7476,"volume":7477},"2018-07-02",47.2044,48.9555,46.9902,48.8763,42792800,{"time":7479,"open":7480,"high":7481,"low":7482,"close":7483,"volume":7484},"2018-07-09",49.2582,49.831,48.3361,48.8903,54599600,{"time":7486,"open":7487,"high":7488,"low":7489,"close":7490,"volume":7491},"2018-07-16",48.8996,49.9335,48.2988,49.6727,47148800,{"time":7493,"open":7494,"high":7495,"low":7496,"close":7497,"volume":7498},"2018-07-23",49.3793,50.4551,48.4665,49.7472,103586600,{"time":7500,"open":7501,"high":7502,"low":7503,"close":7504,"volume":7505},"2018-07-30",49.8962,50.2362,48.9695,50.1058,49037400,{"time":7507,"open":7508,"high":7509,"low":7510,"close":7511,"volume":7512},"2018-08-06",50.0872,50.9301,48.9741,49.193,44281000,{"time":7514,"open":7515,"high":7516,"low":7517,"close":7518,"volume":7519},"2018-08-13",49.2256,49.6773,47.2137,47.889,65181400,{"time":7521,"open":7347,"high":7522,"low":7523,"close":7522,"volume":7524},"2018-08-20",49.8031,47.3301,44188400,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"2018-08-27",50.1198,51.1583,50.0639,50.7345,46738200,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2018-09-03",50.5203,51.1676,49.1464,49.2861,52596400,{"time":7540,"open":7462,"high":7541,"low":7542,"close":7543,"volume":7544},"2018-09-10",49.8729,47.577,49.682,59123400,{"time":7546,"open":7547,"high":7548,"low":7549,"close":7550,"volume":7551},"2018-09-17",49.3467,50.3247,48.9601,49.8822,45799200,{"time":7553,"open":7554,"high":7555,"low":7556,"close":7557,"volume":7558},"2018-09-24",49.654,50.2455,48.9881,49.5749,38154000,{"time":7560,"open":7561,"high":7562,"low":7563,"close":7564,"volume":7565},"2018-10-01",49.7193,50.3759,47.1811,47.6282,65978000,{"time":7567,"open":7568,"high":7569,"low":7570,"close":7571,"volume":7572},"2018-10-08",47.1718,47.6096,44.0888,45.3323,137154000,{"time":7574,"open":7575,"high":7576,"low":7577,"close":7578,"volume":7579},"2018-10-15",45.1273,46.8505,44.0935,44.2797,72975200,{"time":320,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},44.5964,44.8526,41.0617,41.7649,99956600,{"time":342,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},42.3797,45.7002,40.4935,44.8991,104907800,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"2018-11-05",44.7501,45.6257,43.7768,44.4707,51118800,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"2018-11-12",43.693,44.82,42.3936,43.9072,104112200,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"2018-11-19",43.6743,43.8047,40.9825,42.3471,54391000,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7616,"volume":7618},"2018-11-26",43.0689,45.0575,42.5846,62405000,{"time":7620,"open":7621,"high":7622,"low":7623,"close":7624,"volume":7625},"2018-12-03",46.0401,46.1659,41.4808,41.695,66148400,{"time":7627,"open":7628,"high":7629,"low":7630,"close":7631,"volume":7632},"2018-12-10",41.6252,43.651,41.4017,42.2213,70057600,{"time":1822,"open":7634,"high":7635,"low":7636,"close":7637,"volume":7638},42.1189,42.9664,39.3582,39.4722,103073000,{"time":361,"open":7640,"high":7641,"low":7642,"close":7643,"volume":7644},39.1351,41.9593,38.3093,41.2236,57154600,{"time":7646,"open":7647,"high":7648,"low":7649,"close":7650,"volume":7651},"2018-12-31",41.6176,42.0305,39.1826,41.0528,61442400,{"time":7653,"open":7654,"high":7655,"low":7656,"close":7657,"volume":7658},"2019-01-07",41.2569,43.8247,41.029,43.464,67062000,{"time":7660,"open":7661,"high":7662,"low":7641,"close":7663,"volume":7664},"2019-01-14",42.9134,44.2946,44.0858,64952600,{"time":7666,"open":7667,"high":7668,"low":7669,"close":7670,"volume":7671},"2019-01-21",43.6776,46.16,42.2346,45.9891,69555400,{"time":7673,"open":7674,"high":7675,"low":7674,"close":7676,"volume":7677},"2019-01-28",44.2187,46.6299,46.4306,62275000,{"time":7679,"open":7680,"high":7681,"low":7682,"close":7683,"volume":7684},"2019-02-04",46.4021,48.4004,46.0366,46.9195,70537000,{"time":7686,"open":7687,"high":7688,"low":7689,"close":7690,"volume":7691},"2019-02-11",47.0524,48.8703,46.7438,48.6757,45111600,{"time":7693,"open":7694,"high":7695,"low":7696,"close":7697,"volume":7698},"2019-02-18",48.4953,49.5111,48.4858,49.4494,34453600,{"time":7700,"open":7701,"high":7702,"low":7703,"close":7704,"volume":7705},"2019-02-25",50.1566,50.4414,48.519,49.4968,46310200,{"time":7707,"open":7708,"high":7709,"low":7710,"close":7711,"volume":7712},"2019-03-04",49.8291,49.981,47.0097,47.9162,49548600,{"time":7714,"open":7715,"high":7716,"low":7717,"close":7718,"volume":7719},"2019-03-11",48.1678,50.8448,48.0966,50.4177,55071800,{"time":7721,"open":7722,"high":7723,"low":7709,"close":7724,"volume":7725},"2019-03-18",50.4604,52.4966,50.6692,71517800,{"time":7727,"open":7728,"high":7729,"low":7730,"close":7731,"volume":7732},"2019-03-25",50.3512,50.8923,49.3592,50.4699,62541200,{"time":7734,"open":7735,"high":7736,"low":7737,"close":7738,"volume":7739},"2019-04-01",51.2341,53.4792,51.0157,53.4175,59405000,{"time":7741,"open":7742,"high":7743,"low":7744,"close":7743,"volume":7745},"2019-04-08",53.1422,54.0677,52.7245,47155800,{"time":7747,"open":7748,"high":7749,"low":7750,"close":7751,"volume":7752},"2019-04-15",54.0535,56.403,53.3605,55.8809,51826600,{"time":7754,"open":7755,"high":7756,"low":7757,"close":7758,"volume":7759},"2019-04-22",55.5676,57.2954,53.8684,54.9696,76078800,{"time":7761,"open":7762,"high":7763,"low":7764,"close":7765,"volume":7766},"2019-04-29",54.8462,55.9521,54.5044,55.767,58120000,{"time":7768,"open":7769,"high":7770,"low":7771,"close":7772,"volume":7773},"2019-05-06",53.9396,54.9221,51.2531,52.4302,118391600,{"time":7775,"open":7724,"high":7776,"low":7777,"close":7778,"volume":7779},"2019-05-13",52.0932,49.8054,50.0427,145036000,{"time":7781,"open":7782,"high":7783,"low":7784,"close":7785,"volume":7786},"2019-05-20",48.4621,50.6455,46.7533,47.1948,122834800,{"time":7788,"open":7789,"high":7790,"low":7791,"close":7792,"volume":7793},"2019-05-27",47.4653,47.7121,46.3309,46.6252,82198400,{"time":7795,"open":7796,"high":7797,"low":7798,"close":7799,"volume":7800},"2019-06-03",47.1378,49.5348,46.3499,49.4066,69895200,{"time":7802,"open":7803,"high":7804,"low":7805,"close":7806,"volume":7807},"2019-06-10",50.0237,51.6423,48.4051,48.7279,60508600,{"time":7809,"open":7810,"high":7811,"low":7812,"close":7813,"volume":7814},"2019-06-17",48.7042,51.8321,48.3102,50.8591,71146800,{"time":7816,"open":7817,"high":7818,"low":7819,"close":7820,"volume":7821},"2019-06-24",50.9825,52.9665,50.0379,52.2973,61502600,{"time":7823,"open":7824,"high":7825,"low":7826,"close":7827,"volume":7828},"2019-07-01",54.6326,55.0408,52.022,52.5583,38716600,{"time":7830,"open":7831,"high":7832,"low":7833,"close":7834,"volume":7835},"2019-07-08",52.06,54.2576,51.7799,54.2291,39741800,{"time":7837,"open":7838,"high":7839,"low":7840,"close":7841,"volume":7842},"2019-07-15",54.5424,55.7812,53.8636,55.2781,37303200,{"time":7844,"open":7845,"high":7846,"low":7847,"close":7848,"volume":7849},"2019-07-22",55.6531,58.6481,55.6341,57.3523,51189800,{"time":7851,"open":7852,"high":7853,"low":7854,"close":7855,"volume":7856},"2019-07-29",57.2574,57.6371,53.2608,53.7165,67582200,{"time":7858,"open":7859,"high":7860,"low":7817,"close":7861,"volume":7862},"2019-08-05",52.2593,53.8921,52.9143,77906000,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"2019-08-12",52.4207,54.2006,51.5473,53.2703,63832800,{"time":7871,"open":7872,"high":7873,"low":7874,"close":7875,"volume":7876},"2019-08-19",54.4237,54.6658,51.8796,52.0694,59050000,{"time":7878,"open":7879,"high":7880,"low":7881,"close":7882,"volume":7883},"2019-08-26",52.8621,54.7655,51.8653,54.3098,42025800,{"time":7885,"open":7886,"high":7887,"low":7888,"close":7889,"volume":7890},"2019-09-02",53.783,57.3286,53.1564,56.7448,38746800,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"2019-09-09",56.9774,58.444,56.2891,57.865,37474600,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2019-09-16",57.3808,58.0786,56.2654,56.46,31419800,{"time":7906,"open":7907,"high":7908,"low":7909,"close":7910,"volume":7911},"2019-09-23",56.3983,57.4757,55.3778,55.8999,50795400,{"time":7913,"open":7895,"high":7914,"low":7915,"close":7916,"volume":7917},"2019-09-30",57.5849,54.6231,57.0818,42811400,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2019-10-07",57.0058,58.8,55.2117,58.1118,54467600,{"time":7926,"open":7923,"high":7927,"low":7928,"close":7929,"volume":7930},"2019-10-14",59.512,57.4378,57.9552,32815400,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"2019-10-21",58.3823,60.3474,57.2527,60.2952,45310800,{"time":7939,"open":7940,"high":7941,"low":7942,"close":7943,"volume":7944},"2019-10-28",60.8031,61.7809,59.868,61.7619,40208600,{"time":7946,"open":7947,"high":7948,"low":7949,"close":7950,"volume":7951},"2019-11-04",62.7681,63.7364,62.1653,63.2286,36266200,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"2019-11-11",62.6922,64.2016,62.4644,63.7412,28968200,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"2019-11-18",63.7127,64.1968,61.9897,62.1416,35018200,{"time":7967,"open":7968,"high":7969,"low":7968,"close":7970,"volume":7971},"2019-11-25",62.6827,63.7981,63.0862,21566000,{"time":7973,"open":7974,"high":7948,"low":7975,"close":7976,"volume":7977},"2019-12-02",63.2191,60.7176,63.5988,40803400,{"time":7979,"open":7980,"high":7981,"low":7982,"close":7983,"volume":7984},"2019-12-09",63.632,67.3675,63.1621,66.385,40635000,{"time":7986,"open":7987,"high":7988,"low":7989,"close":7990,"volume":7991},"2019-12-16",67.2014,68.3358,66.8929,68.1127,28762200,{"time":7993,"open":7994,"high":7995,"low":7996,"close":7997,"volume":7998},"2019-12-23",68.9568,69.0965,68.1378,68.5377,14645600,{"time":8000,"open":8001,"high":8002,"low":8003,"close":8004,"volume":8005},"2019-12-30",68.6533,69.8288,67.5693,68.5617,26780200,{"time":8007,"open":8008,"high":8009,"low":8010,"close":8011,"volume":8012},"2020-01-06",67.6945,69.9589,67.338,68.8942,30060200,{"time":8014,"open":8015,"high":8016,"low":8017,"close":8018,"volume":8019},"2020-01-13",69.4723,70.4696,68.7689,70.3684,32728200,{"time":8021,"open":8022,"high":8023,"low":8024,"close":8025,"volume":8026},"2020-01-20",70.089,72.6231,70.0264,71.1344,31866400,{"time":8028,"open":8029,"high":8030,"low":8031,"close":8032,"volume":8033},"2020-01-27",68.8267,70.1372,65.9842,66.2781,49415000,{"time":8035,"open":8036,"high":8037,"low":8038,"close":8039,"volume":8040},"2020-02-03",66.5672,70.8743,66.4805,69.1543,45184800,{"time":8042,"open":8043,"high":8044,"low":8001,"close":8045,"volume":8046},"2020-02-10",68.6918,73.5289,72.599,41906400,{"time":8048,"open":8049,"high":8050,"low":8051,"close":8052,"volume":8053},"2020-02-17",71.1441,73.4807,69.8385,70.0745,41871200,{"time":8055,"open":8056,"high":8057,"low":8058,"close":8059,"volume":8060},"2020-02-24",66.8563,67.9017,59.8898,63.5802,109732200,{"time":8062,"open":8063,"high":8064,"low":8065,"close":8066,"volume":8067},"2020-03-02",64.404,66.9237,61.9807,63.5368,65852000,{"time":8069,"open":8070,"high":8071,"low":8072,"close":8073,"volume":8074},"2020-03-09",58.1313,61.841,52.3162,57.399,66662600,{"time":379,"open":8076,"high":8077,"low":8078,"close":8079,"volume":8080},50.683,54.1711,46.2506,48.6884,70837200,{"time":1845,"open":8082,"high":8083,"low":8084,"close":8085,"volume":8086},49.3581,58.7768,48.1392,55.3996,60368000,{"time":8088,"open":8089,"high":8090,"low":8091,"close":8092,"volume":8093},"2020-03-30",56.4258,58.4589,53.0822,53.9783,49329000,{"time":8095,"open":8096,"high":8097,"low":8098,"close":8099,"volume":8100},"2020-04-06",56.4788,62.4576,56.4739,59.6778,59499400,{"time":8102,"open":8103,"high":8104,"low":8105,"close":8106,"volume":8107},"2020-04-13",59.4176,64.5341,59.1382,63.6476,57839400,{"time":8109,"open":8110,"high":8111,"low":8112,"close":8113,"volume":8114},"2020-04-20",62.6359,63.7054,59.1526,63.5513,47567800,{"time":8116,"open":8117,"high":8118,"low":8119,"close":8120,"volume":8121},"2020-04-27",64.1824,67.1405,61.152,61.3929,53555400,{"time":8123,"open":8124,"high":8125,"low":8126,"close":8127,"volume":8128},"2020-05-04",61.1376,65.912,60.7569,65.8349,36216200,{"time":8130,"open":8131,"high":8132,"low":8133,"close":8134,"volume":8135},"2020-05-11",65.1989,66.4419,61.3833,63.2092,52670400,{"time":8137,"open":8138,"high":8139,"low":8140,"close":8038,"volume":8141},"2020-05-18",64.828,68.4172,64.7653,39351000,{"time":8143,"open":8144,"high":8145,"low":8146,"close":8147,"volume":8148},"2020-05-25",68.0607,68.4798,65.3531,67.9451,44748800,{"time":8150,"open":8151,"high":8152,"low":8153,"close":8154,"volume":8155},"2020-06-01",67.8824,74.5647,67.3428,73.5674,38951400,{"time":8157,"open":8158,"high":8159,"low":8160,"close":8161,"volume":8162},"2020-06-08",73.8998,74.5454,68.8219,70.301,37035400,{"time":8164,"open":8165,"high":8166,"low":8