[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6p3mWfrAnu8l0SXTeTmN-R6i57j-LnsYbvMBkljcqpw":3,"$fgh-lYTwa2NDvL9lqylWi9ZpHpMK4scWeuijughcdECo":1786},{"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":53,"signals":57,"strategies":526,"isLive":508},"SOXX","iShares Semiconductor ETF","반도체","신호 근접",4,3,false,"2025-04-07","2026-08-03",530.7,5.11,25,{"1m":17,"3m":23,"6m":29,"1y":35,"18m":41,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},1.5,0.9,56,10.6,2.4,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},2.5,0.7,60,17.1,6.4,{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},11.1,5.5,64,27.6,16.4,{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},33.3,38.8,76,50.1,38.9,{"avg":42,"median":43,"positiveRate":44,"samples":45,"avgMaxReturn":26,"avgPeakWeeks":46},44.3,50.8,83,23,60.1,{"avg":48,"median":49,"positiveRate":50,"samples":45,"avgMaxReturn":51,"avgPeakWeeks":52},60.3,54,74,78.4,74.3,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":10,"active":10},81.7,{"active":10},[58,75,91,108,126,144,162,179,198,216,236,255,272,290,312,328,349,370,390,411,432,452,470,491,509],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":71,"partial":74},"2007-12-31",14.99,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-0.81,-2.89,-10.82,-44.79,-31.14,-7.71,{"1m":69,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},0.48,10.22,{"1m":72,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},1,20,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":88,"partial":90},"2008-01-07",13.99,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-0.61,0.69,-6.18,-42.74,-28.04,0.36,{"1m":86,"3m":86,"6m":87,"1y":87,"18m":87,"2y":87},6.42,18.13,{"1m":9,"3m":9,"6m":89,"1y":89,"18m":89,"2y":89},19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":92,"price":93,"returns":94,"maxReturns":101,"peakWeeks":104,"partial":107},"2008-01-14",13.79,{"1m":95,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},0.94,6.11,-0.42,-42.67,-18.05,-4.35,{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},7.91,19.78,{"1m":105,"3m":105,"6m":106,"1y":106,"18m":106,"2y":106},2,18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":109,"price":110,"returns":111,"maxReturns":118,"peakWeeks":122,"partial":125},"2008-01-21",13.96,{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},0.99,7.7,-8.23,-44.96,-15.8,-9.48,{"1m":119,"3m":120,"6m":121,"1y":121,"18m":121,"2y":121},6.61,8.98,18.34,{"1m":72,"3m":123,"6m":124,"1y":124,"18m":124,"2y":124},13,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":127,"price":128,"returns":129,"maxReturns":136,"peakWeeks":140,"partial":143},"2008-07-07",13.12,{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":135},5.1,-31.04,-38.97,-23.3,6.98,-0.66,{"1m":137,"3m":138,"6m":138,"1y":138,"18m":138,"2y":139},5.77,10.15,15.65,{"1m":72,"3m":141,"6m":141,"1y":141,"18m":141,"2y":142},5,92,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":145,"price":146,"returns":147,"maxReturns":154,"peakWeeks":158,"partial":161},"2008-09-01",12.51,{"1m":148,"3m":149,"6m":150,"1y":151,"18m":152,"2y":153},-17.27,-42.39,-40.8,-1.65,7.3,-0.64,{"1m":155,"3m":155,"6m":155,"1y":155,"18m":156,"2y":157},3.49,12.98,21.3,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":159,"2y":160},71,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":163,"price":164,"returns":165,"maxReturns":172,"peakWeeks":176,"partial":178},"2008-09-08",12.05,{"1m":166,"3m":167,"6m":168,"1y":169,"18m":170,"2y":171},-24.89,-33.63,-29.8,5.02,12.32,-0.72,{"1m":173,"3m":173,"6m":173,"1y":173,"18m":174,"2y":175},7.48,17.34,25.97,{"1m":72,"3m":72,"6m":72,"1y":72,"18m":177,"2y":44},70,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":182,"maxReturns":189,"peakWeeks":193,"partial":197},"2008-09-15",12.16,{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},-27.08,-33.92,-30.69,3.24,12.29,4.09,{"1m":79,"3m":79,"6m":79,"1y":190,"18m":191,"2y":192},6.09,16.22,24.77,{"1m":72,"3m":72,"6m":72,"1y":194,"18m":195,"2y":196},51,69,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":199,"price":200,"returns":201,"maxReturns":208,"peakWeeks":212,"partial":215},"2008-09-29",10.35,{"1m":202,"3m":203,"6m":204,"1y":205,"18m":206,"2y":207},-10.84,-20.04,-8.54,13.89,34.13,28.89,{"1m":209,"3m":209,"6m":209,"1y":15,"18m":210,"2y":211},-0.8,37.45,46.62,{"1m":105,"3m":105,"6m":105,"1y":194,"18m":213,"2y":214},77,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":219,"maxReturns":226,"peakWeeks":231,"partial":235},"2008-10-06",9.05,{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},-5.5,-11.49,5.55,38.77,57,48.81,{"1m":227,"3m":227,"6m":227,"1y":228,"18m":229,"2y":230},13.47,42.98,58.59,67.72,{"1m":72,"3m":72,"6m":72,"1y":232,"18m":233,"2y":234},50,78,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":239,"maxReturns":246,"peakWeeks":251,"partial":254},"2008-10-13",8.87,{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},-13.71,-10.83,9.32,39.78,67.94,54.05,{"1m":247,"3m":247,"6m":248,"1y":249,"18m":250,"2y":250},7.98,10.01,46.69,71.11,{"1m":9,"3m":9,"6m":252,"1y":253,"18m":233,"2y":233},26,52,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":258,"maxReturns":265,"peakWeeks":270,"partial":271},"2008-10-20",8.16,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},-17.23,-5.86,17.22,48.53,83.44,67.21,{"1m":266,"3m":266,"6m":267,"1y":268,"18m":269,"2y":269},17.3,19.61,59.36,85.89,{"1m":105,"3m":105,"6m":252,"1y":194,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":273,"price":274,"returns":275,"maxReturns":281,"peakWeeks":286,"partial":289},"2008-11-10",7.65,{"1m":276,"3m":277,"6m":87,"1y":278,"18m":279,"2y":280},4.48,8.48,60.64,74.21,91.77,{"1m":282,"3m":283,"6m":284,"1y":177,"18m":285,"2y":285},5.2,14.92,35.1,98.3,{"1m":8,"3m":287,"6m":15,"1y":288,"18m":50,"2y":50},8,48,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":291,"price":292,"returns":293,"maxReturns":300,"peakWeeks":306,"partial":311},"2008-11-17",6.76,{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},18.94,9.9,40.18,77.67,92.56,119.48,{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":305},25.23,30.15,53.01,92.53,124.58,{"1m":8,"3m":307,"6m":308,"1y":309,"18m":310,"2y":310},7,24,47,73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":313,"price":314,"returns":315,"maxReturns":322,"peakWeeks":325,"partial":327},"2010-05-03",13.1,{"1m":316,"3m":317,"6m":318,"1y":319,"18m":320,"2y":321},-1.27,0.38,14.66,29.68,14.97,17.56,{"1m":247,"3m":247,"6m":323,"1y":324,"18m":324,"2y":324},15.18,38.3,{"1m":72,"3m":72,"6m":252,"1y":326,"18m":326,"2y":326},41,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":329,"price":330,"returns":331,"maxReturns":338,"peakWeeks":345,"partial":348},"2015-08-24",24.82,{"1m":332,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},-3.22,9.48,2.49,32.46,61.71,80.62,{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},3.48,11.92,13.45,33.46,64.7,91.69,{"1m":105,"3m":287,"6m":346,"1y":253,"18m":233,"2y":347},14,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":350,"price":351,"returns":352,"maxReturns":359,"peakWeeks":366,"partial":369},"2018-10-22",48.47,{"1m":353,"3m":354,"6m":355,"1y":356,"18m":357,"2y":358},2.61,11.55,35.25,45.21,50.82,110.61,{"1m":360,"3m":361,"6m":362,"1y":363,"18m":364,"2y":365},9.53,12.01,40.3,45.35,75.47,118.45,{"1m":105,"3m":123,"6m":252,"1y":253,"18m":367,"2y":368},68,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":371,"price":372,"returns":373,"maxReturns":380,"peakWeeks":386,"partial":389},"2018-10-29",52.17,{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},0.12,4.22,27.7,38.42,35.79,86.61,{"1m":381,"3m":382,"6m":383,"1y":377,"18m":384,"2y":385},1.77,4.72,30.36,63.03,102.97,{"1m":72,"3m":123,"6m":15,"1y":253,"18m":387,"2y":388},67,102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":393,"maxReturns":400,"peakWeeks":407,"partial":410},"2018-12-24",48.48,{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},11.53,21.97,28.2,64.35,71.08,145.78,{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},11.99,26.86,40.29,65.35,80.5,152.47,{"1m":8,"3m":408,"6m":124,"1y":253,"18m":409,"2y":388},12,75,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":428,"partial":431},"2020-03-16",55.79,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},31.44,52.15,67.47,134.57,169.31,173.5,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},32.99,56.86,84.58,154.16,174.59,222.4,{"1m":8,"3m":429,"6m":308,"1y":288,"18m":233,"2y":430},11,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":433,"price":434,"returns":435,"maxReturns":442,"peakWeeks":448,"partial":451},"2022-06-13",114.29,{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},4.32,0.04,3.07,45.09,63.34,117.86,{"1m":443,"3m":444,"6m":444,"1y":445,"18m":446,"2y":447},6.89,19.9,47.93,65.18,119.62,{"1m":105,"3m":449,"6m":449,"1y":253,"18m":233,"2y":450},9,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":468,"partial":469},"2022-06-27",108.87,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},20.78,-4.98,4.03,52.24,73.86,123.8,{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":467},21.12,25.87,55.3,76.22,136.53,{"1m":8,"3m":307,"6m":307,"1y":232,"18m":233,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":473,"maxReturns":480,"peakWeeks":487,"partial":490},"2022-10-10",96.95,{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},26.61,29.67,42.41,61.24,121.95,140.53,{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},27.36,33.94,49.9,80.95,144.03,172.34,{"1m":8,"3m":449,"6m":308,"1y":488,"18m":310,"2y":489},42,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":492,"price":493,"returns":494,"maxReturns":500,"peakWeeks":506,"partial":507},"2025-03-31",156.55,{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":499},20.55,54.71,78.37,116.82,238.99,{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},21.72,55.26,81.16,135.33,318.99,{"1m":8,"3m":123,"6m":252,"1y":309,"18m":32,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},true,{"date":11,"price":510,"returns":511,"maxReturns":517,"peakWeeks":523,"partial":525},171.09,{"1m":512,"3m":513,"6m":514,"1y":515,"18m":516,"2y":516},12.59,43.22,58.57,125.86,210.2,{"1m":518,"3m":519,"6m":520,"1y":521,"18m":522,"2y":522},13.57,44,70.54,127.61,283.41,{"1m":8,"3m":123,"6m":252,"1y":253,"18m":524,"2y":524},63,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"statistical":527,"oscillator":663},{"name":528,"marker":529,"events":530,"summary":656},"Signal A","노란색 A",[531,536,541,546,551,556,561,566,571,576,581,586,591,596,601,606,611,616,621,626,631,636,641,646,651],{"date":59,"price":60,"returns":532,"maxReturns":533,"peakWeeks":534,"partial":535},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":72,"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":537,"maxReturns":538,"peakWeeks":539,"partial":540},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":87,"1y":87,"18m":87,"2y":87},{"1m":9,"3m":9,"6m":89,"1y":89,"18m":89,"2y":89},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":92,"price":93,"returns":542,"maxReturns":543,"peakWeeks":544,"partial":545},{"1m":95,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},{"1m":105,"3m":105,"6m":106,"1y":106,"18m":106,"2y":106},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":109,"price":110,"returns":547,"maxReturns":548,"peakWeeks":549,"partial":550},{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},{"1m":119,"3m":120,"6m":121,"1y":121,"18m":121,"2y":121},{"1m":72,"3m":123,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":127,"price":128,"returns":552,"maxReturns":553,"peakWeeks":554,"partial":555},{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":135},{"1m":137,"3m":138,"6m":138,"1y":138,"18m":138,"2y":139},{"1m":72,"3m":141,"6m":141,"1y":141,"18m":141,"2y":142},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":145,"price":146,"returns":557,"maxReturns":558,"peakWeeks":559,"partial":560},{"1m":148,"3m":149,"6m":150,"1y":151,"18m":152,"2y":153},{"1m":155,"3m":155,"6m":155,"1y":155,"18m":156,"2y":157},{"1m":105,"3m":105,"6m":105,"1y":105,"18m":159,"2y":160},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":163,"price":164,"returns":562,"maxReturns":563,"peakWeeks":564,"partial":565},{"1m":166,"3m":167,"6m":168,"1y":169,"18m":170,"2y":171},{"1m":173,"3m":173,"6m":173,"1y":173,"18m":174,"2y":175},{"1m":72,"3m":72,"6m":72,"1y":72,"18m":177,"2y":44},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":567,"maxReturns":568,"peakWeeks":569,"partial":570},{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},{"1m":79,"3m":79,"6m":79,"1y":190,"18m":191,"2y":192},{"1m":72,"3m":72,"6m":72,"1y":194,"18m":195,"2y":196},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":199,"price":200,"returns":572,"maxReturns":573,"peakWeeks":574,"partial":575},{"1m":202,"3m":203,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":209,"3m":209,"6m":209,"1y":15,"18m":210,"2y":211},{"1m":105,"3m":105,"6m":105,"1y":194,"18m":213,"2y":214},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":577,"maxReturns":578,"peakWeeks":579,"partial":580},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":227,"6m":227,"1y":228,"18m":229,"2y":230},{"1m":72,"3m":72,"6m":72,"1y":232,"18m":233,"2y":234},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":582,"maxReturns":583,"peakWeeks":584,"partial":585},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":247,"6m":248,"1y":249,"18m":250,"2y":250},{"1m":9,"3m":9,"6m":252,"1y":253,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":587,"maxReturns":588,"peakWeeks":589,"partial":590},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":266,"6m":267,"1y":268,"18m":269,"2y":269},{"1m":105,"3m":105,"6m":252,"1y":194,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":273,"price":274,"returns":592,"maxReturns":593,"peakWeeks":594,"partial":595},{"1m":276,"3m":277,"6m":87,"1y":278,"18m":279,"2y":280},{"1m":282,"3m":283,"6m":284,"1y":177,"18m":285,"2y":285},{"1m":8,"3m":287,"6m":15,"1y":288,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":291,"price":292,"returns":597,"maxReturns":598,"peakWeeks":599,"partial":600},{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":305},{"1m":8,"3m":307,"6m":308,"1y":309,"18m":310,"2y":310},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":313,"price":314,"returns":602,"maxReturns":603,"peakWeeks":604,"partial":605},{"1m":316,"3m":317,"6m":318,"1y":319,"18m":320,"2y":321},{"1m":247,"3m":247,"6m":323,"1y":324,"18m":324,"2y":324},{"1m":72,"3m":72,"6m":252,"1y":326,"18m":326,"2y":326},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":329,"price":330,"returns":607,"maxReturns":608,"peakWeeks":609,"partial":610},{"1m":332,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},{"1m":105,"3m":287,"6m":346,"1y":253,"18m":233,"2y":347},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":350,"price":351,"returns":612,"maxReturns":613,"peakWeeks":614,"partial":615},{"1m":353,"3m":354,"6m":355,"1y":356,"18m":357,"2y":358},{"1m":360,"3m":361,"6m":362,"1y":363,"18m":364,"2y":365},{"1m":105,"3m":123,"6m":252,"1y":253,"18m":367,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":371,"price":372,"returns":617,"maxReturns":618,"peakWeeks":619,"partial":620},{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":377,"18m":384,"2y":385},{"1m":72,"3m":123,"6m":15,"1y":253,"18m":387,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":622,"maxReturns":623,"peakWeeks":624,"partial":625},{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},{"1m":8,"3m":408,"6m":124,"1y":253,"18m":409,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":412,"price":413,"returns":627,"maxReturns":628,"peakWeeks":629,"partial":630},{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":8,"3m":429,"6m":308,"1y":288,"18m":233,"2y":430},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":433,"price":434,"returns":632,"maxReturns":633,"peakWeeks":634,"partial":635},{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},{"1m":443,"3m":444,"6m":444,"1y":445,"18m":446,"2y":447},{"1m":105,"3m":449,"6m":449,"1y":253,"18m":233,"2y":450},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":637,"maxReturns":638,"peakWeeks":639,"partial":640},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":467},{"1m":8,"3m":307,"6m":307,"1y":232,"18m":233,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":642,"maxReturns":643,"peakWeeks":644,"partial":645},{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},{"1m":8,"3m":449,"6m":308,"1y":488,"18m":310,"2y":489},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":492,"price":493,"returns":647,"maxReturns":648,"peakWeeks":649,"partial":650},{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":499},{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},{"1m":8,"3m":123,"6m":252,"1y":309,"18m":32,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":11,"price":510,"returns":652,"maxReturns":653,"peakWeeks":654,"partial":655},{"1m":512,"3m":513,"6m":514,"1y":515,"18m":516,"2y":516},{"1m":518,"3m":519,"6m":520,"1y":521,"18m":522,"2y":522},{"1m":8,"3m":123,"6m":252,"1y":253,"18m":524,"2y":524},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"1m":657,"3m":658,"6m":659,"1y":660,"18m":661,"2y":662},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},{"avg":42,"median":43,"positiveRate":44,"samples":45,"avgMaxReturn":26,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":50,"samples":45,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":664,"marker":665,"events":666,"summary":1757},"Signal B","보라색 B",[667,683,699,716,731,749,765,782,800,817,835,852,869,886,904,921,937,954,973,992,1011,1028,1048,1066,1083,1100,1118,1137,1153,1168,1182,1196,1201,1206,1211,1227,1243,1258,1273,1287,1302,1307,1323,1328,1333,1338,1343,1360,1377,1382,1387,1403,1422,1439,1457,1477,1495,1513,1532,1537,1553,1558,1563,1568,1587,1604,1620,1638,1656,1661,1678,1683,1699,1716,1721,1726,1741],{"date":668,"price":669,"returns":670,"maxReturns":677,"peakWeeks":681,"partial":682},"2002-06-17",12.94,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},-1.86,-34.24,-24.34,-5.99,28.22,18.32,{"1m":678,"3m":678,"6m":678,"1y":678,"18m":679,"2y":680},9.03,41.11,49.48,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":38,"2y":44},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":684,"price":685,"returns":686,"maxReturns":693,"peakWeeks":697,"partial":698},"2002-06-24",13.11,{"1m":687,"3m":688,"6m":689,"1y":690,"18m":691,"2y":692},-17.24,-36.42,-25.8,-8.39,29.31,21.78,{"1m":694,"3m":694,"6m":694,"1y":694,"18m":695,"2y":696},7.6,39.25,47.52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":409,"2y":196},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":700,"price":701,"returns":702,"maxReturns":709,"peakWeeks":713,"partial":715},"2002-07-01",13.51,{"1m":703,"3m":704,"6m":705,"1y":706,"18m":707,"2y":708},-23.99,-42.96,-23.93,-8.02,27.67,13.46,{"1m":710,"3m":710,"6m":710,"1y":710,"18m":711,"2y":712},4.46,35.19,43.21,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":50,"2y":714},81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":717,"price":718,"returns":719,"maxReturns":725,"peakWeeks":729,"partial":730},"2002-07-08",13.01,{"1m":720,"3m":721,"6m":722,"1y":112,"18m":723,"2y":724},-16.89,-35.72,-16.24,43.81,15.01,{"1m":726,"3m":726,"6m":726,"1y":726,"18m":727,"2y":728},8.46,45.79,48.7,{"1m":72,"3m":72,"6m":72,"1y":72,"18m":233,"2y":214},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":732,"price":733,"returns":734,"maxReturns":741,"peakWeeks":747,"partial":748},"2002-07-15",12.7,{"1m":735,"3m":736,"6m":737,"1y":738,"18m":739,"2y":740},-7.87,-29.25,-24.57,1.83,51.22,7.94,{"1m":742,"3m":742,"6m":743,"1y":744,"18m":745,"2y":746},1.68,3.45,8.19,51.41,52.32,{"1m":72,"3m":72,"6m":73,"1y":253,"18m":233,"2y":234},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":750,"price":751,"returns":752,"maxReturns":759,"peakWeeks":763,"partial":764},"2002-07-22",10.85,{"1m":753,"3m":754,"6m":755,"1y":756,"18m":757,"2y":758},6.53,-10.11,-13.49,22.27,67.23,23.87,{"1m":760,"3m":760,"6m":761,"1y":474,"18m":762,"2y":762},15.56,21.06,78.25,{"1m":8,"3m":8,"6m":89,"1y":194,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":766,"price":767,"returns":768,"maxReturns":775,"peakWeeks":780,"partial":781},"2002-07-29",10.27,{"1m":769,"3m":770,"6m":771,"1y":772,"18m":773,"2y":774},1.31,2.05,-12.02,30.37,73.3,35.15,{"1m":776,"3m":776,"6m":777,"1y":778,"18m":779,"2y":779},22.15,27.97,33.83,88.42,{"1m":9,"3m":9,"6m":106,"1y":232,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":783,"price":784,"returns":785,"maxReturns":792,"peakWeeks":797,"partial":799},"2002-08-05",10.81,{"1m":786,"3m":787,"6m":788,"1y":789,"18m":790,"2y":791},-6.81,-5.82,-19.49,15.16,65.83,18.89,{"1m":793,"3m":793,"6m":794,"1y":795,"18m":796,"2y":796},16,21.52,27.09,78.92,{"1m":105,"3m":105,"6m":124,"1y":798,"18m":38,"2y":38},