167,"close":8168,"volume":8169},"2020-06-15",68.7593,74.1696,68.5714,72.6472,38191200,{"time":8171,"open":8172,"high":8173,"low":8174,"close":8049,"volume":8175},"2020-06-22",72.6617,74.2419,70.8695,31860200,{"time":8177,"open":8178,"high":8179,"low":8180,"close":8181,"volume":8182},"2020-06-29",71.3705,74.4394,70.2672,73.8854,28661000,{"time":8184,"open":8185,"high":8186,"low":8187,"close":8188,"volume":8189},"2020-07-06",75.2392,77.6818,74.8297,77.0699,34645200,{"time":8191,"open":8192,"high":8193,"low":8194,"close":8195,"volume":8196},"2020-07-13",78.2407,79.0356,74.584,77.1856,35449000,{"time":8198,"open":8199,"high":8200,"low":8201,"close":8202,"volume":8203},"2020-07-20",77.3012,79.5752,75.7499,76.8242,28782000,{"time":8205,"open":8206,"high":8207,"low":8208,"close":8209,"volume":8210},"2020-07-27",78.5683,80.717,77.7251,80.081,34593000,{"time":8212,"open":8213,"high":8214,"low":8215,"close":8216,"volume":8217},"2020-08-03",80.6158,83.3908,80.5291,81.6709,24349400,{"time":8219,"open":8220,"high":8221,"low":8222,"close":8223,"volume":8224},"2020-08-10",81.9359,83.3475,80.3316,82.2298,24641400,{"time":8226,"open":8227,"high":8228,"low":8229,"close":8230,"volume":8231},"2020-08-17",83.1837,83.9883,81.0494,82.3406,20518000,{"time":8233,"open":8234,"high":8235,"low":8236,"close":8237,"volume":8238},"2020-08-24",83.2608,84.9807,82.4851,84.6194,16984400,{"time":8240,"open":8241,"high":8242,"low":8243,"close":8244,"volume":8245},"2020-08-31",84.3592,88.9409,79.7342,82.5815,38712800,{"time":8247,"open":8248,"high":8249,"low":8250,"close":8251,"volume":8252},"2020-09-07",79.3969,82.5333,78.8043,80.004,23282400,{"time":8254,"open":8255,"high":8256,"low":8257,"close":8258,"volume":8259},"2020-09-14",81.8781,84.1858,80.0762,81.0687,25998000,{"time":8261,"open":8262,"high":8263,"low":8264,"close":8265,"volume":8266},"2020-09-21",79.7004,82.2153,79.0259,81.536,27539800,{"time":8268,"open":8269,"high":8270,"low":8271,"close":8272,"volume":8273},"2020-09-28",82.7983,86.2767,82.1238,83.4198,27135000,{"time":8275,"open":8276,"high":8277,"low":8278,"close":8279,"volume":8280},"2020-10-05",84.2099,90.1406,84.1424,89.9238,26883400,{"time":8282,"open":8283,"high":8284,"low":8285,"close":8286,"volume":8287},"2020-10-12",91.1716,91.9954,88.8398,89.837,18205400,{"time":8289,"open":8290,"high":8291,"low":8292,"close":8293,"volume":8294},"2020-10-19",90.5019,91.0993,87.8039,88.647,21001200,{"time":8296,"open":8297,"high":8298,"low":8299,"close":8300,"volume":8301},"2020-10-26",87.9581,88.2857,83.3764,84.287,28812800,{"time":8303,"open":8304,"high":8305,"low":8306,"close":8307,"volume":8308},"2020-11-02",85.0385,95.1944,84.1231,94.9101,29938600,{"time":8310,"open":8311,"high":8312,"low":8313,"close":8314,"volume":8315},"2020-11-09",97.2323,97.7478,90.7524,94.5247,34338600,{"time":8317,"open":8318,"high":8319,"low":8320,"close":8321,"volume":8322},"2020-11-16",95.2667,97.6226,94.7512,96.3458,23842200,{"time":8324,"open":8325,"high":8326,"low":8327,"close":8328,"volume":8329},"2020-11-23",97.083,100.0026,96.7265,99.4485,16228600,{"time":8331,"open":8332,"high":8333,"low":8334,"close":8333,"volume":8335},"2020-11-30",99.6123,105.6971,98.273,30550400,{"time":8337,"open":8338,"high":8339,"low":8340,"close":8341,"volume":8342},"2020-12-07",106.3861,106.8534,101.3708,102.3825,23441800,{"time":8344,"open":8345,"high":8346,"low":8347,"close":8348,"volume":8349},"2020-12-14",103.2931,105.702,102.8788,104.6228,20981400,{"time":8351,"open":8352,"high":8353,"low":8354,"close":8355,"volume":8356},"2020-12-21",103.0228,104.4151,102.266,104.2405,11756200,{"time":8358,"open":8359,"high":8360,"low":8361,"close":8362,"volume":8363},"2020-12-28",105.4097,106.0209,102.8094,105.9627,11915000,{"time":8365,"open":8366,"high":8367,"low":8368,"close":8369,"volume":8370},"2021-01-04",106.9961,114.4574,105.0604,111.7455,33601200,{"time":8372,"open":8373,"high":8374,"low":8375,"close":8376,"volume":8377},"2021-01-11",111.3089,117.8242,111.0857,113.8898,31329400,{"time":8379,"open":8380,"high":8381,"low":8382,"close":8383,"volume":8384},"2021-01-18",116.068,119.7259,115.4471,116.8831,25180600,{"time":8386,"open":8387,"high":8388,"low":8389,"close":8390,"volume":8391},"2021-01-25",117.9698,118.222,109.1209,109.936,40061000,{"time":8393,"open":8394,"high":8395,"low":8396,"close":8397,"volume":8398},"2021-02-01",111.6485,116.3446,111.3331,114.1081,31410800,{"time":8400,"open":8401,"high":8402,"low":8403,"close":8404,"volume":8405},"2021-02-08",115.2288,123.7283,115.0687,123.4954,36806800,{"time":8407,"open":8408,"high":8409,"low":8410,"close":8411,"volume":8412},"2021-02-15",125.1546,125.4505,119.0031,123.1558,29004200,{"time":8414,"open":8415,"high":8416,"low":8417,"close":8418,"volume":8419},"2021-02-22",121.5403,122.1856,112.9777,116.8928,48160800,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"2021-03-01",118.7072,120.6428,105.2302,110.9935,56672000,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"2021-03-08",110.3871,113.9723,104.8566,112.0123,58855800,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"2021-03-15",112.6575,117.6835,110.9984,113.3658,49494200,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"2021-03-22",114.894,117.3148,108.8687,117.2275,56581200,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"2021-03-29",116.1263,122.7144,113.7782,122.7095,40662400,{"time":8456,"open":8457,"high":8458,"low":8459,"close":8460,"volume":8461},"2021-04-05",124.7034,124.9411,121.846,124.2328,41705800,{"time":8463,"open":8464,"high":8465,"low":8466,"close":8467,"volume":8468},"2021-04-12",123.6313,123.9903,120.8078,122.4524,36784600,{"time":8470,"open":8471,"high":8472,"low":8473,"close":8474,"volume":8475},"2021-04-19",121.5306,121.9769,117.1353,120.8951,44422200,{"time":8477,"open":8478,"high":8479,"low":8480,"close":8481,"volume":8482},"2021-04-26",121.0261,123.4227,117.5914,117.8873,36275600,{"time":8484,"open":8485,"high":8486,"low":8487,"close":8488,"volume":8489},"2021-05-03",118.6538,119.1001,112.9389,118.1784,57197800,{"time":8491,"open":8492,"high":8492,"low":8493,"close":8494,"volume":8495},"2021-05-10",116.9655,108.0973,113.2009,65644000,{"time":8497,"open":8498,"high":8499,"low":8500,"close":8501,"volume":8502},"2021-05-17",111.5369,116.9025,108.6407,115.5441,56251200,{"time":8504,"open":8505,"high":8506,"low":8507,"close":8508,"volume":8509},"2021-05-24",116.5774,121.3172,116.3737,120.8903,34542600,{"time":8511,"open":8512,"high":8513,"low":8514,"close":8515,"volume":8516},"2021-05-31",121.7538,122.8017,118.7605,122.0012,29194600,{"time":8518,"open":8519,"high":8520,"low":8521,"close":8515,"volume":8522},"2021-06-07",121.7053,122.2195,119.4737,29084000,{"time":8524,"open":8525,"high":8526,"low":8527,"close":8528,"volume":8529},"2021-06-14",122.2535,124.1407,119.4058,119.7939,40851600,{"time":8531,"open":8532,"high":8533,"low":8534,"close":8535,"volume":8536},"2021-06-21",119.789,124.063,118.8381,123.0054,27406400,{"time":8538,"open":8539,"high":8540,"low":8539,"close":8541,"volume":8542},"2021-06-28",123.966,127.3425,126.0375,25904200,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2021-07-05",126.6003,127.1533,120.7447,124.6791,22963800,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2021-07-12",125.2661,128.0071,119.4494,119.7551,37566400,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2021-07-19",117.9795,124.8586,117.4458,124.8295,36990600,{"time":8565,"open":8566,"high":8567,"low":8568,"close":8569,"volume":8570},"2021-07-26",124.2425,128.0557,120.0364,127.6579,29262200,{"time":8572,"open":8573,"high":8574,"low":8575,"close":8576,"volume":8577},"2021-08-02",128.7494,131.8543,127.5172,130.2921,31793800,{"time":8579,"open":8580,"high":8581,"low":8582,"close":8583,"volume":8584},"2021-08-09",130.5395,130.8888,125.4942,127.3231,29634200,{"time":8586,"open":8587,"high":8588,"low":8589,"close":8590,"volume":8591},"2021-08-16",126.804,127.3377,120.9679,124.3784,35740400,{"time":8593,"open":8594,"high":8595,"low":8596,"close":8597,"volume":8598},"2021-08-23",125.8095,132.2278,125.795,131.9755,36272200,{"time":8600,"open":8601,"high":8602,"low":8603,"close":8604,"volume":8605},"2021-08-30",132.7809,133.5086,130.3698,132.582,22815200,{"time":8607,"open":8608,"high":8609,"low":8610,"close":8611,"volume":8612},"2021-09-06",132.776,133.9161,129.545,132.092,20887800,{"time":8614,"open":8615,"high":8616,"low":8617,"close":8618,"volume":8619},"2021-09-13",133.169,134.2314,130.9665,131.471,27968800,{"time":8621,"open":8622,"high":8623,"low":8624,"close":8625,"volume":8626},"2021-09-20",128.6621,132.8828,126.3432,132.1454,24646600,{"time":8628,"open":8629,"high":8630,"low":8631,"close":8632,"volume":8633},"2021-09-27",130.8501,132.1405,122.4233,124.4317,38782800,{"time":8635,"open":8404,"high":8636,"low":8637,"close":8638,"volume":8639},"2021-10-04",126.2607,120.6913,123.5876,33731400,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2021-10-11",122.9569,127.5026,121.094,127.3862,30548400,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2021-10-18",126.4111,131.7475,125.955,129.6081,22959600,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2021-10-25",130.1951,132.7954,129.676,132.7518,26977400,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2021-11-01",132.873,145.4137,132.3636,143.8904,39809000,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2021-11-08",144.8267,148.4264,141.4405,146.0735,41696200,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2021-11-15",147.0486,152.3657,144.4095,151.4585,30605000,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2021-11-22",152.1328,154.6701,144.5162,145.2488,35359200,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2021-11-29",147.7278,153.0934,144.3464,146.0977,63300800,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2021-12-06",145.3313,153.0206,140.9359,149.2026,42216400,{"time":8704,"open":8705,"high":8706,"low":8707,"close":8708,"volume":8709},"2021-12-13",149.7265,151.5313,142.2992,143.2549,52518200,{"time":8711,"open":8712,"high":8713,"low":8714,"close":8715,"volume":8716},"2021-12-20",141.3932,151.382,140.5348,150.348,30071400,{"time":8718,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},"2021-12-27",150.8601,155.0594,150.5674,150.6065,26606200,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"2022-01-03",151.8307,155.435,144.461,144.8025,61890400,{"time":8732,"open":8733,"high":8734,"low":8735,"close":8736,"volume":8737},"2022-01-10",142.9052,153.5475,140.3348,149.6895,65198000,{"time":8739,"open":8740,"high":8741,"low":8742,"close":8743,"volume":8744},"2022-01-17",147.1533,147.1972,132.4238,132.5409,73267000,{"time":8746,"open":8747,"high":8748,"low":8749,"close":8750,"volume":8751},"2022-01-24",129.834,136.0233,121.6206,127.6343,106598000,{"time":8753,"open":8754,"high":8755,"low":8756,"close":8757,"volume":8758},"2022-01-31",128.4976,138.5351,127.7563,132.9213,64543400,{"time":8760,"open":8761,"high":8762,"low":8763,"close":8764,"volume":8765},"2022-02-07",133.5261,141.6127,128.5561,129.3707,80730800,{"time":8767,"open":8768,"high":8769,"low":8770,"close":8764,"volume":8771},"2022-02-14",129.8047,136.6525,127.6392,71479800,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"2022-02-21",127.927,131.9654,120.3525,131.9215,72351800,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"2022-02-28",129.9608,132.1068,123.0545,124.5421,83657200,{"time":8787,"open":8788,"high":8789,"low":8790,"close":8791,"volume":8792},"2022-03-07",124.7177,126.176,116.8847,119.8794,86717200,{"time":8794,"open":8795,"high":8796,"low":8797,"close":8798,"volume":8799},"2022-03-14",119.7624,131.702,115.7483,131.2923,96922200,{"time":8801,"open":8802,"high":8803,"low":8804,"close":8805,"volume":8806},"2022-03-21",130.9168,134.8674,128.5122,134.287,68890600,{"time":8808,"open":8809,"high":8810,"low":8811,"close":8812,"volume":8813},"2022-03-28",133.3066,138.7205,127.5856,129.4536,73075600,{"time":8815,"open":8816,"high":8817,"low":8818,"close":8819,"volume":8820},"2022-04-04",129.7755,131.7703,120.1867,120.3964,85165600,{"time":8822,"open":8823,"high":8824,"low":8825,"close":8826,"volume":8827},"2022-04-11",118.6454,121.0109,116.1531,116.1873,68489400,{"time":8829,"open":8830,"high":8831,"low":8832,"close":8833,"volume":8834},"2022-04-18",115.6995,123.5276,114.3924,114.4851,72765400,{"time":8836,"open":8837,"high":8838,"low":8839,"close":8840,"volume":8841},"2022-04-25",113.7194,118.3577,110.1297,112.105,85713400,{"time":8843,"open":8844,"high":8845,"low":8846,"close":8847,"volume":8848},"2022-05-02",112.1245,120.5622,111.071,113.4804,83295600,{"time":1864,"open":8850,"high":8851,"low":8852,"close":8853,"volume":8854},111.0222,113.9827,104.9743,113.2804,85556600,{"time":1881,"open":8856,"high":8857,"low":