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":801,"price":802,"returns":803,"maxReturns":810,"peakWeeks":815,"partial":816},"2002-08-12",11.7,{"1m":804,"3m":805,"6m":806,"1y":807,"18m":808,"2y":809},-17.66,-8.07,-20.58,14.04,52.06,3.87,{"1m":811,"3m":811,"6m":812,"1y":813,"18m":814,"2y":814},7.18,12.28,17.43,65.32,{"1m":72,"3m":72,"6m":793,"1y":288,"18m":409,"2y":409},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":818,"price":819,"returns":820,"maxReturns":827,"peakWeeks":833,"partial":834},"2002-08-26",10.4,{"1m":821,"3m":822,"6m":823,"1y":824,"18m":825,"2y":826},-19.84,18.95,-5.66,47.89,69.57,24.35,{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":832},3.16,23.16,26.32,48.4,85.99,{"1m":105,"3m":123,"6m":346,"1y":253,"18m":310,"2y":310},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":836,"price":837,"returns":838,"maxReturns":845,"peakWeeks":849,"partial":851},"2002-09-02",10.08,{"1m":839,"3m":840,"6m":841,"1y":842,"18m":843,"2y":844},-23.53,9.1,-8.04,54.17,75.94,20.76,{"1m":846,"3m":847,"6m":847,"1y":848,"18m":142,"2y":142},6.49,30.4,57.51,{"1m":72,"3m":123,"6m":123,"1y":253,"18m":850,"2y":850},72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":853,"price":854,"returns":855,"maxReturns":862,"peakWeeks":867,"partial":868},"2002-09-09",9.63,{"1m":856,"3m":857,"6m":858,"1y":859,"18m":860,"2y":861},-13.21,6.56,1.73,58.27,74.9,36.46,{"1m":863,"3m":864,"6m":864,"1y":865,"18m":866,"2y":866},-0.28,36.36,67.16,100.78,{"1m":72,"3m":408,"6m":408,"1y":253,"18m":159,"2y":159},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":870,"price":871,"returns":872,"maxReturns":879,"peakWeeks":884,"partial":885},"2002-09-16",8.51,{"1m":873,"3m":874,"6m":875,"1y":876,"18m":877,"2y":878},5.6,15.05,26.57,82.52,89.08,56.11,{"1m":880,"3m":881,"6m":881,"1y":882,"18m":883,"2y":883},8.36,54.39,89.26,127.32,{"1m":8,"3m":429,"6m":429,"1y":194,"18m":177,"2y":177},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":887,"price":888,"returns":889,"maxReturns":896,"peakWeeks":901,"partial":903},"2002-09-23",8.34,{"1m":890,"3m":891,"6m":892,"1y":893,"18m":894,"2y":895},17.01,16.71,19.5,73.22,99.59,57.76,{"1m":897,"3m":898,"6m":898,"1y":899,"18m":900,"2y":900},19.17,57.58,93.17,132.03,{"1m":8,"3m":902,"6m":902,"1y":232,"18m":195,"2y":195},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":905,"price":906,"returns":907,"maxReturns":914,"peakWeeks":919,"partial":920},"2002-09-30",7.71,{"1m":908,"3m":909,"6m":910,"1y":911,"18m":912,"2y":913},35.99,33.36,29.84,99.3,130.92,78.56,{"1m":915,"3m":916,"6m":916,"1y":917,"18m":918,"2y":918},37.3,70.51,109.02,151.06,{"1m":8,"3m":449,"6m":449,"1y":798,"18m":367,"2y":367},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":922,"price":880,"returns":923,"maxReturns":930,"peakWeeks":935,"partial":936},"2002-10-07",{"1m":924,"3m":925,"6m":926,"1y":927,"18m":928,"2y":929},21.77,30.31,13.78,91.5,110.52,59.91,{"1m":931,"3m":932,"6m":932,"1y":933,"18m":934,"2y":934},36.79,57.12,93.07,131.34,{"1m":8,"3m":287,"6m":287,"1y":253,"18m":387,"2y":387},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":938,"price":939,"returns":940,"maxReturns":946,"peakWeeks":951,"partial":953},"2002-10-14",8.99,{"1m":941,"3m":119,"6m":942,"1y":943,"18m":944,"2y":945},19.71,18.79,78.29,82.38,45.12,{"1m":947,"3m":948,"6m":948,"1y":949,"18m":950,"2y":950},27.29,46.21,85.79,115.28,{"1m":9,"3m":307,"6m":307,"1y":253,"18m":952,"2y":952},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":955,"price":956,"returns":957,"maxReturns":963,"peakWeeks":970,"partial":972},"2004-07-26",13.88,{"1m":958,"3m":84,"6m":959,"1y":960,"18m":961,"2y":962},-6.79,-2.88,16.08,32.95,9.22,{"1m":964,"3m":965,"6m":966,"1y":967,"18m":968,"2y":969},0.61,1.89,11.11,17.99,35.32,36.98,{"1m":72,"3m":902,"6m":89,"1y":194,"18m":233,"2y":971},90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":974,"price":975,"returns":976,"maxReturns":982,"peakWeeks":989,"partial":991},"2004-08-02",12.85,{"1m":977,"3m":978,"6m":979,"1y":980,"18m":981,"2y":106},-5.35,9.86,10.39,24.19,39.34,{"1m":983,"3m":984,"6m":985,"1y":986,"18m":987,"2y":988},3.04,11.82,19.93,28.3,46.07,47.86,{"1m":9,"3m":123,"6m":106,"1y":253,"18m":213,"2y":990},89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":993,"price":994,"returns":995,"maxReturns":1002,"peakWeeks":1008,"partial":1010},"2004-08-09",12.15,{"1m":996,"3m":997,"6m":998,"1y":999,"18m":1000,"2y":1001},8.18,18.09,20.32,29.5,50.53,22.3,{"1m":939,"3m":1003,"6m":1004,"1y":1005,"18m":1006,"2y":1007},18.31,26.85,35.7,54.49,56.38,{"1m":105,"3m":123,"6m":124,"1y":194,"18m":38,"2y":1009},88,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1012,"price":156,"returns":1013,"maxReturns":1020,"peakWeeks":1025,"partial":1027},"2004-08-16",{"1m":1014,"3m":1015,"6m":1016,"1y":1017,"18m":1018,"2y":1019},2.36,12.61,11.03,20.99,40.06,24.69,{"1m":169,"3m":1021,"6m":942,"1y":1022,"18m":1023,"2y":1024},16.2,27.08,44.68,46.46,{"1m":8,"3m":123,"6m":793,"1y":232,"18m":409,"2y":1026},87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1029,"price":1030,"returns":1031,"maxReturns":1038,"peakWeeks":1045,"partial":1047},"2004-08-30",12.17,{"1m":1032,"3m":1033,"6m":1034,"1y":1035,"18m":1036,"2y":1037},13.07,24.41,20.18,30.87,50.29,34.91,{"1m":1039,"3m":1040,"6m":1041,"1y":1042,"18m":1043,"2y":1044},14.2,26.55,26.7,35.55,54.32,56.21,{"1m":9,"3m":123,"6m":346,"1y":288,"18m":310,"2y":1046},85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1049,"price":1050,"returns":1051,"maxReturns":1058,"peakWeeks":1064,"partial":1065},"2004-09-06",13.15,{"1m":1052,"3m":1053,"6m":1054,"1y":1055,"18m":1056,"2y":1057},1.71,9.06,9.64,25.36,31.32,23.08,{"1m":1059,"3m":1060,"6m":1060,"1y":1061,"18m":1062,"2y":1063},7.54,17.26,25.8,42.82,44.57,{"1m":8,"3m":123,"6m":123,"1y":253,"18m":850,"2y":160},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1067,"price":1068,"returns":1069,"maxReturns":1075,"peakWeeks":1081,"partial":1082},"2006-06-12",15.94,{"1m":1070,"3m":846,"6m":1071,"1y":1072,"18m":1073,"2y":1074},-8.41,7.27,14.65,3.72,-5.13,{"1m":1076,"3m":1077,"6m":1078,"1y":1079,"18m":1080,"2y":1080},1.6,8.43,11.24,14.8,22.88,{"1m":72,"3m":123,"6m":106,"1y":253,"18m":224,"2y":224},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1084,"price":1085,"returns":1086,"maxReturns":1091,"peakWeeks":1097,"partial":1099},"2006-06-26",15.88,{"1m":1087,"3m":1088,"6m":1089,"1y":77,"18m":8,"2y":1090},-4.57,6.18,5.38,-10,{"1m":1092,"3m":1093,"6m":1094,"1y":1095,"18m":1096,"2y":1096},0.95,9.18,11.69,16.89,23.37,{"1m":72,"3m":408,"6m":793,"1y":194,"18m":1098,"2y":1098},55,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1101,"price":1102,"returns":1103,"maxReturns":1109,"peakWeeks":1115,"partial":1117},"2006-07-03",15.32,{"1m":1104,"3m":1054,"6m":1105,"1y":1106,"18m":1107,"2y":1108},-0.97,8.96,21.83,-2.13,-12.72,{"1m":1110,"3m":1111,"6m":1112,"1y":1113,"18m":1114,"2y":1114},1.75,13.2,15.8,21.94,27.92,{"1m":8,"3m":429,"6m":1116,"1y":253,"18m":49,"2y":49},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1119,"price":1120,"returns":1121,"maxReturns":1128,"peakWeeks":1134,"partial":1136},"2006-07-10",14.6,{"1m":1122,"3m":1123,"6m":1124,"1y":1125,"18m":1126,"2y":1127},1.78,19.99,17.77,30.71,-4.23,-10.15,{"1m":1129,"3m":1130,"6m":1131,"1y":1132,"18m":1133,"2y":1133},6.72,20.5,21.45,31.54,34.16,{"1m":9,"3m":123,"6m":346,"1y":253,"18m":1135,"2y":1135},53,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1138,"price":1139,"returns":1140,"maxReturns":1147,"peakWeeks":1151,"partial":1152},"2006-07-17",13.95,{"1m":1141,"3m":1142,"6m":1143,"1y":1144,"18m":1145,"2y":1146},15.97,18.12,18.06,36.5,-1.15,-1.57,{"1m":1148,"3m":1149,"6m":1149,"1y":1150,"18m":1150,"2y":1150},17.67,27.11,40.4,{"1m":8,"3m":123,"6m":123,"1y":253,"18m":253,"2y":253},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1154,"price":1155,"returns":1156,"maxReturns":1162,"peakWeeks":1166,"partial":1167},"2006-07-24",15.15,{"1m":1157,"3m":1158,"6m":1159,"1y":1160,"18m":735,"2y":1161},4.88,8.66,10.09,19.3,-15.46,{"1m":1163,"3m":1164,"6m":1164,"1y":1165,"18m":1165,"2y":1165},8.35,17.04,29.28,{"1m":9,"3m":408,"6m":408,"1y":194,"18m":194,"2y":194},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1169,"price":1170,"returns":1171,"maxReturns":1178,"peakWeeks":1180,"partial":1181},"2007-11-19",15.93,{"1m":1172,"3m":1173,"6m":1174,"1y":1175,"18m":1176,"2y":1177},4.92,-11.5,-3.04,-57.59,-40.55,-24.65,{"1m":1179,"3m":1179,"6m":1179,"1y":1179,"18m":1179,"2y":1179},7.9,{"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":1183,"price":1184,"returns":1185,"maxReturns":1192,"peakWeeks":1194,"partial":1195},"2007-11-26",16.28,{"1m":1186,"3m":1187,"6m":1188,"1y":1189,"18m":1190,"2y":1191},1.44,-15.03,-1.94,-54.05,-37.65,-25.65,{"1m":1193,"3m":1193,"6m":1193,"1y":1193,"18m":1193,"2y":1193},5.58,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":105,"2y":105},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":1197,"maxReturns":1198,"peakWeeks":1199,"partial":1200},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":87,"1y":87,"18m":87,"2y":87},{"1m":9,"3m":9,"6m":89,"1y":89,"18m":89,"2y":89},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":92,"price":93,"returns":1202,"maxReturns":1203,"peakWeeks":1204,"partial":1205},{"1m":95,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},{"1m":105,"3m":105,"6m":106,"1y":106,"18m":106,"2y":106},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":109,"price":110,"returns":1207,"maxReturns":1208,"peakWeeks":1209,"partial":1210},{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},{"1m":119,"3m":120,"6m":121,"1y":121,"18m":121,"2y":121},{"1m":72,"3m":123,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1212,"price":1213,"returns":1214,"maxReturns":1221,"peakWeeks":1225,"partial":1226},"2008-01-28",14.87,{"1m":1215,"3m":1216,"6m":1217,"1y":1218,"18m":1219,"2y":1220},-6.95,2.74,-13.44,-48.2,-20.37,-18.77,{"1m":1222,"3m":1223,"6m":1224,"1y":1224,"18m":1224,"2y":1224},0.11,3.97,11.12,{"1m":72,"3m":123,"6m":793,"1y":793,"18m":793,"2y":793},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1228,"price":1229,"returns":1230,"maxReturns":1237,"peakWeeks":1241,"partial":1242},"2008-02-04",13.9,{"1m":1231,"3m":1232,"6m":1233,"1y":1234,"18m":1235,"2y":1236},-2.32,10.03,-0.79,-37.74,-15.77,-11.19,{"1m":1238,"3m":1239,"6m":1240,"1y":1240,"18m":1240,"2y":1240},5.69,12.35,18.86,{"1m":72,"3m":123,"6m":1116,"1y":1116,"18m":1116,"2y":1116},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1244,"price":1245,"returns":1246,"maxReturns":1253,"peakWeeks":1256,"partial":1257},"2008-03-17",13.75,{"1m":1247,"3m":1248,"6m":1249,"1y":1250,"18m":1251,"2y":1252},6.43,8.56,-11.56,-38.7,-8.7,-0.69,{"1m":1254,"3m":1255,"6m":1255,"1y":1255,"18m":1255,"2y":1255},7.34,20.14,{"1m":8,"3m":449,"6m":449,"1y":449,"18m":449,"2y":449},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1259,"price":1260,"returns":1261,"maxReturns":1268,"peakWeeks":1271,"partial":1272},"2008-07-14",13.73,{"1m":1262,"3m":1263,"6m":1264,"1y":1265,"18m":1266,"2y":1267},4.35,-35.43,-42.42,-17.71,-3.94,-5.57,{"1m":1269,"3m":1269,"6m":1269,"1y":1269,"18m":1269,"2y":1270},5.23,10.48,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":489},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1274,"price":1275,"returns":1276,"maxReturns":1283,"peakWeeks":1285,"partial":1286},"2008-07-21",12.81,{"1m":1277,"3m":1278,"6m":1279,"1y":1280,"18m":1281,"2y":1282},8.8,-36.28,-40.02,-8.24,-1.36,5.97,{"1m":1275,"3m":1275,"6m":1275,"1y":1275,"18m":1275,"2y":1284},18.44,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":971},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1288,"price":1289,"returns":1290,"maxReturns":1297,"peakWeeks":1300,"partial":1301},"2008-07-28",12.87,{"1m":1291,"3m":1292,"6m":1293,"1y":1294,"18m":1295,"2y":1296},5.35,-28.3,-40.16,-8,-6.15,0.84,{"1m":1298,"3m":1298,"6m":1298,"1y":1298,"18m":1298,"2y":1299},12.3,17.91,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":105,"2y":990},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":1303,"maxReturns":1304,"peakWeeks":1305,"partial":1306},{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},{"1m":79,"3m":79,"6m":79,"1y":190,"18m":191,"2y":192},{"1m":72,"3m":72,"6m":72,"1y":194,"18m":195,"2y":196},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1308,"price":1309,"returns":1310,"maxReturns":1316,"peakWeeks":1321,"partial":1322},"2008-09-22",11.78,{"1m":185,"3m":1311,"6m":1312,"1y":1313,"18m":1314,"2y":1315},-36.01,-23.25,4.94,17.27,12.37,{"1m":1317,"3m":1317,"6m":1317,"1y":1318,"18m":1319,"2y":1320},-0.33,9.83,20.77,28.84,{"1m":72,"3m":72,"6m":72,"1y":253,"18m":233,"2y":714},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":199,"price":200,"returns":1324,"maxReturns":1325,"peakWeeks":1326,"partial":1327},{"1m":202,"3m":203,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":209,"3m":209,"6m":209,"1y":15,"18m":210,"2y":211},{"1m":105,"3m":105,"6m":105,"1y":194,"18m":213,"2y":214},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":1329,"maxReturns":1330,"peakWeeks":1331,"partial":1332},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":227,"6m":227,"1y":228,"18m":229,"2y":230},{"1m":72,"3m":72,"6m":72,"1y":232,"18m":233,"2y":234},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":1334,"maxReturns":1335,"peakWeeks":1336,"partial":1337},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":247,"6m":248,"1y":249,"18m":250,"2y":250},{"1m":9,"3m":9,"6m":252,"1y":253,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":1339,"maxReturns":1340,"peakWeeks":1341,"partial":1342},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":266,"6m":267,"1y":268,"18m":269,"2y":269},{"1m":105,"3m":105,"6m":252,"1y":194,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1344,"price":1345,"returns":1346,"maxReturns":1353,"peakWeeks":1358,"partial":1359},"2008-10-27",9.23,{"1m":1347,"3m":1348,"6m":1349,"1y":1350,"18m":1351,"2y":1352},-18.93,-16.54,6.06,23.07,53.55,54.72,{"1m":1354,"3m":1354,"6m":1355,"1y":1356,"18m":1357,"2y":1357},3.77,8.45,40.98,64.45,{"1m":72,"3m":72,"6m":252,"1y":232,"18m":38,"2y":38},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1361,"price":1362,"returns":1363,"maxReturns":1370,"peakWeeks":1375,"partial":1376},"2008-11-03",8.55,{"1m":1364,"3m":1365,"6m":1366,"1y":1367,"18m":1368,"2y":1369},-15.71,1.22,9.6,36.87,53.22,75.69,{"1m":1371,"3m":1372,"6m":1373,"1y":416,"18m":1374,"2y":1374},1.16,2.85,20.91,77.48,{"1m":72,"3m":449,"6m":252,"1y":798,"18m":409,"2y":409},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":273,"price":274,"returns":1378,"maxReturns":1379,"peakWeeks":1380,"partial":1381},{"1m":276,"3m":277,"6m":87,"1y":278,"18m":279,"2y":280},{"1m":282,"3m":283,"6m":284,"1y":177,"18m":285,"2y":285},{"1m":8,"3m":287,"6m":15,"1y":288,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":291,"price":292,"returns":1383,"maxReturns":1384,"peakWeeks":1385,"partial":1386},{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":305},{"1m":8,"3m":307,"6m":308,"1y":309,"18m":310,"2y":310},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1388,"price":173,"returns":1389,"maxReturns":1394,"peakWeeks":1399,"partial":1402},"2008-11-24",{"1m":1390,"3m":1391,"6m":1005,"1y":1392,"18m":213,"2y":1393},0.75,1.27,61.82,103.03,{"1m":685,"3m":321,"6m":1395,"1y":1396,"18m":1397,"2y":1398},38.2,73.9,102.85,104.69,{"1m":9,"3m":1400,"6m":45,"1y":1401,"18m":850,"2y":450},6,46,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1404,"price":1405,"returns":1406,"maxReturns":1413,"peakWeeks":1420,"partial":1421},"2008-12-01",7.21,{"1m":1407,"3m":1408,"6m":1409,"1y":1410,"18m":1411,"2y":1412},14.83,2.76,42.56,81.31,79.47,119.36,{"1m":1414,"3m":1415,"6m":1416,"1y":1417,"18m":1418,"2y":1419},17.41,22.02,49.25,82.86,110.55,119.94,{"1m":105,"3m":141,"6m":252,"1y":253,"18m":159,"2y":450},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1423,"price":227,"returns":1424,"maxReturns":1430,"peakWeeks":1436,"partial":1438},"2011-08-01",{"1m":1425,"3m":1426,"6m":1427,"1y":146,"18m":1428,"2y":1429},-2.36,11.86,22.45,22.14,41.37,{"1m":1431,"3m":1432,"6m":1433,"1y":1434,"18m":1434,"2y":1435},3.85,13.65,22.96,27.71,44.1,{"1m":8,"3m":408,"6m":252,"1y":1437,"18m":1437,"2y":388},34,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1440,"price":1432,"returns":1441,"maxReturns":1447,"peakWeeks":1453,"partial":1456},"2011-08-08",{"1m":1442,"3m":200,"6m":1443,"1y":1444,"18m":1445,"2y":1446},-1.74,18.97,15.7,21.61,36.18,{"1m":1448,"3m":1449,"6m":1450,"1y":1451,"18m":1451,"2y":1452},2.45,12.12,21.8,25.98,42.16,{"1m":9,"3m":429,"6m":252,"1y":1454,"18m":1454,"2y":1455},33,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1458,"price":1459,"returns":1460,"maxReturns":1467,"peakWeeks":1473,"partial":1476},"2011-08-15",12.55,{"1m":1461,"3m":1462,"6m":1463,"1y":1464,"18m":1465,"2y":1466},16.99,14.03,32.93,25.51,33.7,45.25,{"1m":1468,"3m":1469,"6m":1470,"1y":1471,"18m":1471,"2y":1472},18.21,21.91,35.18,36.99,54.57,{"1m":8,"3m":902,"6m":252,"1y":1474,"18m":1474,"2y":1475},32,100,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1478,"price":1479,"returns":1480,"maxReturns":1487,"peakWeeks":1491,"partial":1494},"2011-08-22",13.3,{"1m":1481,"3m":1482,"6m":1483,"1y":1484,"18m":1485,"2y":1486},3.96,-0.25,23.13,16.78,25.14,37.52,{"1m":1488,"3m":874,"6m":1489,"1y":1165,"18m":1165,"2y":1490},11.56,27.58,45.88,{"1m":9,"3m":449,"6m":15,"1y":1492,"18m":1492,"2y":1493},31,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1496,"price":1497,"returns":1498,"maxReturns":1505,"peakWeeks":1509,"partial":1512},"2011-09-05",13.41,{"1m":1499,"3m":1500,"6m":1501,"1y":1502,"18m":1503,"2y":1504},2.14,7.97,21.88,16.54,27.14,39.71,{"1m":1506,"3m":1507,"6m":1508,"1y":675,"18m":675,"2y":1023},10.64,14.11,26.53,{"1m":72,"3m":307,"6m":45,"1y":1510,"18m":1510,"2y":1511},29,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1514,"price":1515,"returns":1516,"maxReturns":1523,"peakWeeks":1530,"partial":1531},"2015-08-17",23.42,{"1m":1517,"3m":1518,"6m":1519,"1y":1520,"18m":1521,"2y":1522},5.64,15.43,5.29,39.65,71.91,89.87,{"1m":1524,"3m":1525,"6m":1526,"1y":1527,"18m":1528,"2y":1529},9.7,18.64,20.27,39.98,71.93,103.22,{"1m":9,"3m":449,"6m":1116,"1y":253,"18m":233,"2y":430},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":329,"price":330,"returns":1533,"maxReturns":1534,"peakWeeks":1535,"partial":1536},{"1m":332,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},{"1m":105,"3m":287,"6m":346,"1y":253,"18m":233,"2y":347},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1538,"price":1539,"returns":1540,"maxReturns":1545,"peakWeeks":1551,"partial":1552},"2015-08-31",24.22,{"1m":1110,"3m":1170,"6m":1541,"1y":1542,"18m":1543,"2y":1544},9.56,36.91,65.98,91.89,{"1m":1546,"3m":1547,"6m":1547,"1y":1548,"18m":1549,"2y":1550},6.08,16.3,37.76,68.84,96.51,{"1m":72,"3m":123,"6m":123,"1y":253,"18m":213,"2y":142},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":350,"price":351,"returns":1554,"maxReturns":1555,"peakWeeks":1556,"partial":1557},{"1m":353,"3m":354,"6m":355,"1y":356,"18m":357,"2y":358},{"1m":360,"3m":361,"6m":362,"1y":363,"18m":364,"2y":365},{"1m":105,"3m":123,"6m":252,"1y":253,"18m":367,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":371,"price":372,"returns":1559,"maxReturns":1560,"peakWeeks":1561,"partial":1562},{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":377,"18m":384,"2y":385},{"1m":72,"3m":123,"6m":15,"1y":253,"18m":387,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":1564,"maxReturns":1565,"peakWeeks":1566,"partial":1567},{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},{"1m":8,"3m":408,"6m":124,"1y":253,"18m":409,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1569,"price":1570,"returns":1571,"maxReturns":1578,"peakWeeks":1585,"partial":1586},"2020-03-23",64.1,{"1m":1572,"3m":1573,"6m":1574,"1y":1575,"18m":1576,"2y":1577},14.06,29.4,46.81,110.32,136.87,144.07,{"1m":1579,"3m":1580,"6m":1581,"1y":1582,"18m":1583,"2y":1584},15.75,36.52,60.65,121.21,138.99,180.6,{"1m":9,"3m":902,"6m":45,"1y":309,"18m":213,"2y":347},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1588,"price":1589,"returns":1590,"maxReturns":1597,"peakWeeks":1601,"partial":1603},"2022-05-09",131.35,{"1m":1591,"3m":1592,"6m":1593,"1y":1594,"18m":1595,"2y":1596},-4.32,3.65,-6.55,2.01,23.51,65.44,{"1m":119,"3m":119,"6m":119,"1y":1598,"18m":1599,"2y":1600},10.63,33.55,80.1,{"1m":9,"3m":9,"6m":9,"1y":1401,"18m":32,"2y":1602},95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1605,"price":1606,"returns":1607,"maxReturns":1613,"peakWeeks":1618,"partial":1619},"2022-05-16",127.95,{"1m":1608,"3m":1609,"6m":1610,"1y":1611,"18m":1612,"2y":38},-10.68,2.66,-5.46,12.91,32.14,{"1m":1614,"3m":1614,"6m":1614,"1y":1615,"18m":1616,"2y":1617},9.44,13.77,37.1,84.89,{"1m":105,"3m":105,"6m":105,"1y":253,"18m":524,"2y":430},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1621,"price