8858,"close":8859,"volume":8860},112.1976,117.0359,106.696,111.2856,63307200,{"time":1897,"open":8862,"high":8863,"low":8864,"close":8865,"volume":8866},110.8613,119.9818,108.1934,119.7867,50350000,{"time":8868,"open":8869,"high":8870,"low":8871,"close":8872,"volume":8873},"2022-05-30",119.5526,121.5035,115.8898,117.8943,36436200,{"time":8875,"open":8876,"high":8877,"low":8878,"close":8879,"volume":8880},"2022-06-06",119.8453,120.689,108.9689,109.164,43410400,{"time":400,"open":8882,"high":8883,"low":8884,"close":8885,"volume":8886},105.2231,107.5154,98.0632,100.3019,64593600,{"time":8888,"open":8889,"high":8890,"low":8891,"close":8892,"volume":8893},"2022-06-20",102.3064,105.4767,99.702,105.4279,38358200,{"time":419,"open":8895,"high":8896,"low":8897,"close":8898,"volume":8899},106.4131,106.7204,94.4345,95.5904,44801000,{"time":1918,"open":8901,"high":8902,"low":8903,"close":8904,"volume":8905},93.1566,102.3747,92.6396,101.7602,35683200,{"time":8907,"open":8908,"high":8909,"low":8910,"close":8911,"volume":8912},"2022-07-11",100.1995,104.7939,97.2487,104.7597,32504600,{"time":8914,"open":8915,"high":8916,"low":8917,"close":8918,"volume":8919},"2022-07-18",106.2815,113.2219,103.4575,110.6028,47182200,{"time":8921,"open":8922,"high":8923,"low":8924,"close":8925,"volume":8926},"2022-07-25",109.9053,116.0068,107.9349,115.6703,33228200,{"time":8928,"open":8929,"high":8930,"low":8931,"close":8932,"volume":8933},"2022-08-01",114.6168,119.855,113.9583,118.821,31748800,{"time":8935,"open":8936,"high":8876,"low":8937,"close":8938,"volume":8939},"2022-08-08",117.3237,110.5832,119.6745,45200200,{"time":8941,"open":8942,"high":8943,"low":8944,"close":8945,"volume":8946},"2022-08-15",118.9527,120.4988,114.2266,114.6119,27590200,{"time":8948,"open":8949,"high":8950,"low":8951,"close":8952,"volume":8953},"2022-08-22",112.3732,115.007,108.5836,108.6031,30597400,{"time":8955,"open":8956,"high":8957,"low":8958,"close":8959,"volume":8960},"2022-08-29",107.7398,108.725,99.5752,101.3603,46331400,{"time":8962,"open":8963,"high":8964,"low":8965,"close":8966,"volume":8967},"2022-09-05",101.37,106.0717,99.5849,105.7693,31357600,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2022-09-12",106.2034,106.7302,97.2584,99.4532,45842200,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2022-09-19",98.1803,102.1162,92.4104,93.8248,43695200,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2022-09-26",93.8394,95.0539,90.2839,90.2888,41450600,{"time":8990,"open":8991,"high":8992,"low":8993,"close":8994,"volume":8995},"2022-10-03",91.3374,99.8434,90.7716,91.9861,46992600,{"time":437,"open":8997,"high":8998,"low":8999,"close":9000,"volume":9001},91.8251,91.8836,81.4364,84.4506,68179200,{"time":1940,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},86.6649,91.0252,85.1334,90.8887,50364800,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2022-10-24",90.6204,94.1662,88.8792,94.0248,52609800,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2022-10-31",93.2542,95.3124,87.9818,93.3517,42479200,{"time":9023,"open":9024,"high":9025,"low":9026,"close":9027,"volume":9028},"2022-11-07",93.898,108.1885,92.8689,107.691,60725200,{"time":9030,"open":9031,"high":9032,"low":9033,"close":9034,"volume":9035},"2022-11-14",107.2277,111.827,103.7697,107.0667,51456000,{"time":9037,"open":9038,"high":9039,"low":9040,"close":9041,"volume":9042},"2022-11-21",105.6913,110.2662,104.7451,107.9105,21342000,{"time":9044,"open":9045,"high":8840,"low":9046,"close":9047,"volume":9048},"2022-11-28",106.5643,104.3354,109.1932,42406800,{"time":9050,"open":9051,"high":9052,"low":9053,"close":9054,"volume":9055},"2022-12-05",108.7201,109.4127,104.5012,107.3203,31009200,{"time":9057,"open":9058,"high":9059,"low":9060,"close":9061,"volume":9062},"2022-12-12",106.7009,114.4168,103.2429,104.1696,40926000,{"time":9064,"open":9065,"high":9066,"low":9067,"close":9068,"volume":9069},"2022-12-19",104.1652,105.0284,98.384,100.3719,30837400,{"time":9071,"open":9072,"high":9073,"low":9074,"close":9075,"volume":9076},"2022-12-26",99.6763,100.8257,96.9485,100.1055,22413200,{"time":9078,"open":9079,"high":9080,"low":9081,"close":9082,"volume":9083},"2023-01-02",101.901,105.0235,98.7046,104.4118,27453800,{"time":9085,"open":9086,"high":9087,"low":9088,"close":9089,"volume":9090},"2023-01-09",106.3405,111.7073,105.7831,111.3768,34592600,{"time":9092,"open":9093,"high":9094,"low":9095,"close":9096,"volume":9097},"2023-01-16",111.1006,113.9715,108.3827,112.1464,29426600,{"time":9099,"open":9100,"high":9101,"low":9102,"close":9103,"volume":9104},"2023-01-23",112.9603,118.9733,112.8073,118.0311,41423600,{"time":9106,"open":9107,"high":9108,"low":9109,"close":9110,"volume":9111},"2023-01-30",116.3047,126.1011,114.5338,122.7913,49528000,{"time":9113,"open":9114,"high":9115,"low":9116,"close":9117,"volume":9118},"2023-02-06",120.828,125.5881,119.1509,120.3643,42262200,{"time":9120,"open":9121,"high":9122,"low":9123,"close":9124,"volume":9125},"2023-02-13",120.8823,125.1787,118.6823,119.7527,33624000,{"time":9127,"open":9128,"high":9129,"low":9130,"close":9131,"volume":9132},"2023-02-20",117.898,120.2164,114.9778,117.5033,32605800,{"time":9134,"open":9135,"high":9136,"low":9137,"close":9138,"volume":9139},"2023-02-27",119.3679,120.9415,115.767,120.833,27262400,{"time":9141,"open":9142,"high":9143,"low":9144,"close":9145,"volume":9146},"2023-03-06",121.1684,123.102,116.6697,117.2616,42606000,{"time":9148,"open":9149,"high":9150,"low":9151,"close":9152,"volume":9153},"2023-03-13",115.7818,125.381,114.8248,123.4769,58361400,{"time":9155,"open":9156,"high":9157,"low":9158,"close":9159,"volume":9160},"2023-03-20",123.8123,129.1989,122.6778,125.598,48571400,{"time":9162,"open":9163,"high":9164,"low":9165,"close":9166,"volume":9167},"2023-03-27",125.9236,130.0128,121.5581,129.8254,39864800,{"time":9169,"open":9170,"high":9171,"low":9172,"close":9173,"volume":9174},"2023-04-03",129.1644,129.6478,122.9639,124.5029,33607000,{"time":9176,"open":9177,"high":9178,"low":9179,"close":9180,"volume":9181},"2023-04-10",123.3684,127.0285,122.9146,124.3451,30690200,{"time":9183,"open":9184,"high":9185,"low":9186,"close":9187,"volume":9188},"2023-04-17",123.2204,126.1899,121.6271,122.5002,27095600,{"time":9190,"open":9191,"high":9192,"low":9193,"close":9194,"volume":9195},"2023-04-24",122.2339,123.0034,116.9755,121.9626,37016200,{"time":9197,"open":9198,"high":9199,"low":9200,"close":9201,"volume":9202},"2023-05-01",122.3177,123.4966,119.3087,122.7074,31584800,{"time":9204,"open":9205,"high":9206,"low":9207,"close":9208,"volume":9209},"2023-05-08",122.3128,123.467,120.172,121.2473,23049900,{"time":9211,"open":9212,"high":9213,"low":9214,"close":9215,"volume":9216},"2023-05-15",121.4249,132.5039,121.198,131.5074,32587500,{"time":9218,"open":9219,"high":9220,"low":9221,"close":9222,"volume":9223},"2023-05-22",130.3729,146.3353,126.2294,145.3784,46037700,{"time":9225,"open":9226,"high":9227,"low":9228,"close":9229,"volume":9230},"2023-05-29",148.6241,149.6699,141.8662,144.1748,38061800,{"time":9232,"open":9233,"high":9234,"low":9235,"close":9236,"volume":9237},"2023-06-05",143.3263,147.1344,141.0573,144.8654,32562400,{"time":9239,"open":9240,"high":9241,"low":9242,"close":9243,"volume":9244},"2023-06-12",146.5129,153.843,146.4044,151.3174,37202100,{"time":9246,"open":9247,"high":9248,"low":9249,"close":9250,"volume":9251},"2023-06-19",150.6959,151.8699,144.9838,145.5461,22430700,{"time":9253,"open":9254,"high":9255,"low":9256,"close":9257,"volume":9258},"2023-06-26",146.286,150.9031,144.8555,150.2026,30198600,{"time":9260,"open":9261,"high":9262,"low":9263,"close":9264,"volume":9265},"2023-07-03",151.1102,151.9982,145.1811,147.0457,17141600,{"time":9267,"open":9268,"high":9269,"low":9270,"close":9271,"volume":9272},"2023-07-10",147.5685,158.539,147.3416,154.7901,32007500,{"time":9274,"open":9275,"high":9276,"low":9277,"close":9278,"volume":9279},"2023-07-17",155.1156,158.6278,150.2421,151.7219,45989800,{"time":9281,"open":9282,"high":9283,"low":9284,"close":9285,"volume":9286},"2023-07-24",151.9192,158.8744,150.8439,158.3417,33810000,{"time":9288,"open":9269,"high":9289,"low":9290,"close":9291,"volume":9292},"2023-07-31",159.0027,150.1138,152.1757,32059500,{"time":9294,"open":9295,"high":9296,"low":9297,"close":9298,"volume":9299},"2023-08-07",153.4089,154.0403,144.0761,144.2439,42796600,{"time":9301,"open":9302,"high":9303,"low":9304,"close":9305,"volume":9306},"2023-08-14",143.4941,149.0582,141.4223,144.1649,39197800,{"time":9308,"open":9309,"high":9310,"low":9311,"close":9312,"volume":9313},"2023-08-21",145.2008,154.4843,144.303,147.0851,52548300,{"time":9315,"open":9316,"high":9317,"low":9318,"close":9319,"volume":9320},"2023-08-28",148.338,155.5103,146.8977,154.1094,32579700,{"time":9322,"open":9323,"high":9324,"low":9325,"close":9326,"volume":9327},"2023-09-04",153.5372,155.5004,147.4403,148.3578,24695200,{"time":9329,"open":9330,"high":9330,"low":9331,"close":9332,"volume":9333},"2023-09-11",150.1434,144.2044,144.8358,35322000,{"time":9335,"open":9336,"high":9337,"low":9338,"close":9339,"volume":9340},"2023-09-18",143.4743,145.8322,138.7981,140.051,36574100,{"time":9342,"open":9343,"high":9344,"low":9345,"close":9346,"volume":9347},"2023-09-25",139.4097,144.9542,137.8806,143.0304,42154700,{"time":9349,"open":9350,"high":9351,"low":9352,"close":9353,"volume":9354},"2023-10-02",143.3165,146.947,140.2483,146.3551,45179700,{"time":9356,"open":9357,"high":9358,"low":9359,"close":9360,"volume":9361},"2023-10-09",144.816,151.9883,143.6815,146.3847,40241600,{"time":9363,"open":9364,"high":9365,"low":9366,"close":9367,"volume":9368},"2023-10-16",146.5524,148.6636,140.0214,140.1891,58697600,{"time":9370,"open":9371,"high":9372,"low":9373,"close":9374,"volume":9375},"2023-10-23",139.242,142.5963,134.7927,136.4501,56622100,{"time":9377,"open":9378,"high":9379,"low":9380,"close":9381,"volume":9382},"2023-10-30",136.5487,148.5156,134.2698,147.4995,48400200,{"time":9384,"open":9385,"high":9386,"low":9387,"close":9388,"volume":9389},"2023-11-06",147.7362,155.5497,146.2959,155.165,38145500,{"time":9391,"open":9392,"high":9393,"low":9394,"close":9395,"volume":9396},"2023-11-13",154.1981,160.7686,153.1031,160.3838,38254900,{"time":9398,"open":9399,"high":9400,"low":9401,"close":9402,"volume":9403},"2023-11-20",160.6009,163.2152,159.1605,159.5847,28216900,{"time":9405,"open":9406,"high":9407,"low":9408,"close":9409,"volume":9410},"2023-11-27",159.052,162.1202,156.7237,158.9632,35258800,{"time":9412,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},"2023-12-04",157.1085,160.7489,154.4547,160.295,33914500,{"time":9419,"open":9420,"high":9421,"low":9422,"close":9423,"volume":7162},"2023-12-11",161.3309,173.4951,161.0941,171.7391,{"time":9425,"open":9426,"high":9427,"low":9428,"close":9429,"volume":9430},"2023-12-18",172.2581,173.1018,167.7423,171.9802,31019200,{"time":9432,"open":9433,"high":9434,"low":9435,"close":9436,"volume":9437},"2023-12-25",172.4765,175.4242,172.3673,173.5583,19367700,{"time":9439,"open":9440,"high":9440,"low":9441,"close":9442,"volume":9443},"2024-01-01",171.0572,162.7401,164.8343,32258000,{"time":9445,"open":9446,"high":9447,"low":9448,"close":9449,"volume":9450},"2024-01-08",166.1443,173.2209,166.0252,171.6527,36373800,{"time":9452,"open":9453,"high":9454,"low":9455,"close":9456,"volume":9457},"2024-01-15",171.9902,185.905,170.2037,185.776,39155400,{"time":9459,"open":9460,"high":9461,"low":9462,"close":9463,"volume":9464},"2024-01-22",187.3937,194.4306,184.6941,186.8578,50078000,{"time":9466,"open":9467,"high":9468,"low":9469,"close":9470,"volume":9471},"2024-01-29",187.3044,190.2918,182.7687,189.7857,39390600,{"time":9473,"open":9474,"high":9475,"low":9476,"close":9477,"volume":9478},"2024-02-05",192.0883,202.6683,188.6939,202.321,40850400,{"time":9480,"open":9475,"high":9481,"low":9482,"close":9483,"volume":9484},"2024-02-12",205.5664,194.8176,200.2367,42297500,{"time":9486,"open":9487,"high":9488,"low":9489,"close":9490,"volume":9491},"2024-02-19",198.7678,211.7596,192.2669,207.0552,40915100,{"time":9493,"open":9494,"high":9495,"low":9496,"close":9497,"volume":9498},"2024-02-26",209.0203,219.6599,204.8816,218.8857,33751600,{"time":9500,"open":9501,"high":9502,"low":9503,"close":9504,"volume":9505},"2024-03-04",222.3198,237.3462,216.6526,223.3024,68615100,{"time":9507,"open":9508,"high":9509,"low":9510,"close":9511,"volume":9512},"2024-03-11",220.4738,226.3096,214.3103,216.206,55932000,{"time":9514,"open":9515,"high":9516,"low":9517,"close":9518,"volume":9519},"2024-03-18",220.5035,228.3244,211.2237,225.9325,45514900,{"time":9521,"open":9522,"high":9523,"low":9524,"close":9504,"volume":9525},"2024-03-25",223.5306,227.7388,219.8286,22719400,{"