":1622,"returns":1623,"maxReturns":1630,"peakWeeks":1635,"partial":1637},"2022-05-23",138.07,{"1m":1624,"3m":1625,"6m":1626,"1y":1627,"18m":1628,"2y":1629},-12.81,-9.8,-11.4,15.72,22.41,70.48,{"1m":1631,"3m":1631,"6m":1631,"1y":1632,"18m":1633,"2y":1634},1.42,16.32,27.05,72.17,{"1m":72,"3m":72,"6m":72,"1y":253,"18m":1636,"2y":450},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1639,"price":1640,"returns":1641,"maxReturns":1648,"peakWeeks":1654,"partial":1655},"2022-06-20",120.38,{"1m":1642,"3m":1643,"6m":1644,"1y":1645,"18m":1646,"2y":1647},4.79,-10.5,-5.67,31.57,55.54,104.99,{"1m":1649,"3m":1650,"6m":1650,"1y":1651,"18m":1652,"2y":1653},7.51,13.84,40.45,56.82,113.91,{"1m":8,"3m":287,"6m":287,"1y":194,"18m":213,"2y":450},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":1657,"maxReturns":1658,"peakWeeks":1659,"partial":1660},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":467},{"1m":8,"3m":307,"6m":307,"1y":232,"18m":233,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1662,"price":1663,"returns":1664,"maxReturns":1671,"peakWeeks":1676,"partial":1677},"2022-07-04",115.75,{"1m":1665,"3m":1666,"6m":1667,"1y":1668,"18m":1669,"2y":1670},16.92,-8.63,2.26,39.55,53.8,117.44,{"1m":1672,"3m":1673,"6m":1673,"1y":987,"18m":1674,"2y":1675},18.19,18.39,65.74,122.47,{"1m":8,"3m":1400,"6m":1400,"1y":798,"18m":213,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":1679,"maxReturns":1680,"peakWeeks":1681,"partial":1682},{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},{"1m":8,"3m":449,"6m":308,"1y":488,"18m":310,"2y":489},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1684,"price":1685,"returns":1686,"maxReturns":1690,"peakWeeks":1697,"partial":1698},"2022-10-17",104.34,{"1m":1068,"3m":1526,"6m":383,"1y":1687,"18m":1688,"2y":1689},43.72,87.61,117.71,{"1m":1691,"3m":1692,"6m":1693,"1y":1694,"18m":1695,"2y":1696},21.51,24.45,39.28,68.13,126.74,153.04,{"1m":8,"3m":287,"6m":45,"1y":326,"18m":850,"2y":971},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1700,"price":1701,"returns":1702,"maxReturns":1708,"peakWeeks":1713,"partial":1715},"2025-03-24",187.39,{"1m":1703,"3m":1704,"6m":1705,"1y":1706,"18m":1707,"2y":1707},-2.05,26.87,43.09,72.54,183.2,{"1m":381,"3m":1709,"6m":1710,"1y":1711,"18m":1712,"2y":1712},28.13,44.85,96.6,250.04,{"1m":72,"3m":123,"6m":252,"1y":288,"18m":1714,"2y":1714},65,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":492,"price":493,"returns":1717,"maxReturns":1718,"peakWeeks":1719,"partial":1720},{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":499},{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},{"1m":8,"3m":123,"6m":252,"1y":309,"18m":32,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":11,"price":510,"returns":1722,"maxReturns":1723,"peakWeeks":1724,"partial":1725},{"1m":512,"3m":513,"6m":514,"1y":515,"18m":516,"2y":516},{"1m":518,"3m":519,"6m":520,"1y":521,"18m":522,"2y":522},{"1m":8,"3m":123,"6m":252,"1y":253,"18m":524,"2y":524},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":1727,"price":1728,"returns":1729,"maxReturns":1733,"peakWeeks":1739,"partial":1740},"2025-04-14",165.41,{"1m":777,"3m":351,"6m":1730,"1y":1731,"18m":1732,"2y":1732},73.77,151.2,220.83,{"1m":1734,"3m":1735,"6m":1736,"1y":1737,"18m":1738,"2y":1738},30.11,50.41,76.38,151.21,296.55,{"1m":8,"3m":123,"6m":15,"1y":253,"18m":1636,"2y":1636},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":1742,"price":1743,"returns":1744,"maxReturns":1749,"peakWeeks":1754,"partial":1756},"2025-04-21",183.55,{"1m":1366,"3m":1745,"6m":1746,"1y":1747,"18m":1748,"2y":1748},30.98,60.78,151.37,189.13,{"1m":1060,"3m":1750,"6m":1751,"1y":1752,"18m":1753,"2y":1753},35.67,62.06,152.6,257.37,{"1m":9,"3m":123,"6m":252,"1y":253,"18m":1755,"2y":1755},61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"1m":1758,"3m":1763,"6m":1768,"1y":1772,"18m":1776,"2y":1781},{"avg":1759,"median":1760,"positiveRate":224,"samples":213,"avgMaxReturn":1761,"avgPeakWeeks":1762},1.1,1.4,10.3,2.6,{"avg":1764,"median":1765,"positiveRate":367,"samples":213,"avgMaxReturn":1766,"avgPeakWeeks":1767},3.3,6.6,18.7,7.8,{"avg":1769,"median":152,"positiveRate":1755,"samples":213,"avgMaxReturn":1770,"avgPeakWeeks":1771},8.4,25.6,14.9,{"avg":1773,"median":1774,"positiveRate":196,"samples":213,"avgMaxReturn":519,"avgPeakWeeks":1775},30.6,25.5,40.8,{"avg":1777,"median":1778,"positiveRate":234,"samples":850,"avgMaxReturn":1779,"avgPeakWeeks":1780},41.8,41.9,58.5,59.3,{"avg":1782,"median":1783,"positiveRate":714,"samples":850,"avgMaxReturn":1784,"avgPeakWeeks":1785},42.6,35,70.1,75.3,{"symbol":4,"prices":1787,"source":10521,"isStored":508,"signals":10522,"oscillatorSignals":11331,"displayRange":11487,"indicator":11488,"signalVersion":11489,"interval":11490,"isLive":508},[1788,1795,1802,1809,1816,1823,1829,1836,1842,1848,1854,1861,1868,1875,1882,1888,1894,1901,1908,1914,1921,1928,1933,1940,1947,1954,1960,1967,1973,1980,1987,1993,1999,2006,2012,2019,2026,2032,2038,2045,2051,2056,2062,2069,2076,2082,2087,2092,2097,2104,2110,2116,2121,2126,2131,2137,2143,2149,2155,2161,2166,2171,2177,2183,2189,2195,2201,2207,2214,2221,2227,2233,2240,2247,2254,2258,2265,2272,2279,2285,2291,2298,2305,2311,2316,2322,2327,2333,2339,2346,2352,2358,2363,2370,2377,2382,2388,2395,2399,2404,2411,2418,2424,2431,2437,2442,2449,2455,2462,2469,2474,2480,2487,2494,2501,2508,2515,2522,2528,2535,2541,2548,2555,2562,2568,2574,2581,2588,2593,2600,2604,2611,2618,2624,2630,2637,2643,2650,2656,2662,2669,2676,2683,2689,2695,2702,2709,2716,2722,2729,2735,2742,2749,2756,2763,2770,2776,2783,2790,2797,2803,2809,2815,2821,2828,2833,2839,2845,2852,2858,2864,2871,2878,2885,2892,2898,2905,2912,2918,2925,2932,2939,2946,2953,2960,2966,2972,2978,2985,2991,2998,3003,3009,3015,3021,3028,3035,3042,3048,3053,3059,3066,3071,3076,3082,3089,3096,3103,3109,3115,3120,3127,3134,3141,3148,3154,3161,3166,3173,3180,3185,3191,3198,3204,3211,3218,3225,3232,3239,3246,3253,3260,3267,3273,3280,3287,3294,3301,3308,3314,3321,3328,3334,3341,3348,3353,3359,3365,3370,3376,3383,3390,3397,3404,3410,3417,3424,3430,3435,3442,3448,3454,3460,3466,3471,3478,3485,3492,3499,3505,3511,3517,3524,3530,3537,3544,3551,3558,3565,3572,3578,3585,3592,3599,3605,3610,3616,3623,3630,3635,3642,3648,3654,3660,3666,3672,3679,3685,3691,3698,3705,3712,3719,3726,3733,3740,3747,3754,3761,3768,3775,3782,3789,3796,3803,3810,3817,3823,3830,3836,3843,3849,3855,3862,3869,3876,3883,3890,3897,3904,3911,3918,3925,3931,3936,3943,3950,3957,3964,3970,3975,3981,3987,3993,3998,4003,4010,4016,4023,4029,4034,4040,4046,4052,4059,4066,4073,4080,4086,4093,4099,4106,4112,4119,4126,4133,4139,4144,4150,4155,4161,4168,4174,4180,4186,4191,4197,4203,4208,4214,4220,4226,4231,4237,4243,4249,4254,4260,4267,4273,4279,4286,4293,4298,4304,4311,4317,4324,4330,4337,4343,4350,4357,4363,4369,4376,4382,4389,4396,4403,4408,4414,4419,4425,4432,4439,4446,4453,4460,4467,4474,4481,4488,4495,4502,4509,4516,4523,4530,4537,4544,4550,4557,4564,4570,4577,4583,4590,4597,4603,4610,4615,4621,4627,4633,4639,4646,4653,4660,4666,4672,4678,4684,4691,4698,4705,4711,4718,4724,4731,4737,4743,4749,4755,4761,4768,4773,4780,4786,4793,4799,4805,4811,4818,4825,4832,4839,4845,4852,4859,4866,4872,4879,4886,4893,4900,4907,4914,4921,4928,4934,4941,4948,4955,4962,4968,4975,4982,4988,4995,5001,5007,5013,5020,5027,5032,5039,5046,5052,5059,5065,5072,5079,5085,5091,5097,5102,5109,5116,5123,5130,5137,5144,5151,5158,5165,5171,5177,5183,5189,5196,5202,5208,5215,5222,5229,5235,5242,5249,5256,5262,5269,5275,5282,5289,5294,5301,5308,5314,5321,5328,5335,5342,5349,5356,5362,5367,5373,5380,5387,5394,5401,5408,5415,5422,5429,5436,5443,5449,5456,5463,5470,5477,5483,5489,5496,5502,5509,5516,5521,5527,5534,5541,5547,5554,5561,5567,5574,5581,5586,5592,5597,5604,5611,5616,5623,5628,5634,5641,5648,5654,5661,5668,5675,5682,5689,5696,5703,5710,5716,5723,5729,5736,5742,5749,5756,5763,5770,5777,5784,5791,5797,5804,5811,5818,5825,5832,5839,5846,5853,5859,5865,5872,5879,5885,5892,5898,5905,5912,5919,5926,5933,5940,5947,5953,5960,5965,5972,5979,5985,5992,5999,6006,6012,6019,6026,6033,6040,6046,6052,6059,6066,6073,6079,6086,6093,6100,6106,6113,6120,6127,6134,6140,6147,6154,6161,6168,6175,6182,6187,6194,6201,6208,6215,6222,6229,6236,6242,6247,6254,6261,6268,6275,6282,6288,6295,6302,6309,6314,6321,6328,6335,6342,6349,6356,6363,6369,6376,6383,6390,6397,6404,6411,6418,6425,6432,6439,6446,6452,6459,6466,6473,6479,6485,6491,6498,6504,6510,6516,6523,6530,6536,6543,6549,6556,6563,6570,6575,6581,6587,6594,6601,6608,6615,6622,6629,6636,6642,6649,6655,6662,6669,6676,6682,6689,6696,6703,6710,6717,6724,6731,6738,6745,6752,6759,6766,6773,6780,6787,6794,6801,6808,6815,6822,6829,6836,6843,6849,6856,6863,6869,6876,6883,6890,6897,6904,6910,6917,6924,6931,6938,6945,6952,6959,6966,6973,6980,6987,6994,7001,7008,7014,7021,7028,7035,7042,7049,7056,7063,7070,7077,7083,7090,7097,7104,7111,7118,7125,7132,7139,7146,7153,7160,7167,7173,7180,7187,7194,7201,7208,7215,7222,7229,7236,7243,7250,7257,7264,7271,7278,7285,7292,7299,7306,7313,7319,7326,7333,7340,7347,7354,7361,7367,7374,7381,7388,7394,7401,7408,7415,7422,7429,7436,7443,7450,7456,7463,7470,7477,7484,7491,7498,7505,7512,7519,7526,7533,7540,7547,7554,7561,7568,7574,7581,7588,7594,7600,7607,7614,7621,7628,7635,7642,7649,7656,7663,7670,7677,7684,7691,7698,7705,7712,7718,7724,7731,7738,7745,7752,7759,7766,7773,7779,7786,7793,7800,7807,7814,7821,7828,7835,7842,7849,7856,7863,7870,7877,7884,7891,7898,7905,7912,7919,7926,7933,7940,7947,7954,7961,7968,7975,7982,7988,7995,8002,8009,8016,8023,8030,8037,8044,8051,8058,8065,8072,8079,8086,8093,8100,8107,8113,8120,8127,8134,8141,8148,8155,8161,8168,8175,8182,8188,8195,8202,8209,8216,8222,8228,8235,8241,8248,8255,8262,8269,8276,8282,8289,8296,8303,8310,8317,8324,8331,8338,8345,8352,8359,8366,8373,8380,8386,8393,8400,8407,8414,8421,8428,8435,8442,8449,8456,8463,8470,8477,8484,8491,8498,8505,8512,8519,8526,8533,8540,8547,8554,8561,8568,8575,8582,8589,8596,8603,8610,8617,8624,8631,8637,8644,8651,8658,8665,8672,8679,8685,8692,8698,8705,8712,8719,8726,8733,8739,8746,8753,8760,8767,8774,8781,8788,8795,8802,8809,8816,8823,8830,8837,8844,8851,8858,8865,8872,8879,8886,8893,8900,8907,8914,8920,8927,8934,8941,8948,8955,8962,8969,8976,8983,8990,8996,9002,9008,9015,9022,9028,9033,9039,9045,9052,9059,9066,9073,9080,9087,9094,9101,9108,9115,9122,9129,9136,9142,9148,9155,9162,9169,9176,9183,9190,9197,9204,9211,9218,9225,9232,9239,9246,9253,9260,9267,9274,9281,9288,9295,9302,9309,9316,9323,9330,9337,9344,9351,9358,9365,9372,9379,9386,9393,9400,9407,9414,9421,9428,9435,9442,9449,9456,9463,9470,9477,9484,9491,9498,9505,9512,9519,9526,9533,9540,9547,9554,9561,9568,9575,9581,9587,9594,9601,9608,9615,9622,9629,9636,9643,9650,9657,9664,9671,9678,9685,9692,9699,9706,9713,9720,9727,9734,9741,9748,9755,9762,9769,9776,9783,9790,9797,9804,9811,9818,9825,9832,9839,9846,9853,9860,9867,9874,9881,9888,9895,9901,9908,9915,9922,9928,9935,9941,9948,9955,9962,9969,9976,9983,9990,9997,10004,10011,10018,10025,10031,10037,10043,10048,10054,10061,10068,10075,10082,10089,10096,10103,10110,10117,10124,10131,10138,10145,10152,10159,10166,10173,10180,10187,10194,10201,10208,10215,10222,10229,10236,10243,10250,10257,10264,10271,10278,10285,10292,10299,10306,10313,10320,10327,10334,10341,10348,10355,10362,10369,10376,10383,10390,10397,10404,10411,10418,10425,10432,10439,10446,10453,10460,10467,10474,10481,10488,10495,10502,10509,10516],{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"2001-07-09",19.7893,20.1424,19.3185,19.8851,603300,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2001-07-16",19.5293,19.8988,18.585,19.3924,1533900,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2001-07-23",19.5019,20.3093,17.9691,20.0931,927900,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2001-07-30",20.1971,21.8832,20.0603,21.4179,262800,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2001-08-06",20.9526,21.1168,19.7072,19.9535,75000,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1827,"volume":1828},"2001-08-13",20.3915,20.5831,18.7766,49800,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},"2001-08-20",18.8861,20.1041,18.4755,20.0001,49500,{"time":1837,"open":1838,"high":1839,"low":1833,"close":1840,"volume":1841},"2001-08-27",20.1178,20.6351,18.8423,25800,{"time":1843,"open":1827,"high":1844,"low":1845,"close":1846,"volume":1847},"2001-09-03",19.0147,16.7374,17.0111,827700,{"time":1849,"open":1850,"high":1851,"low":1850,"close":1852,"volume":1853},"2001-09-10",16.9263,17.1726,16.9947,3900,{"time":1855,"open":1856,"high":1857,"low":1858,"close":1859,"volume":1860},"2001-09-17",15.6015,16.0887,12.4265,12.6591,128400,{"time":1862,"open":1863,"high":1864,"low":1865,"close":1866,"volume":1867},"2001-09-24",13.4118,14.1509,12.2869,13.1244,69000,{"time":1869,"open":1870,"high":1871,"low":1872,"close":1873,"volume":1874},"2001-10-01",12.9192,14.764,12.2896,14.5258,77400,{"time":1876,"open":1877,"high":1878,"low":1879,"close":1880,"volume":1881},"2001-10-08",14.233,16.6498,14.2056,16.3132,188100,{"time":1883,"open":1884,"high":1885,"low":1886,"close":1887,"volume":1835},"2001-10-15",16.19,16.9153,14.9036,15.3388,{"time":1889,"open":1890,"high":1891,"low":1890,"close":1892,"volume":1893},"2001-10-22",15.2046,17.3943,17.3095,77100,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2001-10-29",16.7648,17.2411,15.336,17.0796,5760600,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"2001-11-05",17.6954,19.0284,17.408,18.0348,994800,{"time":1909,"open":1910,"high":1820,"low":1911,"close":1912,"volume":1913},"2001-11-12",17.6817,17.6544,19.0366,381600,{"time":1915,"open":1916,"high":1917,"low":1918,"close":1919,"volume":1920},"2001-11-19",19.2337,19.2501,17.6653,18.4071,108900,{"time":1922,"open":1923,"high":1924,"low":1925,"close":1926,"volume":1927},"2001-11-26",18.6671,19.6223,18.2428,18.5685,141000,{"time":1929,"open":1930,"high":1931,"low":1925,"close":1793,"volume":1932},"2001-12-03",18.366,20.9115,105600,{"time":1934,"open":1935,"high":1936,"low":1937,"close":1938,"volume":1939},"2001-12-10",19.8167,20.063,18.6808,19.0667,279900,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2001-12-17",19.3322,19.6771,17.6763,18.1306,683400,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2001-12-24",18.0923,18.8532,17.9965,18.6534,274800,{"time":1955,"open":1923,"high":1956,"low":1957,"close":1958,"volume":1959},"2001-12-31",20.7993,18.147,20.3203,594300,{"time":1961,"open":1962,"high":1963,"low":1964,"close":1965,"volume":1966},"2002-01-07",20.5283,20.5584,19.4335,19.4882,200100,{"time":1968,"open":1964,"high":1969,"low":1970,"close":1971,"volume":1972},"2002-01-14",19.4417,18.2018,18.3113,2455500,{"time":1974,"open":1975,"high":1976,"low":1977,"close":1978,"volume":1979},"2002-01-21",18.4207,18.6123,17.4901,18.4673,83400,{"time":1981,"open":1982,"high":1983,"low":1984,"close":1985,"volume":1986},"2002-01-28",18.7218,19.1598,18.2565,18.7903,73200,{"time":1988,"open":1989,"high":1989,"low":1990,"close":1991,"volume":1992},"2002-02-04",18.8176,17.4135,17.9144,520500,{"time":1994,"open":1995,"high":1996,"low":1995,"close":1997,"volume":1998},"2002-02-11",18.106,19.1707,18.3605,246300,{"time":2000,"open":2001,"high":2002,"low":2003,"close":2004,"volume":2005},"2002-02-18",18.0649,18.0704,16.5705,16.877,415800,{"time":2007,"open":1846,"high":2008,"low":2009,"close":2010,"volume":2011},"2002-02-25",18.5029,16.888,18.4536,862800,{"time":2013,"open":2014,"high":2015,"low":2016,"close":2017,"volume":2018},"2002-03-04",18.7492,20.9444,18.5877,20.8568,1514700,{"time":2020,"open":2021,"high":2022,"low":2023,"close":2024,"volume":2025},"2002-03-11",20.4462,20.6871,19.0229,19.4088,536700,{"time":2027,"open":2028,"high":1936,"low":2029,"close":2030,"volume":2031},"2002-03-18",19.8714,18.9901,19.3514,348300,{"time":2033,"open":2034,"high":1820,"low":2035,"close":2036,"volume":2037},"2002-03-25",19.4061,18.7355,19.4964,846600,{"time":2039,"open":2040,"high":2041,"low":2042,"close":2043,"volume":2044},"2002-04-01",19.2692,20.115,18.8258,18.8915,858900,{"time":2046,"open":2047,"high":2048,"low":2049,"close":1970,"volume":2050},"2002-04-08",18.2647,18.9134,17.9034,229500,{"time":2052,"open":1833,"high":2053,"low":2054,"close":2055,"volume":1801},"2002-04-15",20.2738,18.2291,19.1871,{"time":2057,"open":2048,"high":2058,"low":2059,"close":2060,"volume":2061},"2002-04-22",19.1187,17.2246,17.2438,1071300,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2002-04-29",17.367,18.0239,16.1353,16.2967,519300,{"time":2070,"open":2071,"high":2072,"low":2073,"close":2074,"volume":2075},"2002-05-06",16.4911,17.8268,15.5605,16.4719,898800,{"time":2077,"open":1845,"high":2078,"low":2079,"close":2080,"volume":2081},"2002-05-13",18.9271,16.6964,18.5959,316200,{"time":2083,"open":1975,"high":2008,"low":2084,"close":2085,"volume":2086},"2002-05-20",17.0659,17.1617,300900,{"time":2088,"open":2060,"high":2060,"low":2089,"close":2090,"volume":2091},"2002-05-27",15.971,16.3679,487500,{"time":2093,"open":2094,"high":2094,"low":1877,"close":2095,"volume":2096},"2002-06-03",16.1763,14.9556,378900,{"time":2098,"open":2099,"high":2100,"low":2101,"close":2102,"volume":2103},"2002-06-10",14.9172,15.1198,13.6308,14.3698,2724000,{"time":668,"open":2105,"high":2106,"low":2107,"close":2108,"volume":2109},14.7393,15.5194,12.8781,12.9411,726000,{"time":684,"open":2111,"high":2112,"low":2113,"close":2114,"volume":2115},12.9602,13.7157,12.1528,13.1135,510900,{"time":700,"open":2117,"high":2118,"low":2119,"close":2118,"volume":2120},13.2202,13.5076,11.838,235800,{"time":717,"open":2122,"high":2122,"low":2123,"close":2124,"volume":2125},13.535,11.8079,13.0095,304500,{"time":732,"open":2127,"high":2128,"low":2129,"close":2127,"volume":2130},12.7002,14.1098,12.5195,831000,{"time":750,"open":2132,"high":2133,"low":2134,"close":2135,"volume":2136},12.7276,12.9137,10.6063,10.8526,848100,{"time":766,"open":2138,"high":2139,"low":2140,"close":2141,"volume":2142},11.2495,12.0241,10.1191,10.2669,424200,{"time":783,"open":2144,"high":2145,"low":2146,"close":2147,"volume":2148},10.2642,10.9484,9.61,10.8116,507000,{"time":801,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},10.4831,11.8654,10.0206,11.7011,573000,{"time":2156,"open":2153,"high":2157,"low":2158,"close":2159,"volume":2160},"2002-08-19",12.5414,11.4959,11.5616,609900,{"time":818,"open":2158,"high":2162,"low":2163,"close":2164,"volume":2165},11.6656,10.1519,10.401,566700,{"time":836,"open":2167,"high":2167,"low":2168,"close":2169,"volume":2170},10.193,9.4923,10.0753,504000,{"time":853,"open":2172,"high":2173,"low":2174,"close":2175,"volume":2176},9.7989,10.7295,9.5525,9.6346,659700,{"time":870,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},9.4704,9.6073,8.4604,8.5097,1627200,{"time":887,"open":2184,"high":2185,"low":2186,"close":2187,"volume":2188},8.3756,8.9038,7.9814,8.3372,666600,{"time":905,"open":2190,"high":2191,"low":2192,"close":2193,"volume":2194},8.0745,8.8409,7.6201,7.705,781200,{"time":922,"open":2196,"high":2197,"low":2198,"close":2199,"volume":2200},7.4887,8.548,7.0754,8.3619,1559100,{"time":938,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},8.2524,9.2213,8.1429,8.9859,793800,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2212,"volume":2213},"2002-10-21",8.8682,9.9357,8.7478,9.7551,623400,{"time":2215,"open":2216,"high":2217,"low":2218,"close":2219,"volume":2220},"2002-10-28",10.0726,10.5789,9.1064,10.4777,542100,{"time":2222,"open":2145,"high":2223,"low":2224,"close":2225,"volume":2226},"2002-11-04",11.4384,10.0315,10.182,1445100,{"time":2228,"open":2210,"high":2229,"low":2230,"close":2231,"volume":2232},"2002-11-11",10.8225,9.5142,10.7568,877500,{"time":2234,"open":2235,"high":2236,"low":2237,"close":2238,"volume":2239},"2002-11-18",11.0169,12.2321,10.4585,12.0679,1021200,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2245,"volume":2246},"2002-11-25",12.2759,12.8097,11.8818,12.3717,585900,{"time":2248,"open":2249,"high":2250,"low":2251,"close":2252,"volume":2253},"2002-12-02",13.0971,13.1381,10.7432,10.9922,3385800,{"time":2255,"open":2251,"high":2145,"low":2256,"close":2141,"volume":2257},"2002-12-09",10.2368,1746000,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2002-12-16",10.3189,10.8745,9.5854,9.7906,2803800,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2270,"volume":2271},"2002-12-23",9.8262,10.1711,9.6894,9.7304,1263600,{"time":2273,"open":2274,"high":2275,"low":2276,"close":2277,"volume":2278},"2002-12-30",9.881,10.3298,9.3226,10.2751,788700,{"time":2280,"open":2150,"high":2281,"low":2282,"close":2283,"volume":2284},"2003-01-06",11.0962,10.2888,10.8964,915000,{"time":2286,"open":2287,"high":2287,"low":2288,"close":2289,"volume":2290},"2003-01-13",11.1482,9.5662,9.5799,1540800,{"time":2292,"open":2293,"high":2294,"low":2295,"close":2296,"volume":2297},"2003-01-20",9.7167,9.8426,9.3062,9.3883,815400,{"time":2299,"open":2300,"high":2301,"low":2302,"close