time":9527,"open":9528,"high":9529,"low":9530,"close":9531,"volume":9532},"2024-04-01",223.8085,229.2177,217.9627,220.97,37204700,{"time":9534,"open":9535,"high":9536,"low":9537,"close":9538,"volume":9539},"2024-04-08",223.2031,225.863,218.32,219.0247,33694600,{"time":9541,"open":9542,"high":9543,"low":9544,"close":9545,"volume":9546},"2024-04-15",222.0717,223.2924,196.9515,197.7158,49166900,{"time":9548,"open":9549,"high":9550,"low":9551,"close":9552,"volume":9553},"2024-04-22",199.4625,217.0397,197.6562,216.0075,38714800,{"time":9555,"open":9556,"high":9557,"low":9558,"close":9559,"volume":9560},"2024-04-29",215.8487,217.9726,204.564,216.0968,35470200,{"time":9562,"open":9563,"high":9564,"low":9565,"close":9566,"volume":9567},"2024-05-06",217.7245,223.749,216.5832,221.6251,25964300,{"time":9569,"open":9501,"high":9570,"low":9571,"close":9572,"volume":9573},"2024-05-13",233.3465,220.573,228.5229,28686600,{"time":9575,"open":9576,"high":9577,"low":9578,"close":9579,"volume":9580},"2024-05-20",229.7338,242.7256,229.1581,242.4278,34541000,{"time":9582,"open":9583,"high":9584,"low":9585,"close":9586,"volume":9587},"2024-05-27",245.8321,248.9684,232.5028,238.6762,35094100,{"time":9589,"open":9590,"high":9591,"low":9592,"close":9593,"volume":9594},"2024-06-03",243.2615,254.0004,237.2271,250.3182,38358700,{"time":9596,"open":9597,"high":9598,"low":9599,"close":9600,"volume":9601},"2024-06-10",249.2165,266.5753,248.1744,265.8806,34491500,{"time":9603,"open":9604,"high":9605,"low":9606,"close":9607,"volume":9608},"2024-06-17",268.6794,277.473,260.0546,262.9031,41451300,{"time":9610,"open":9611,"high":9612,"low":9613,"close":9614,"volume":9615},"2024-06-24",259.5385,264.4017,253.8118,258.7445,36178600,{"time":9617,"open":9618,"high":9619,"low":9620,"close":9621,"volume":9622},"2024-07-01",259.0423,270.0093,253.7423,267.6968,21351300,{"time":9624,"open":9625,"high":9626,"low":9627,"close":9628,"volume":9629},"2024-07-08",270.7934,280.9467,267.9748,272.3914,38601600,{"time":9631,"open":9632,"high":9633,"low":9634,"close":9635,"volume":9636},"2024-07-15",274.3367,275.3887,245.9314,246.2787,50032400,{"time":9638,"open":9639,"high":9640,"low":9641,"close":9642,"volume":9643},"2024-07-22",251.1023,255.9655,229.0886,238.5075,54013500,{"time":9645,"open":9646,"high":9583,"low":9647,"close":9648,"volume":9649},"2024-07-29",240.6215,212.5735,216.7916,75462400,{"time":9651,"open":9652,"high":9653,"low":9654,"close":9655,"volume":9656},"2024-08-05",199.4725,224.7911,198.9861,223.1634,65525700,{"time":9658,"open":9659,"high":9660,"low":9661,"close":9662,"volume":9663},"2024-08-12",223.5009,245.5443,222.3694,244.8595,35157100,{"time":9665,"open":9666,"high":9667,"low":9668,"close":9669,"volume":9670},"2024-08-19",243.9463,251.4199,239.7282,246.5269,31897400,{"time":9672,"open":9673,"high":9674,"low":9675,"close":9676,"volume":9677},"2024-08-26",245.6336,246.6856,235.0039,241.6338,38453900,{"time":9679,"open":9680,"high":9680,"low":9681,"close":9682,"volume":9683},"2024-09-02",237.0782,211.968,213.3873,41667300,{"time":9685,"open":9686,"high":9687,"low":9688,"close":9689,"volume":9690},"2024-09-09",216.8214,235.7682,214.1714,235.133,41348600,{"time":9692,"open":9693,"high":9694,"low":9695,"close":9696,"volume":9697},"2024-09-16",231.6394,242.0209,229.0589,236.1155,36965300,{"time":9699,"open":9700,"high":9701,"low":9702,"close":9703,"volume":9704},"2024-09-23",237.0187,254.0698,235.3414,245.8817,31406300,{"time":9706,"open":9707,"high":9708,"low":9709,"close":9710,"volume":9711},"2024-09-30",242.3187,247.3407,235.2223,245.9611,31545100,{"time":9713,"open":9714,"high":9715,"low":9716,"close":9717,"volume":9718},"2024-10-07",244.6808,255.37,244.4625,254.7646,21705000,{"time":9720,"open":9721,"high":9722,"low":9723,"close":9724,"volume":9725},"2024-10-14",256.5809,260.2928,243.6585,249.6234,34895500,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2024-10-21",249.1173,254.6256,243.996,251.0626,21955500,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9738,"volume":9739},"2024-10-28",250.874,256.3923,238.4777,242.9142,29284200,{"time":9741,"open":9742,"high":9743,"low":9744,"close":9745,"volume":9746},"2024-11-04",243.47,259.9157,241.5842,257.3947,26113600,{"time":9748,"open":9749,"high":9750,"low":9751,"close":9752,"volume":9753},"2024-11-11",255.9854,256.1144,237.0088,238.1502,33886500,{"time":9755,"open":9756,"high":9757,"low":9758,"close":9759,"volume":9760},"2024-11-18",237.2371,246.3284,235.6094,242.7851,33359000,{"time":9762,"open":9763,"high":9763,"low":9764,"close":9765,"volume":9766},"2024-11-25",244.5022,232.4135,240.3138,22078200,{"time":9768,"open":9769,"high":9770,"low":9769,"close":9771,"volume":9772},"2024-12-02",241.5247,251.1717,246.7452,24512400,{"time":9774,"open":9775,"high":9776,"low":9777,"close":9778,"volume":9779},"2024-12-09",244.3731,249.7425,236.582,247.6186,29131000,{"time":9781,"open":9782,"high":9783,"low":9784,"close":9785,"volume":9786},"2024-12-16",248.621,252.5613,234.7657,240.8895,30849000,{"time":9788,"open":9789,"high":9790,"low":9789,"close":9791,"volume":9792},"2024-12-23",242.7746,251.6071,247.6295,14729100,{"time":9794,"open":9795,"high":9796,"low":9797,"close":9798,"volume":9799},"2024-12-30",243.8612,251.5473,240.6512,251.0987,16062300,{"time":9801,"open":9802,"high":9803,"low":9804,"close":9805,"volume":9806},"2025-01-06",257.8676,262.7624,244.1603,246.4133,30285300,{"time":9808,"open":9809,"high":9810,"low":9811,"close":9812,"volume":9813},"2025-01-13",240.3222,257.8776,239.8736,257.4489,26199200,{"time":9815,"open":9816,"high":9817,"low":9818,"close":9819,"volume":9820},"2025-01-20",259.991,268.8235,257.6483,260.7188,21364300,{"time":9822,"open":9823,"high":9824,"low":9825,"close":9826,"volume":9827},"2025-01-27",241.7278,250.68,231.5196,242.8643,57704400,{"time":9829,"open":9830,"high":9831,"low":9832,"close":9833,"volume":9834},"2025-02-03",235.238,249.8725,234.3907,244.24,29005800,{"time":9836,"open":9837,"high":9838,"low":9839,"close":9840,"volume":9841},"2025-02-10",246.2338,252.4345,243.7814,251.7965,20344600,{"time":9843,"open":9844,"high":9845,"low":9846,"close":9847,"volume":9848},"2025-02-17",253.9299,258.8246,248.417,249.2146,21367000,{"time":9850,"open":9851,"high":9852,"low":9853,"close":9854,"volume":9855},"2025-02-24",250.5205,251.2781,224.9301,232.048,41027800,{"time":9857,"open":9858,"high":9858,"low":9859,"close":9860,"volume":9861},"2025-03-03",234.6399,216.3967,224.3918,47945700,{"time":9863,"open":9864,"high":9865,"low":9866,"close":9867,"volume":9868},"2025-03-10",218.8889,226.256,209.8072,225.8672,35936100,{"time":9870,"open":9871,"high":9872,"low":9873,"close":9874,"volume":9875},"2025-03-17",225.5282,230.3233,220.7232,224.0728,25295400,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2025-03-24",228.489,231.699,210.3953,211.5119,37340700,{"time":459,"open":9884,"high":9885,"low":9886,"close":9887,"volume":9888},206.6869,215.9381,177.6771,180.2392,59183800,{"time":11,"open":9890,"high":9891,"low":9892,"close":9893,"volume":9894},172.9519,212.1499,169.5823,200.6855,95315200,{"time":1971,"open":9896,"high":9897,"low":9898,"close":9899,"volume":9900},205.9791,206.1386,187.9452,191.9328,35075700,{"time":1989,"open":9902,"high":9903,"low":9904,"close":9905,"volume":9906},188.314,212.6284,183.828,211.3125,45494800,{"time":9908,"open":9909,"high":9910,"low":9911,"close":9912,"volume":9913},"2025-04-28",210.2358,220.2347,203.2575,218.3506,29685900,{"time":9915,"open":9916,"high":9917,"low":9918,"close":9919,"volume":9920},"2025-05-05",216.3568,224.6609,212.1798,222.707,28038900,{"time":9922,"open":9923,"high":9924,"low":9925,"close":9926,"volume":9927},"2025-05-12",235.9857,248.6662,233.324,245.6556,35598500,{"time":9929,"open":9797,"high":9930,"low":9931,"close":9932,"volume":9933},"2025-05-19",247.8089,233.8623,236.7035,25466500,{"time":9935,"open":9936,"high":9937,"low":9858,"close":9938,"volume":9939},"2025-05-26",241.7378,248.437,239.0063,39783200,{"time":9941,"open":9942,"high":9943,"low":9944,"close":9945,"volume":9946},"2025-06-02",238.4381,255.2657,238.2188,251.946,33141100,{"time":9948,"open":9949,"high":9950,"low":9949,"close":9951,"volume":9952},"2025-06-09",254.209,264.0883,256.1928,51622500,{"time":9954,"open":9955,"high":9956,"low":9957,"close":9958,"volume":9959},"2025-06-16",259.1536,264.7063,256.4221,259.4626,33589700,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2025-06-23",259.044,279.6299,256.3224,277.5564,42895500,{"time":9968,"open":9969,"high":9970,"low":9971,"close":9972,"volume":9973},"2025-06-30",278.8324,284.3054,271.3158,282.7402,28463900,{"time":9975,"open":9976,"high":9977,"low":9978,"close":9979,"volume":9980},"2025-07-07",280.886,288.0437,277.6859,286.5982,34925800,{"time":9982,"open":9983,"high":9984,"low":9985,"close":9986,"volume":9987},"2025-07-14",285.4119,292.4201,280.8661,289.4095,39934600,{"time":9989,"open":9990,"high":9991,"low":9992,"close":9979,"volume":9993},"2025-07-21",289.7684,292.6195,281.2449,35560500,{"time":9995,"open":9996,"high":9997,"low":9998,"close":9999,"volume":10000},"2025-07-28",288.8811,296.4576,278.324,283.0692,44531200,{"time":10002,"open":10003,"high":10004,"low":10005,"close":9991,"volume":10006},"2025-08-04",285.402,293.7958,281.8929,31556800,{"time":10008,"open":10009,"high":10010,"low":10011,"close":10012,"volume":10013},"2025-08-11",293.5964,302.0402,291.822,294.7329,37205500,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2025-08-18",294.0052,296.2681,280.2779,292.7292,35738500,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2025-08-25",292.8388,299.847,288.2032,289.3896,36193200,{"time":10029,"open":10030,"high":10031,"low":9985,"close":10032,"volume":10033},"2025-09-01",282.2119,294.2345,292.3703,36682200,{"time":10035,"open":10036,"high":10037,"low":10038,"close":10039,"volume":10040},"2025-09-08",294.2245,304.6421,293.8855,303.376,36785900,{"time":10042,"open":10043,"high":10044,"low":10045,"close":10046,"volume":10047},"2025-09-15",302.8776,317.6317,300.4352,314.7307,43982700,{"time":10049,"open":10050,"high":10051,"low":10052,"close":10053,"volume":10054},"2025-09-22",315.2889,324.3507,312.6272,320.8217,45888300,{"time":10056,"open":10057,"high":10058,"low":10059,"close":10060,"volume":10061},"2025-09-29",323.6429,339.7229,321.4298,335.6356,39067900,{"time":10063,"open":10064,"high":10065,"low":10066,"close":10067,"volume":10068},"2025-10-06",344.3884,347.4489,323.8224,324.3308,51840400,{"time":10070,"open":10071,"high":10072,"low":10073,"close":10074,"volume":10075},"2025-10-13",336.4332,346.0133,329.2256,341.7665,44784500,{"time":10077,"open":10078,"high":10079,"low":10080,"close":10081,"volume":10082},"2025-10-20",344.9267,351.8452,331.3689,350.0508,30914800,{"time":10084,"open":10085,"high":10086,"low":10087,"close":10088,"volume":10089},"2025-10-27",356.5605,371.6237,355.105,361.8939,31702600,{"time":10091,"open":10092,"high":10093,"low":10060,"close":10094,"volume":10095},"2025-11-03",366.5495,368.3239,347.0402,45668600,{"time":10097,"open":10098,"high":10099,"low":10100,"close":10101,"volume":10102},"2025-11-10",356.4409,358.8833,332.7147,343.9099,45638600,{"time":10104,"open":10105,"high":10106,"low":10107,"close":10108,"volume":10109},"2025-11-17",340.8793,348.695,314.0727,325.1184,61682100,{"time":10111,"open":10112,"high":10113,"low":10114,"close":10115,"volume":10116},"2025-11-24",327.9795,351.4764,326.3346,351.1873,31589600,{"time":10118,"open":10119,"high":10120,"low":10121,"close":10122,"volume":10123},"2025-12-01",347.7679,367.4367,346.9803,363.2896,22793600,{"time":10125,"open":10126,"high":10127,"low":10128,"close":10129,"volume":10130},"2025-12-08",366.9582,374.4249,351.7854,353.0215,33366700,{"time":10132,"open":10133,"high":10134,"low":10135,"close":10136,"volume":10137},"2025-12-15",357.0191,358.0858,337.0114,355.125,39334300,{"time":10139,"open":10140,"high":10141,"low":10142,"close":10143,"volume":10144},"2025-12-22",362.41,367.35,357.77,365.86,12903400,{"time":10146,"open":10147,"high":10148,"low":10149,"close":10150,"volume":10151},"2025-12-29",362.66,376.34,360.07,373.3,19461100,{"time":10153,"open":10154,"high":10155,"low":10156,"close":10157,"volume":10158},"2026-01-05",381.72,390.88,375.86,389.22,37546200,{"time":10160,"open":10161,"high":10162,"low":10163,"close":10164,"volume":10165},"2026-01-12",385.67,405.31,383.81,400.39,32944100,{"time":10167,"open":10168,"high":10169,"low":10170,"close":10171,"volume":10172},"2026-01-19",393.16,408.73,389.43,400.09,27245200,{"time":10174,"open":10175,"high":10176,"low":10177,"close":10178,"volume":10179},"2026-01-26",398.4,420.6,396.22,403.46,36495900,{"time":10181,"open":10182,"high":10183,"low":10184,"close":10185,"volume":10186},"2026-02-02",398.86,412.58,374.24,401.65,60511500,{"time":10188,"open":10189,"high":10190,"low":10191,"close":10192,"volume":10193},"2026-02-09",398.91,420.04,397,407.72,31632400,{"time":10195,"open":10196,"high":10197,"low":10198,"close":10199,"volume":10200},"2026-02-16",402.71,417.04,397.77,415.03,22924800,{"time":10202,"open":10203,"high":10204,"low":10205,"close":10206,"volume":10207},"2026-02-23",413.57,427.94,401.88,406.37,45246600,{"time":10209,"open":10210,"high":10211,"low":10212,"close":10213,"volume":10214},"2026-03-02",397.25,407.36,378.53,380.56,58243200,{"time":10216,"open":10217,"high":10218,"low":10219,"close":10220,"volume":10221},"2026-03-09",375.76,404.39,374.16,387.33,53532000,{"time":10223,"open":10224,"high":10225,"low":10226,"close":10227,"volume":10228},"2026-03-16",395.14,399.69,380.87,384.74,50857900,{"time":10230,"open":10231,"high":10232,"low":10233,"close":10234,"volume":10235},"2026-03-23",393.36,402.5,373.01,374.25,52925800,{"time":10237,"open":10238,"high":10239,"low":10240,"close":10241,"volume":10242},"2026-03-30",377.62,396.63,359.86,392.32,45344300,{"time":10244,"open":10245,"high":10246,"low":10247,"close":10248,"volume":10249},"2026-04-06",393.75,441.54,389.64,436.88,38285300,{"time":10251,"open":10252,"high":10253,"low":10254,"close":10255,"volume":10256},"2026-04-13",434.75,464.58,433.6,464.16,36273200,{"time":10258,"open":10259,"high":10260,"low":10261,"close":10262,"volume":10263},"2026-04-20",464.64,509.59,458.65,506.44,40602900,{"time":10265,"open":10266,"high":10267,"low":10268,"close":10269,"volume":10270},"2026-04-27",509.19,511.99,483.29,509.82,41422800,{"time":10272,"open":10273,"high":10274,"low":10275,"close":10276,"volume":10277},"2026-05-04",512.47,566.79,501.15,566.54,50213900,{"time":10279,"open":10280,"high":10281,"low":10282,"close":10283,"volume":10284},"2026-05-11",570.26,581.17,542.67,556.34,61456700,{"time":10286,"open":10287,"high":10288,"low":10289,"close":10290,"volume":10291},"2026-05-18",565.48,582.5,527.87,576.32,48944300,{"time":10293,"open":10294,"high":10295,"low":10296,"close":10297,"volume":10298},"2026-05-25",591.58,612.3,584.93,598.93,36438600,{"time":10300,"open":10301,"high":10302,"low":10303,"close":10303,"volume":10304},"2026-06-01",596.1,642.77,569.69,59413300,{"time":10306,"open":10307,"high":10308,"low":10309,"close":10310,"volume":10311},"2026-06-08",597.21,624.62,554.66,619.96,68025100,{"time":10313,"open":10314,"high":10315,"low":10316,"close":10317,"volume":10318},"2026-06-15",643.5,663.8,616,659.88,42452000,{"time":10320,"open":10321,"high":10322,"low":10323,"close":10324,"volume":10325},"2026-06-22",670.35,671.83,606.23,611.61,66676900,{"time":10327,"open":10328,"high":10329,"low":10330,"close":10331,"volume":10332},"2026-06-29",615.03,659.74,582.6,592.29,54594100,{"time":10334,"open":10335,"high":10336,"low":10337,"close":10338,"volume":10339},"2026-07-06",607.05,618.21,566.83,611.03,49614700,{"time":10341,"open":10342,"high":10343,"low":10344,"close":10345,"volume":10346},"2026-07-13",598.01,608.9,536.81,556.53,61775600,{"time":10348,"open":10349,"high":10350,"low":10351,"close":10352,"volume":10353},"2026-07-20",568.78,592.01,556.49,561.19,46461700,{"time":10355,"open":10356,"high":10357,"low":10358,"close":10359,"volume":10360},"2026-07-27",565.94,567.62,503.63,540.53,105401000,{"time":12,"open":10362,"high":10363,"low":10364,"close":13,"volume":10365},530.43,585,524.77,22711033,"Supabase",[10368,10372,10374,10377,10380,10383,10386,10388,10390,10393,10396,10398,10401,10404,10407,10409,10412,10415,10418,10421,10424,10427,10430,10433,10436,10439,10442,10445,10448,10451,10454,10456,10458,10461,10464,10466,10468,10470,10473,10475,10478,10481,10484,10486,10488,10491,10493,10495,10497,10500,10503,10505,10507,10510,10513,10516,10519,10522,10524,10527,10530,10533,10536,10539,10542,10545,10548,10551,10553,10555,10557,10559,10561,10564,10567,10570,10573,10575,10578,10581,10584,10586,10589,10592,10594,10596,10599,10602,10605,10608,10611,10614,10616,10619,10621,10624,10626,10628,10631,10634,10636,10639,10642,10644,10647,10650,10652,10655,10657,10660,10663,10666,10669,10671,10673,10675,10678,10680,10682,10685,10688,10691,10693,10696,10699,10702,10705,10707,10709,10712,10715,10718,10720,10723,10726,10729,10731,10733,10735,10737,10740,10743,10746,10749,10751,10753,10755,10757,10759,10762,10764,10766,10768,10770,10773,10775,10778,10780,10782,10785,10788,10791,10794,10797,10800,10802,10804,10807,10810,10813,10816,10818,10821,10823,10826,10829,10831,10833,10835,10837,10840,10843,10845,10847,10849,10852,10855,10858,10861,10863,10866,10869,10872,10875,10878,10881,10883,10886,10889,10892,10895,10898,10901,10904,10907,10910,10912,10914,10917,10920,10922,10924,10927,10930,10932,10934,10937,10940,10942,10944,10946,10949,10952,10954,10957,10960,10962,10965,10968,10971,10973,10975,10977,10979,10981,10983,10985,10987,10990,10992,10995,10997,11000,11002,11004,11007,11009,11011,11014,11017,11020,11022,11024,11026,11028,11031,11033,11035,11037,11040,11042,11044,11046,11048,11051,11054,11057,11060,11063,11066,11068,11071,11074,11077,11079,11082,11085,11088,11091,11094,11097,11100,11103,11106,11109,11112,11114,11117,11120,11123,11126,11129,11132,11135,11138,11141,11144,11147,11150,11153,11156,11159,11162,11165,11168,11171,11174,11177,11180,11183,11186,11189,11192,11195,11198,11201,11204,11207,11209,11212,11215,11218,11221,11224,11227,11229,11232,11235,11238,11241,11244,11247,11250,11253,11256,11259,11262,11265,11268,11270,11273,11276,11279,11282,11285,11288,11291,11294,11297,11300,11303],{"date":1164,"price":10369,"returns":10370,"isSignal":10},12.23,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},null,{"date":1180,"price":486,"returns":10373,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1197,"price":10375,"returns":10376,"isSignal":10},11.66,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1214,"price":10378,"returns":10379,"isSignal":10},11.34,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1232,"price":10381,"returns":10382,"isSignal":10},10.92,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1250,"price":10384,"returns":10385,"isSignal":10},10.81,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1267,"price":1091,"returns":10387,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1284,"price":1326,"returns":10389,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1300,"price":10391,"returns":10392,"isSignal":10},10.36,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3405,"price":10394,"returns":10395,"isSignal":10},10.52,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3411,"price":1304,"returns":10397,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3417,"price":10399,"returns":10400,"isSignal":10},10.62,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3423,"price":10402,"returns":10403,"isSignal":10},10.82,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3430,"price":10405,"returns":10406,"isSignal":10},10.78,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3437,"price":2008,"returns":10408,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3444,"price":10410,"returns":10411,"isSignal":10},10.95,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3450,"price":10413,"returns":10414,"isSignal":10},11.04,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3457,"price":10416,"returns":10417,"isSignal":10},11.21,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3463,"price":10419,"returns":10420,"isSignal":10},11.5,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3469,"price":10422,"returns":10423,"isSignal":10},11.67,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3474,"price":10425,"returns":10426,"isSignal":10},11.81,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3480,"price":10428,"returns":10429,"isSignal":10},11.78,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3487,"price":10431,"returns":10432,"isSignal":10},11.75,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3492,"price":10434,"returns":10435,"isSignal":10},11.7,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3499,"price":10437,"returns":10438,"isSignal":10},11.72,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3504,"price":10440,"returns":10441,"isSignal":10},11.55,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3509,"price":10443,"returns":10444,"isSignal":10},11.48,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3516,"price":10446,"returns":10447,"isSignal":10},11.33,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3522,"price":10449,"returns":10450,"isSignal":10},11.19,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3528,"price":10452,"returns":10453,"isSignal":10},11.15,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3533,"price":795,"returns":10455,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3540,"price":10419,"returns":10457,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3546,"price":10459,"returns":10460,"isSignal":10},11.83,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3552,"price":10462,"returns":10463,"isSignal":10},12.04,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3558,"price":1769,"returns":10465,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3565,"price":106,"returns":10467,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3571,"price":486,"returns":10469,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3577,"price":10471,"returns":10472,"isSignal":10},11.77,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3581,"price":10422,"returns":10474,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3588,"price":10476,"returns":10477,"isSignal":10},11.41,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3595,"price":10479,"returns":10480,"isSignal":10},11.28,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3600,"price":10482,"returns":10483,"isSignal":10},11.16,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3605,"price":10482,"returns":10485,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3609,"price":10449,"returns":10487,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3615,"price":10489,"returns":10490,"isSignal":10},11.47,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3620,"price":10431,"returns":10492,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3627,"price":10462,"returns":10494,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3632,"price":10369,"returns":10496,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3637,"price":10498,"returns":10499,"isSignal":10},12.34,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3642,"price":10501,"returns":10502,"isSignal":10},12.37,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3649,"price":945,"returns":10504,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3656,"price":10501,"returns":10506,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3717,"price":10508,"returns":10509,"isSignal":10},13.43,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3723,"price":10511,"returns":10512,"isSignal":10},13.48,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3728,"price":10514,"returns":10515,"isSignal":10},13.4,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3733,"price":10517,"returns":10518,"isSignal":10},13.19,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3738,"price":10520,"returns":10521,"isSignal":10},13.03,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3745,"price":920,"returns":10523,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3750,"price":10525,"returns":10526,"isSignal":10},12.69,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3757,"price":10528,"returns":10529,"isSignal":10},12.73,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3903,"price":10531,"returns":10532,"isSignal":10},13.51,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3907,"price":10534,"returns":10535,"isSignal":10},13.31,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1314,"price":10537,"returns":10538,"isSignal":10},12.94,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1333,"price":10540,"returns":10541,"isSignal":10},12.72,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1351,"price":10543,"returns":10544,"isSignal":10},12.51,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1368,"price":10546,"returns":10547,"isSignal":10},12.41,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1384,"price":10549,"returns":10550,"isSignal":10},12.21,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1401,"price":1730,"returns":10552,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1419,"price":10425,"returns":10554,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1435,"price":10471,"returns":10556,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3943