":2303,"volume":2304},"2003-01-27",9.2514,9.6456,8.6794,9.0325,910800,{"time":2306,"open":2303,"high":2307,"low":2308,"close":2309,"volume":2310},"2003-02-03",9.287,8.7013,8.704,3234900,{"time":2312,"open":2309,"high":2313,"low":2314,"close":2313,"volume":2315},"2003-02-10",9.2925,8.6,484200,{"time":2317,"open":2318,"high":2319,"low":2296,"close":2320,"volume":2321},"2003-02-17",9.4211,9.7359,9.6483,1353000,{"time":2323,"open":2289,"high":2324,"low":2325,"close":2324,"volume":2326},"2003-02-24",9.8125,9.1967,3718800,{"time":2328,"open":2210,"high":2329,"low":2330,"close":2331,"volume":2332},"2003-03-03",9.9466,9.1146,9.2651,420900,{"time":2334,"open":2325,"high":2335,"low":2336,"close":2337,"volume":2338},"2003-03-10",10.1273,9.0078,9.8016,911700,{"time":2340,"open":2341,"high":2342,"low":2343,"close":2344,"volume":2345},"2003-03-17",9.7441,10.7952,9.6948,10.7705,1746300,{"time":2347,"open":2164,"high":2348,"low":2349,"close":2350,"volume":2351},"2003-03-24",10.5078,9.9138,9.9631,4392000,{"time":2353,"open":2341,"high":2354,"low":2355,"close":2356,"volume":2357},"2003-03-31",10.4503,9.5306,10.0041,1025100,{"time":2359,"open":2360,"high":2360,"low":2361,"close":2230,"volume":2362},"2003-04-07",10.5105,9.5005,718200,{"time":2364,"open":2365,"high":2366,"low":2367,"close":2368,"volume":2369},"2003-04-14",9.6209,10.7267,9.5334,10.6747,804300,{"time":2371,"open":2372,"high":2373,"low":2374,"close":2375,"volume":2376},"2003-04-21",10.62,11.1866,10.4284,10.4859,1032000,{"time":2378,"open":2375,"high":2379,"low":2375,"close":2380,"volume":2381},"2003-04-28",11.192,11.1181,1826400,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2158,"volume":2387},"2003-05-05",11.3043,11.619,10.9785,942600,{"time":2389,"open":2390,"high":2391,"low":2392,"close":2393,"volume":2394},"2003-05-12",11.4685,11.7942,11.3097,11.515,2004900,{"time":2396,"open":2384,"high":2397,"low":2135,"close":2138,"volume":2398},"2003-05-19",11.359,453000,{"time":2400,"open":2401,"high":2402,"low":2401,"close":1858,"volume":2403},"2003-05-26",11.1948,12.4949,837000,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2003-06-02",12.6454,13.5049,12.0707,12.7166,1865100,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2003-06-09",12.4539,12.536,11.8106,11.9201,863700,{"time":2419,"open":2420,"high":2406,"low":2421,"close":2422,"volume":2423},"2003-06-16",11.9338,11.8407,12.1665,589200,{"time":2425,"open":2426,"high":2427,"low":2428,"close":2429,"volume":2430},"2003-06-23",12.1035,12.2294,11.578,12.0132,1203900,{"time":2432,"open":2433,"high":2434,"low":2153,"close":2435,"volume":2436},"2003-06-30",12.1391,12.5907,12.4237,1161600,{"time":2438,"open":2439,"high":2440,"low":2127,"close":2250,"volume":2441},"2003-07-07",12.7549,13.6445,997800,{"time":2443,"open":2444,"high":2445,"low":2446,"close":2447,"volume":2448},"2003-07-14",13.5213,13.7403,12.6044,12.9328,1519200,{"time":2450,"open":2107,"high":2451,"low":2452,"close":2453,"volume":2454},"2003-07-21",13.4529,12.5688,13.2695,1219500,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2003-07-28",13.2066,13.5241,12.9985,13.3845,1301100,{"time":2463,"open":2464,"high":2465,"low":2466,"close":2467,"volume":2468},"2003-08-04",13.3571,13.4939,12.2787,12.4511,1112700,{"time":2470,"open":2471,"high":2472,"low":2471,"close":2472,"volume":2473},"2003-08-11",12.5059,13.3434,490800,{"time":2475,"open":2476,"high":2477,"low":2476,"close":2478,"volume":2479},"2003-08-18",13.3516,15.3689,14.8351,7656000,{"time":2481,"open":2482,"high":2483,"low":2484,"close":2485,"volume":2486},"2003-08-25",14.7804,15.4346,14.3041,15.3825,7047000,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2003-09-01",15.4373,15.8698,14.9994,15.5331,1730100,{"time":2495,"open":2496,"high":2497,"low":2498,"close":2499,"volume":2500},"2003-09-08",15.7931,16.1052,14.712,15.2484,5762400,{"time":2502,"open":2503,"high":2504,"low":2505,"close":2506,"volume":2507},"2003-09-15",15.3837,15.6738,15.0004,15.5315,1863000,{"time":2509,"open":2510,"high":2511,"low":2512,"close":2513,"volume":2514},"2003-09-22",15.3015,15.4603,14.3572,14.442,1511100,{"time":2516,"open":2517,"high":2518,"low":2519,"close":2520,"volume":2521},"2003-09-29",14.6446,15.5205,14.2504,15.3563,2637900,{"time":2523,"open":2524,"high":2525,"low":2510,"close":2526,"volume":2527},"2003-10-06",15.411,16.1446,16.0132,2915400,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2003-10-13",16.1775,16.6948,15.8928,16.0214,2725500,{"time":2536,"open":2533,"high":2537,"low":2538,"close":2539,"volume":2540},"2003-10-20",16.6647,15.5369,15.8545,2985300,{"time":2542,"open":2543,"high":2544,"low":2545,"close":2546,"volume":2547},"2003-10-27",16.1501,17.4038,15.9174,17.0534,1833900,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2003-11-03",17.2724,18.2578,17.256,18.0388,2087700,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2560,"volume":2561},"2003-11-10",18.0252,18.1182,17.2505,17.3627,1808400,{"time":2563,"open":2546,"high":2564,"low":2565,"close":2566,"volume":2567},"2003-11-17",17.4366,16.7934,17.0206,3438600,{"time":2569,"open":2570,"high":2571,"low":2570,"close":2572,"volume":2573},"2003-11-24",17.245,17.9786,17.954,708000,{"time":2575,"open":2576,"high":2577,"low":2578,"close":2579,"volume":2580},"2003-12-01",18.2031,18.2606,16.881,16.974,3169500,{"time":2582,"open":2583,"high":2584,"low":2585,"close":2586,"volume":2587},"2003-12-08",17.026,17.1328,16.0817,16.9001,3792600,{"time":2589,"open":2570,"high":2570,"low":2590,"close":2591,"volume":2592},"2003-12-15",15.9475,16.5935,1147800,{"time":2594,"open":2595,"high":2596,"low":2597,"close":2598,"volume":2599},"2003-12-22",16.547,17.0124,16.4758,16.9576,323100,{"time":2601,"open":2596,"high":2602,"low":2596,"close":2570,"volume":2603},"2003-12-29",17.4476,932400,{"time":2605,"open":2606,"high":2607,"low":2608,"close":2609,"volume":2610},"2004-01-05",17.5598,18.9668,17.4914,18.7095,2076600,{"time":2612,"open":2613,"high":2614,"low":2615,"close":2616,"volume":2617},"2004-01-12",18.819,19.2296,18.4577,19.2049,1933800,{"time":2619,"open":2620,"high":2621,"low":2553,"close":2622,"volume":2623},"2004-01-19",19.3117,19.3445,18.1483,2203200,{"time":2625,"open":2576,"high":2626,"low":2627,"close":2628,"volume":2629},"2004-01-26",18.589,17.3819,17.7925,1952100,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2004-02-02",17.9841,18.0005,17.0507,17.9294,2340600,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2628,"volume":2642},"2004-02-09",18.121,18.392,17.5954,1203600,{"time":2644,"open":2645,"high":2646,"low":2647,"close":2648,"volume":2649},"2004-02-16",18.0115,18.6137,17.5379,17.7761,1059900,{"time":2651,"open":2628,"high":2652,"low":2653,"close":2654,"volume":2655},"2004-02-23",17.891,17.0397,17.6365,1075200,{"time":2657,"open":2658,"high":2659,"low":2608,"close":2660,"volume":2661},"2004-03-01",17.5324,18.1921,17.7268,1961400,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},"2004-03-08",17.7377,17.8089,16.3828,16.8509,2885400,{"time":2670,"open":2671,"high":2672,"low":2673,"close":2674,"volume":2675},"2004-03-15",16.6976,16.8837,16.0406,16.0899,981300,{"time":2677,"open":2678,"high":2679,"low":2680,"close":2681,"volume":2682},"2004-03-22",15.8216,16.8344,15.6382,16.6401,1345200,{"time":2684,"open":2685,"high":2686,"low":2687,"close":2628,"volume":2688},"2004-03-29",16.9713,17.8171,16.6456,1632300,{"time":2690,"open":2691,"high":2635,"low":2692,"close":2693,"volume":2694},"2004-04-05",17.8335,17.2478,17.6036,1205700,{"time":2696,"open":2697,"high":2698,"low":2699,"close":2700,"volume":2701},"2004-04-12",17.683,17.7651,16.1528,16.3883,1100100,{"time":2703,"open":2704,"high":2705,"low":2706,"close":2707,"volume":2708},"2004-04-19",16.4594,16.9768,16.0187,16.9248,527700,{"time":2710,"open":2711,"high":2712,"low":2713,"close":2714,"volume":2715},"2004-04-26",16.8618,16.9275,15.099,15.1373,948300,{"time":2717,"open":2718,"high":2590,"low":2719,"close":2720,"volume":2721},"2004-05-03",15.2003,14.8773,15.693,966900,{"time":2723,"open":2724,"high":2725,"low":2726,"close":2727,"volume":2728},"2004-05-10",15.4494,16.0735,15.3399,15.4767,1440000,{"time":2730,"open":2731,"high":2732,"low":2731,"close":2733,"volume":2734},"2004-05-17",15.0579,16.1282,15.7121,638400,{"time":2736,"open":2737,"high":2738,"low":2739,"close":2740,"volume":2741},"2004-05-24",15.9585,16.7468,15.6601,16.703,886200,{"time":2743,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},"2004-05-31",16.6319,16.7414,15.8463,16.1583,1221000,{"time":2750,"open":2751,"high":2752,"low":2753,"close":2754,"volume":2755},"2004-06-07",16.3855,16.7605,16.1255,16.2158,718800,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2004-06-14",16.0543,16.109,15.2194,15.3125,839400,{"time":2764,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},"2004-06-21",15.4384,16.1227,15.1701,15.9694,1426200,{"time":2771,"open":2772,"high":2773,"low":2510,"close":2774,"volume":2775},"2004-06-28",16.1556,16.3143,15.3262,2253000,{"time":2777,"open":2778,"high":2779,"low":2780,"close":2781,"volume":2782},"2004-07-05",15.0552,15.0962,14.609,14.9621,1001400,{"time":2784,"open":2785,"high":2786,"low":2787,"close":2788,"volume":2789},"2004-07-12",14.5762,14.7815,13.6619,13.7084,2132100,{"time":2791,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},"2004-07-19",13.755,14.3599,13.4402,13.4429,2980500,{"time":955,"open":2798,"high":2799,"low":2800,"close":2801,"volume":2802},13.4949,13.9739,13.0077,13.8754,2440200,{"time":974,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},13.6947,13.9603,12.7476,12.8544,2022000,{"time":993,"open":2810,"high":2811,"low":2812,"close":2813,"volume":2814},12.879,13.0433,11.962,12.1536,2186100,{"time":1012,"open":2816,"high":2817,"low":2818,"close":2819,"volume":2820},12.296,13.0624,12.2522,12.9776,1137600,{"time":2822,"open":2823,"high":2824,"low":2825,"close":2826,"volume":2827},"2004-08-23",13.046,13.2458,12.6436,12.9338,1546200,{"time":1029,"open":2829,"high":2830,"low":2813,"close":2831,"volume":2832},12.838,12.8735,12.1673,1148100,{"time":1049,"open":2834,"high":2835,"low":2836,"close":2837,"volume":2838},12.3042,13.1965,11.9702,13.1473,1674000,{"time":2840,"open":2841,"high":2842,"low":2819,"close":2843,"volume":2844},"2004-09-13",13.3854,13.629,13.2841,6000900,{"time":2846,"open":2847,"high":2848,"low":2849,"close":2850,"volume":2851},"2004-09-20",13.2075,13.8946,13.0788,13.1528,3132000,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2855,"volume":2857},