,"price":10422,"returns":10558,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3949,"price":1710,"returns":10560,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3953,"price":10562,"returns":10563,"isSignal":10},11.8,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3959,"price":10565,"returns":10566,"isSignal":10},12.07,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3964,"price":10568,"returns":10569,"isSignal":10},12.28,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3969,"price":10571,"returns":10572,"isSignal":10},12.46,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3972,"price":1556,"returns":10574,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3977,"price":10576,"returns":10577,"isSignal":10},12.77,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3982,"price":10579,"returns":10580,"isSignal":10},12.9,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3987,"price":10582,"returns":10583,"isSignal":10},12.92,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3992,"price":2029,"returns":10585,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":3998,"price":10587,"returns":10588,"isSignal":10},13.07,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4003,"price":10590,"returns":10591,"isSignal":10},13.12,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4007,"price":1402,"returns":10593,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4012,"price":1215,"returns":10595,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4018,"price":10597,"returns":10598,"isSignal":10},12.99,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4026,"price":10600,"returns":10601,"isSignal":10},13.18,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4033,"price":10603,"returns":10604,"isSignal":10},13.29,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4038,"price":10606,"returns":10607,"isSignal":10},13.37,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4042,"price":10609,"returns":10610,"isSignal":10},13.21,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4047,"price":10612,"returns":10613,"isSignal":10},13.08,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4051,"price":10587,"returns":10615,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4056,"price":10617,"returns":10618,"isSignal":10},13.14,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4062,"price":10587,"returns":10620,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4065,"price":10622,"returns":10623,"isSignal":10},13.13,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4071,"price":10600,"returns":10625,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4075,"price":10517,"returns":10627,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4079,"price":10629,"returns":10630,"isSignal":10},13.15,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4084,"price":10632,"returns":10633,"isSignal":10},13.32,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4089,"price":10534,"returns":10635,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4094,"price":10637,"returns":10638,"isSignal":10},13.33,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4099,"price":10640,"returns":10641,"isSignal":10},13.35,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4103,"price":1436,"returns":10643,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4107,"price":10645,"returns":10646,"isSignal":10},13.17,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4111,"price":10648,"returns":10649,"isSignal":10},13.22,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4116,"price":10609,"returns":10651,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4120,"price":10653,"returns":10654,"isSignal":10},13.38,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4204,"price":1848,"returns":10656,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4244,"price":10658,"returns":10659,"isSignal":10},14.61,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4250,"price":10661,"returns":10662,"isSignal":10},14.24,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4255,"price":10664,"returns":10665,"isSignal":10},13.9,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1451,"price":10667,"returns":10668,"isSignal":10},13.46,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1466,"price":10517,"returns":10670,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1480,"price":895,"returns":10672,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1493,"price":10576,"returns":10674,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1506,"price":10676,"returns":10677,"isSignal":10},12.71,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4279,"price":10525,"returns":10679,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4282,"price":10540,"returns":10681,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4286,"price":10683,"returns":10684,"isSignal":10},12.79,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":58,"price":845,"returns":10686,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},"STATISTICAL",{"date":76,"price":10689,"returns":10690,"isSignal":476,"signalType":10687},12.12,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":93,"price":10437,"returns":10692,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":110,"price":10694,"returns":10695,"isSignal":476,"signalType":10687},11.32,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1538,"price":10697,"returns":10698,"isSignal":10},11.13,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1553,"price":10700,"returns":10701,"isSignal":10},11.05,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4318,"price":10703,"returns":10704,"isSignal":10},11.08,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4323,"price":10452,"returns":10706,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4328,"price":10449,"returns":10708,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4335,"price":10710,"returns":10711,"isSignal":10},11.09,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4340,"price":10713,"returns":10714,"isSignal":10},11.14,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4344,"price":10716,"returns":10717,"isSignal":10},11.18,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4349,"price":10482,"returns":10719,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4355,"price":10721,"returns":10722,"isSignal":10},11.31,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4359,"price":10724,"returns":10725,"isSignal":10},11.38,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4364,"price":10727,"returns":10728,"isSignal":10},11.51,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4370,"price":10375,"returns":10730,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4374,"price":1750,"returns":10732,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4377,"price":1285,"returns":10734,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4383,"price":945,"returns":10736,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4388,"price":10738,"returns":10739,"isSignal":10},12.47,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4393,"price":10741,"returns":10742,"isSignal":10},12.62,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4397,"price":10744,"returns":10745,"isSignal":10},12.65,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4400,"price":10747,"returns":10748,"isSignal":10},12.67,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4404,"price":10543,"returns":10750,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4410,"price":10498,"returns":10752,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4415,"price":1285,"returns":10754,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4421,"price":4902,"returns":10756,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4428,"price":1052,"returns":10758,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4434,"price":10760,"returns":10761,"isSignal":10},11.26,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4440,"price":10710,"returns":10763,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4447,"price":10449,"returns":10765,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4453,"price":795,"returns":10767,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4458,"price":10694,"returns":10769,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4464,"price":10771,"returns":10772,"isSignal":10},11.39,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":128,"price":1759,"returns":10774,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":144,"price":10776,"returns":10777,"isSignal":476,"signalType":10687},10.94,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":161,"price":10399,"returns":10779,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1572,"price":10391,"returns":10781,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":177,"price":10783,"returns":10784,"isSignal":476,"signalType":10687},9.92,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":195,"price":10786,"returns":10787,"isSignal":476,"signalType":10687},9.41,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":214,"price":10789,"returns":10790,"isSignal":476,"signalType":10687},8.89,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":234,"price":10792,"returns":10793,"isSignal":476,"signalType":10687},8.22,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1610,"price":10795,"returns":10796,"isSignal":10},7.8,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1626,"price":10798,"returns":10799,"isSignal":10},7.49,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":253,"price":1489,"returns":10801,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":275,"price":279,"returns":10803,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1653,"price":10805,"returns":10806,"isSignal":10},6.73,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1672,"price":10808,"returns":10809,"isSignal":10},6.38,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4541,"price":10811,"returns":10812,"isSignal":10},6.33,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4547,"price":10814,"returns":10815,"isSignal":10},6.36,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4553,"price":276,"returns":10817,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4560,"price":10819,"returns":10820,"isSignal":10},6.61,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4567,"price":1276,"returns":10822,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4574,"price":10824,"returns":10825,"isSignal":10},6.66,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4580,"price":10827,"returns":10828,"isSignal":10},6.62,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4586,"price":183,"returns":10830,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4592,"price":1377,"returns":10832,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4598,"price":1020,"returns":10834,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4605,"price":10827,"returns":10836,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4611,"price":10838,"returns":10839,"isSignal":10},6.57,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4617,"price":10841,"returns":10842,"isSignal":10},6.51,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4624,"price":1445,"returns":10844,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4630,"price":1445,"returns":10846,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4637,"price":1303,"returns":10848,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4642,"price":10850,"returns":10851,"isSignal":10},6.96,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4647,"price":10853,"returns":10854,"isSignal":10},7.25,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4654,"price":10856,"returns":10857,"isSignal":10},7.41,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4661,"price":10859,"returns":10860,"isSignal":10},7.56,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4667,"price":1440,"returns":10862,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4674,"price":10864,"returns":10865,"isSignal":10},7.62,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4680,"price":10867,"returns":10868,"isSignal":10},7.55,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4687,"price":10870,"returns":10871,"isSignal":10},7.52,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4694,"price":10873,"returns":10874,"isSignal":10},7.58,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4699,"price":10876,"returns":10877,"isSignal":10},7.63,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4705,"price":10879,"returns":10880,"isSignal":10},7.78,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4711,"price":1115,"returns":10882,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4717,"price":10884,"returns":10885,"isSignal":10},8.05,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4724,"price":10887,"returns":10888,"isSignal":10},8.08,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4730,"price":10890,"returns":10891,"isSignal":10},8.07,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4736,"price":10893,"returns":10894,"isSignal":10},8.23,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4743,"price":10896,"returns":10897,"isSignal":10},8.48,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4749,"price":10899,"returns":10900,"isSignal":10},8.74,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4756,"price":10902,"returns":10903,"isSignal":10},8.96,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4763,"price":10905,"returns":10906,"isSignal":10},9.23,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4770,"price":10908,"returns":10909,"isSignal":10},9.34,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4777,"price":10786,"returns":10911,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4784,"price":773,"returns":10913,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4808,"price":10915,"returns":10916,"isSignal":10},9.55,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4815,"price":10918,"returns":10919,"isSignal":10},9.58,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4833,"price":773,"returns":10921,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":4839,"price":87,"returns":10923,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5289,"price":10925,"returns":10926,"isSignal":10},12.2,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1691,"price":10928,"returns":10929,"isSignal":10},11.79,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1709,"price":10771,"returns":10931,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1729,"price":1573,"returns":10933,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1749,"price":10935,"returns":10936,"isSignal":10},10.69,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1768,"price":10938,"returns":10939,"isSignal":10},10.63,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5310,"price":995,"returns":10941,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5315,"price":10381,"returns":10943,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5319,"price":10381,"returns":10945,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5322,"price":10947,"returns":10948,"isSignal":10},10.96,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5325,"price":10950,"returns":10951,"isSignal":10},11.11,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5328,"price":10710,"returns":10953,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5348,"price":10955,"returns":10956,"isSignal":10},11.68,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5351,"price":10958,"returns":10959,"isSignal":10},11.52,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5355,"price":1713,"returns":10961,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5360,"price":10963,"returns":10964,"isSignal":10},11.23,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5365,"price":10966,"returns":10967,"isSignal":10},11.24,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5368,"price":10969,"returns":10970,"isSignal":10},11.4,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5454,"price":10543,"returns":10972,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5458,"price":1233,"returns":10974,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5462,"price":1750,"returns":10976,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5466,"price":10471,"returns":10978,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5471,"price":10422,"returns":10980,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5474,"price":10431,"returns":10982,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5477,"price":10459,"returns":10984,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5482,"price":486,"returns":10986,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5485,"price":10988,"returns":10989,"isSignal":10},11.89,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5489,"price":10459,"returns":10991,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5494,"price":10993,"returns":10994,"isSignal":10},11.87,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5498,"price":1750,"returns":10996,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5512,"price":10998,"returns":10999,"isSignal":10},12.76,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5515,"price":10576,"returns":11001,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5519,"price":10528,"returns":11003,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5523,"price":11005,"returns":11006,"isSignal":10},12.66,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5528,"price":929,"returns":11008,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5532,"price":845,"returns":11010,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5536,"price":11012,"returns":11013,"isSignal":10},12.36,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5540,"price":11015,"returns":11016,"isSignal":10},12.14,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5544,"price":11018,"returns":11019,"isSignal":10},12.06,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5548,"price":10462,"returns":11021,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5552,"price":121,"returns":11023,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5556,"price":106,"returns":11025,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5560,"price":10565,"returns":11027,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5563,"price":11029,"returns":11030,"isSignal":10},12.13,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5569,"price":1832,"returns":11032,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5572,"price":945,"returns":11034,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5575,"price":10543,"returns":11036,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5578,"price":11038,"returns":11039,"isSignal":10},12.6,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":5585,"price":10998,"returns":11041,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1789,"price":1002,"returns":11043,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":299,"price":1056,"returns":11045,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6496,"price":1244,"returns":11047,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6517,"price":11049,"returns":11050,"isSignal":10},20.78,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6524,"price":11052,"returns":11053,"isSignal":10},20.88,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6604,"price":11055,"returns":11056,"isSignal":10},22.46,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6610,"price":11058,"returns":11059,"isSignal":10},21.86,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6616,"price":11061,"returns":11062,"isSignal":10},21.47,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6623,"price":11064,"returns":11065,"isSignal":10},21.07,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6629,"price":884,"returns":11067,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6636,"price":11069,"returns":11070,"isSignal":10},20.44,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6643,"price":11072,"returns":11073,"isSignal":10},20.64,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6650,"price":11075,"returns":11076,"isSignal":10},20.82,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6657,"price":11064,"returns":11078,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6717,"price":11080,"returns":11081,"isSignal":10},22.91,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6724,"price":11083,"returns":11084,"isSignal":10},22.64,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":6731,"price":11086,"returns":11087,"isSignal":10},22.6,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":320,"price":11089,"returns":11090,"isSignal":476,"signalType":10687},42.71,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":342,"price":11092,"returns":11093,"isSignal":476,"signalType":10687},41.73,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7600,"price":11095,"returns":11096,"isSignal":10},40.88,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7607,"price":11098,"returns":11099,"isSignal":10},40.53,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7614,"price":11101,"returns":11102,"isSignal":10},41.12,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7620,"price":11104,"returns":11105,"isSignal":10},40.54,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7627,"price":11107,"returns":11108,"isSignal":10},40.09,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1822,"price":11110,"returns":11111,"isSignal":10},39.26,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":361,"price":372,"returns":11113,"isSignal":476,"signalType":10687},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7646,"price":11115,"returns":11116,"isSignal":10},38.24,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7653,"price":11118,"returns":11119,"isSignal":10},38.57,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7660,"price":11121,"returns":11122,"isSignal":10},38.91,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7666,"price":11124,"returns":11125,"isSignal":10},40.11,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7673,"price":11127,"returns":11128,"isSignal":10},41.07,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7788,"price":11130,"returns":11131,"isSignal":10},46.75,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":7795,"price":11133,"returns":11134,"isSignal":10},45.49,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8069,"price":11136,"returns":11137,"isSignal":10},60.88,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":379,"price":11139,"returns":11140,"isSignal":476,"signalType":10687},56.21,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1845,"price":11142,"returns":11143,"isSignal":10},52.99,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8088,"price":11145,"returns":11146,"isSignal":10},51.2,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8836,"price":11148,"returns":11149,"isSignal":10},106.76,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8843,"price":11151,"returns":11152,"isSignal":10},103.87,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1864,"price":11154,"returns":11155,"isSignal":10},102.59,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1881,"price":11157,"returns":11158,"isSignal":10},101.71,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1897,"price":11160,"returns":11161,"isSignal":10},102.64,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8868,"price":11163,"returns":11164,"isSignal":10},103.67,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8875,"price":11166,"returns":11167,"isSignal":10},102.9,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":400,"price":11169,"returns":11170,"isSignal":476,"signalType":10687},100.5,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8888,"price":11172,"returns":11173,"isSignal":10},99.23,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":419,"price":11175,"returns":11176,"isSignal":476,"signalType":10687},94.81,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1918,"price":11178,"returns":11179,"isSignal":10},91.71,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8907,"price":11181,"returns":11182,"isSignal":10},90.92,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8914,"price":11184,"returns":11185,"isSignal":10},92.77,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8921,"price":11187,"returns":11188,"isSignal":10},94.58,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8928,"price":11190,"returns":11191,"isSignal":10},98.69,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8935,"price":11193,"returns":11194,"isSignal":10},101.91,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8941,"price":11196,"returns":11197,"isSignal":10},103.79,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8948,"price":11199,"returns":11200,"isSignal":10},103.55,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8955,"price":11202,"returns":11203,"isSignal":10},101.07,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8962,"price":11205,"returns":11206,"isSignal":10},98.48,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8969,"price":11175,"returns":11208,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8976,"price":11210,"returns":11211,"isSignal":10},90.99,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8983,"price":11213,"returns":11214,"isSignal":10},87.6,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":8990,"price":11216,"returns":11217,"isSignal":10},85.78,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":437,"price":11219,"returns":11220,"isSignal":476,"signalType":10687},81.98,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1940,"price":11222,"returns":11223,"isSignal":10},80.33,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9009,"price":11225,"returns":11226,"isSignal":10},80.46,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9016,"price":1982,"returns":11228,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9023,"price":11230,"returns":11231,"isSignal":10},83.84,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9030,"price":11233,"returns":11234,"isSignal":10},87.7,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9037,"price":11236,"returns":11237,"isSignal":10},90.69,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9044,"price":11239,"returns":11240,"isSignal":10},93.39,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9050,"price":11242,"returns":11243,"isSignal":10},95.88,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9057,"price":11245,"returns":11246,"isSignal":10},95.24,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9064,"price":11248,"returns":11249,"isSignal":10},94.02,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9071,"price":11251,"returns":11252,"isSignal":10},92.55,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9078,"price":11254,"returns":11255,"isSignal":10},91.64,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9085,"price":11257,"returns":11258,"isSignal":10},92.37,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9092,"price":11260,"returns":11261,"isSignal":10},93.77,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9099,"price":11263,"returns":11264,"isSignal":10},96.88,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9106,"price":11266,"returns":11267,"isSignal":10},100.87,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9113,"price":11163,"returns":11269,"isSignal":10},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9120,"price":11271,"returns":11272,"isSignal":10},105.16,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9127,"price":11274,"returns":11275,"isSignal":10},106.12,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9134,"price":11277,"returns":11278,"isSignal":10},106.58,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9141,"price":11280,"returns":11281,"isSignal":10},105.6,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9148,"price":11283,"returns":11284,"isSignal":10},106.19,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9190,"price":11286,"returns":11287,"isSignal":10},111,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9197,"price":11289,"returns":11290,"isSignal":10},109.71,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":459,"price":11292,"returns":11293,"isSignal":476,"signalType":10687},189.54,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":11,"price":11295,"returns":11296,"isSignal":476,"signalType":10687},184.45,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1971,"price":11298,"returns":11299,"isSignal":10},178.34,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1989,"price":11301,"returns":11302,"isSignal":10},175.97,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":9908,"price":11304,"returns":11305,"isSignal":10},177.15,{"1m":10371,"3m":10371,"6m":10371,"1y":10371},[11307,11310,11312,11314,11316,11318,11320,11322,11324,11326,11328,11330,11332,11334,11336,11338,11340,11342,11344,11346,11348,11350,11352,11354,11356,11358,11360,11362,11364,11366,11368,11370,11372,11374,11376,11378,11380,11382,11384,11386,11388,11390,11392,11394,11396,11398,11400,11402,11404,11406,11408,11410,11412,11414,11416,11418,11420,11422,11424,11426,11428,11430,11432,11434,11436,11438,11440,11442,11444,11446,11448,11450,11452,11454,11456,11458,11460,11462,11464,11466,11468,11470,11472,11474,11476,11478,11480,11482,11484,11486,11488,11490,11492,11494,11496,11498,11500],{"date":626,"price":2163,"returns":11308,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},"OSCILLATOR",{"date":640,"price":2169,"returns":11311,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":654,"price":2175,"returns":11313,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":668,"price":2181,"returns":11315,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":682,"price":2185,"returns":11317,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":697,"price":2192,"returns":11319,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":713,"price":2197,"returns":11321,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":727,"price":2203,"returns":11323,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":741,"price":2208,"returns":11325,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":755,"price":2214,"returns":11327,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":770,"price":2226,"returns":11329,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":784,"price":2300,"returns":11331,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":799,"price":2312,"returns":11333,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":814,"price":2318,"returns":11335,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":829,"price":2465,"returns":11337,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":844,"price":2471,"returns":11339,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":860,"price":2476,"returns":11341,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":877,"price":2703,"returns":11343,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":894,"price":2709,"returns":11345,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":912,"price":2715,"returns":11347,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":928,"price":2719,"returns":11349,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":944,"price":2725,"returns":11351,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":961,"price":2731,"returns":11353,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":977,"price":2737,"returns":11355,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":994,"price":2743,"returns":11357,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1010,"price":2749,"returns":11359,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1029,"price":2761,"returns":11361,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1048,"price":2767,"returns":11363,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1065,"price":2773,"returns":11365,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1082,"price":2779,"returns":11367,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1098,"price":2785,"returns":11369,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1114,"price":2791,"returns":11371,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1131,"price":2797,"returns":11373,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1147,"price":2803,"returns":11375,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1164,"price":3360,"returns":11377,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1180,"price":3365,"returns":11379,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1197,"price":3371,"returns":11381,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1214,"price":3065,"returns":11383,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1232,"price":3381,"returns":11385,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1250,"price":3385,"returns":11387,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1267,"price":3391,"returns":11389,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1284,"price":3397,"returns":11391,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1300,"price":2967,"returns":11393,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1314,"price":3424,"returns":11395,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1333,"price":3584,"returns":11397,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1351,"price":3918,"returns":11399,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1368,"price":3597,"returns":11401,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1384,"price":3928,"returns":11403,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1401,"price":3412,"returns":11405,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1419,"price":3937,"returns":11407,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1435,"price":2466,"returns":11409,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1451,"price":3005,"returns":11411,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1466,"price":3918,"returns":11413,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1480,"price":4266,"returns":11415,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1493,"price":2846,"returns":11417,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1506,"price":4275,"returns":11419,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":58,"price":4290,"returns":11421,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":76,"price":4295,"returns":11423,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":93,"price":4300,"returns":11425,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":110,"price":4306,"returns":11427,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1538,"price":4312,"returns":11429,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1553,"price":4300,"returns":11431,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":161,"price":2738,"returns":11433,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1572,"price":4482,"returns":11435,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":177,"price":2827,"returns":11437,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":195,"price":4491,"returns":11439,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":214,"price":4497,"returns":11441,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":234,"price":4503,"returns":11443,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1610,"price":4509,"returns":11445,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1626,"price":4514,"returns":11447,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":253,"price":4520,"returns":11449,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":275,"price":4526,"returns":11451,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1653,"price":4532,"returns":11453,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1672,"price":4537,"returns":11455,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1691,"price":4477,"returns":11457,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1709,"price":4935,"returns":11459,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1729,"price":5300,"returns":11461,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1749,"price":4448,"returns":11463,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1768,"price":5035,"returns":11465,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1789,"price":6487,"returns":11467,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":299,"price":6491,"returns":11469,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":320,"price":7583,"returns":11471,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":342,"price":7589,"returns":11473,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1822,"price":7636,"returns":11475,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":361,"price":7642,"returns":11477,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1845,"price":8084,"returns":11479,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1864,"price":8852,"returns":11481,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1881,"price":8858,"returns":11483,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1897,"price":8864,"returns":11485,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":419,"price":8897,"returns":11487,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1918,"price":8903,"returns":11489,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":437,"price":8999,"returns":11491,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1940,"price":9005,"returns":11493,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":459,"price":9886,"returns":11495,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":11,"price":9892,"returns":11497,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1971,"price":9898,"returns":11499,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},{"date":1989,"price":9904,"returns":11501,"isSignal":476,"signalType":11309},{"1m":10371,"3m":10371,"6m":10371,"1y":10371},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]