"2004-09-27",12.9091,13.7577,12.7148,4596000,{"time":2859,"open":2805,"high":2860,"low":2861,"close":2862,"volume":2863},"2004-10-04",14.1382,13.2814,13.3717,2086800,{"time":2865,"open":2866,"high":2867,"low":2868,"close":2869,"volume":2870},"2004-10-11",13.3252,13.6728,12.9584,13.0405,1740300,{"time":2872,"open":2873,"high":2874,"low":2875,"close":2876,"volume":2877},"2004-10-18",13.0022,13.8836,12.8434,13.3444,1658400,{"time":2879,"open":2880,"high":2881,"low":2882,"close":2883,"volume":2884},"2004-10-25",13.3991,14.0834,13.2677,13.9247,2181900,{"time":2886,"open":2887,"high":2888,"low":2889,"close":2890,"volume":2891},"2004-11-01",13.8891,14.3736,13.6373,14.1218,3276900,{"time":2893,"open":2890,"high":2894,"low":2895,"close":2896,"volume":2897},"2004-11-08",14.3791,13.7796,14.3517,1412400,{"time":2899,"open":2900,"high":2901,"low":2902,"close":2903,"volume":2904},"2004-11-15",14.3216,15.0798,14.2668,14.6145,2610300,{"time":2906,"open":2907,"high":2908,"low":2909,"close":2910,"volume":2911},"2004-11-22",14.5187,14.7705,14.4612,14.5981,678900,{"time":2913,"open":2914,"high":2915,"low":2916,"close":2714,"volume":2917},"2004-11-29",14.776,15.3973,14.3709,1989900,{"time":2919,"open":2920,"high":2921,"low":2922,"close":2923,"volume":2924},"2004-12-06",15.151,15.4165,14.13,14.338,2431200,{"time":2926,"open":2927,"high":2928,"low":2929,"close":2930,"volume":2931},"2004-12-13",14.5406,14.8827,14.3928,14.4311,2787900,{"time":2933,"open":2934,"high":2935,"low":2936,"close":2937,"volume":2938},"2004-12-20",14.453,14.6063,14.2559,14.5679,2571300,{"time":2940,"open":2941,"high":2942,"low":2943,"close":2944,"volume":2945},"2004-12-27",14.5926,14.7924,14.4119,14.7267,1200600,{"time":2947,"open":2948,"high":2949,"low":2950,"close":2951,"volume":2952},"2005-01-03",14.8855,14.8909,13.6811,13.8234,5017800,{"time":2954,"open":2955,"high":2956,"low":2957,"close":2958,"volume":2959},"2005-01-10",13.8426,13.9822,13.4347,13.7139,4398300,{"time":2961,"open":2962,"high":2963,"low":2964,"close":2964,"volume":2965},"2005-01-17",13.6865,13.8398,13.1938,2318700,{"time":2967,"open":2968,"high":2962,"low":2969,"close":2970,"volume":2971},"2005-01-24",13.2376,12.9009,13.4758,5212800,{"time":2973,"open":2962,"high":2974,"low":2975,"close":2976,"volume":2977},"2005-01-31",14.2039,13.5278,14.1902,1168800,{"time":2979,"open":2980,"high":2981,"low":2982,"close":2983,"volume":2984},"2005-02-07",14.1628,14.7212,14.067,14.6227,2314500,{"time":2986,"open":2987,"high":2988,"low":2916,"close":2989,"volume":2990},"2005-02-14",14.6528,14.9347,14.4092,1970700,{"time":2992,"open":2993,"high":2994,"low":2995,"close":2996,"volume":2997},"2005-02-21",14.2778,14.9128,14.171,14.8937,2148300,{"time":2999,"open":3000,"high":2731,"low":3001,"close":2983,"volume":3002},"2005-02-28",14.9594,14.4913,2022600,{"time":3004,"open":3005,"high":2505,"low":3006,"close":3007,"volume":3008},"2005-03-07",14.713,14.3462,14.4146,2168700,{"time":3010,"open":3011,"high":3012,"low":3013,"close":2848,"volume":3014},"2005-03-14",14.4256,14.5132,13.8645,2234100,{"time":3016,"open":2956,"high":3017,"low":3018,"close":3019,"volume":3020},"2005-03-21",14.1108,13.8042,13.9849,2228100,{"time":3022,"open":3023,"high":3024,"low":3025,"close":3026,"volume":3027},"2005-03-28",14.0999,14.1792,13.7221,13.7714,984600,{"time":3029,"open":3030,"high":3031,"low":3032,"close":3033,"volume":3034},"2005-04-04",13.7249,14.0369,13.6236,13.911,1312500,{"time":3036,"open":3037,"high":3038,"low":3039,"close":3040,"volume":3041},"2005-04-11",13.9329,13.9685,12.7832,12.8243,1878900,{"time":3043,"open":3044,"high":3045,"low":3046,"close":3047,"volume":2990},"2005-04-18",12.8298,13.4675,12.7805,13.2486,{"time":3049,"open":3050,"high":3051,"low":2829,"close":2837,"volume":3052},"2005-04-25",13.3307,13.5031,2402100,{"time":3054,"open":2837,"high":3055,"low":3056,"close":3057,"volume":3058},"2005-05-02",13.5743,13.0706,13.5332,1261200,{"time":3060,"open":3061,"high":3062,"low":3063,"close":3064,"volume":3065},"2005-05-09",13.5442,14.015,13.2705,13.9438,1468500,{"time":3067,"open":2805,"high":3068,"low":3069,"close":2989,"volume":3070},"2005-05-16",14.4393,13.8562,4691700,{"time":3072,"open":3011,"high":2786,"low":3073,"close":3074,"volume":3075},"2005-05-23",14.3407,14.6747,1954200,{"time":3077,"open":3078,"high":2505,"low":3079,"close":3080,"volume":3081},"2005-05-30",14.7349,14.5871,14.8417,2939400,{"time":3083,"open":3084,"high":3085,"low":3086,"close":3087,"volume":3088},"2005-06-06",14.7951,15.0196,14.5953,14.7869,3230400,{"time":3090,"open":3091,"high":3092,"low":3093,"close":3094,"volume":3095},"2005-06-13",14.7404,14.9019,14.4475,14.8088,1313700,{"time":3097,"open":3098,"high":3099,"low":3100,"close":3101,"volume":3102},"2005-06-20",14.6829,15.318,14.6336,14.672,2456700,{"time":3104,"open":3105,"high":2517,"low":3106,"close":3107,"volume":3108},"2005-06-27",14.6172,14.3873,14.4694,3126600,{"time":3110,"open":3111,"high":2718,"low":3112,"close":3113,"volume":3114},"2005-07-04",14.4283,14.4064,15.1811,2341200,{"time":3116,"open":3117,"high":2526,"low":3117,"close":3118,"volume":3119},"2005-07-11",15.3289,15.8161,9041700,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2005-07-18",15.7669,16.3718,15.6464,16.0516,3154500,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3132,"volume":3133},"2005-07-25",16.1173,16.2596,15.9202,16.1063,2121300,{"time":3135,"open":3136,"high":3137,"low":3138,"close":3139,"volume":3140},"2005-08-01",16.1419,16.4923,15.8873,15.964,2323500,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"2005-08-08",15.9831,16.2103,15.682,15.7395,2688900,{"time":3149,"open":3146,"high":3150,"low":3151,"close":3152,"volume":3153},"2005-08-15",16.0351,15.6081,15.7012,2495700,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3159,"volume":3160},"2005-08-22",15.849,16.0789,15.6711,15.7231,10454700,{"time":3162,"open":3163,"high":2543,"low":2739,"close":3164,"volume":3165},"2005-08-29",15.6848,15.9229,3191100,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"2005-09-05",16.0297,16.5388,16.0242,16.4813,3504600,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2005-09-12",16.5005,16.7523,16.2377,16.3965,1822800,{"time":3181,"open":3182,"high":3178,"low":3183,"close":3138,"volume":3184},"2005-09-19",16.3472,15.578,1832400,{"time":3186,"open":3187,"high":2773,"low":3188,"close":3189,"volume":3190},"2005-09-26",16.1253,15.6488,16.2294,2301300,{"time":3192,"open":3193,"high":3194,"low":3195,"close":3196,"volume":3197},"2005-10-03",16.3499,16.5389,15.5036,15.7666,6195600,{"time":3199,"open":3200,"high":3200,"low":3201,"close":3202,"volume":3203},"2005-10-10",15.6378,14.819,15.2216,3208500,{"time":3205,"open":3206,"high":3207,"low":3208,"close":3209,"volume":3210},"2005-10-17",15.238,15.4708,14.7752,15.3749,1892400,{"time":3212,"open":3213,"high":3214,"low":3215,"close":3216,"volume":3217},"2005-10-24",15.4242,15.5502,14.5889,14.9614,2922900,{"time":3219,"open":3220,"high":3221,"low":3222,"close":3223,"volume":3224},"2005-10-31",15.1503,16.0568,15.0709,15.9993,4671600,{"time":3226,"open":3227,"high":3228,"low":3229,"close":3230,"volume":3231},"2005-11-07",16.0486,16.5224,15.8843,16.3225,2976900,{"time":3233,"open":3234,"high":3235,"low":3236,"close":3237,"volume":3238},"2005-11-14",16.3608,16.8127,16.1335,16.7223,3078000,{"time":3240,"open":3241,"high":3242,"low":3243,"close":3244,"volume":3245},"2005-11-21",16.684,17.1003,16.5882,17.0263,2926200,{"time":3247,"open":3248,"high":3249,"low":3250,"close":3251,"volume":3252},"2005-11-28",17.1222,17.7028,16.747,17.5001,3159300,{"time":3254,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},"2005-12-05",17.4727,17.6343,16.8428,17.2016,2767500,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"2005-12-12",17.3495,17.5056,17.1386,17.1441,1188000,{"time":3268,"open":3265,"high":3269,"low":3270,"close":3271,"volume":3272},"2005-12-19",17.2372,16.6785,17.1331,1472700,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"2005-12-26",17.2591,17.2783,16.5635,16.6977,4208400,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"2006-01-02",16.8867,18.2094,16.632,18.1711,3376500,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"2006-01-09",18.2533,18.7216,18.1273,18.267,6453300,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"2006-01-16",18.0396,18.4614,17.5166,17.6289,7674000,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2006-01-23",17.6891,18.7764,17.5385,18.4477,2622000,{"time":3309,"open":3310,"high":3310,"low":3311,"close":3312,"volume":3313},"2006-01-30",18.5271,17.8863,17.9109,1474500,{"time":3315,"open":3316,"high":3317,"low":3318,"close":3319,"volume":3320},"2006-02-06",17.9794,18.7325,17.8835,18.2943,1305900,{"time":3322,"open":3323,"high":3324,"low":3325,"close":3326,"volume":3327},"2006-02-13",18.1574,18.5134,17.9383,18.1766,1291500,{"time":3329,"open":3330,"high":3285,"low":3331,"close":3332,"volume":3333},"2006-02-20",18.1081,17.6206,17.8342,5950500,{"time":3335,"open":3336,"high":3337,"low":3338,"close":3339,"volume":3340},"2006-02-27",17.8096,18.6613,17.7274,18.2861,4030800,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2006-03-06",18.3519,18.3875,17.1687,17.2646,4873500,{"time":3349,"open":3350,"high":3351,"low":3264,"close":3350,"volume":3352},"2006-03-13",17.3303,17.826,2823000,{"time":3354,"open":3355,"high":3356,"low":3269,"close":3357,"volume":3358},"2006-03-20",17.3522,17.7877,17.722,4271400,{"time":3360,"open":3361,"high":87,"low":3362,"close":3363,"volume":3364},"2006-03-27",17.7384,17.2947,17.8534,4648500,{"time":3366,"open":3367,"high":3368,"low":3367,"close":3339,"volume":3369},"2006-04-03",17.8343,18.7188,2592600,{"time":3371,"open":3372,"high":3339,"low":3373,"close":3374,"volume":3375},"2006-04-10",18.2286,17.7548,18.1163,1676700,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3381,"volume":3382},"2006-04-17",18.1848,19.0064,17.774,18.3108,2774100,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"2006-04-24",18.1382,18.5764,17.9739,18.2724,2307600,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2006-05-01",18.2889,18.8147,18.0972,18.7654,1254300,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3402,"volume":3403},"2006-05-08",18.8065,18.8832,17.4755,17.5275,6118800,{"time":3405,"open":3406,"high":3407,"low":3237,"close":3408,"volume":3409},"2006-05-15",17.5138,17.6371,17.0428,5853000,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2006-05-22",16.81,16.9469,16.1774,16.6621,3140700,{"time":3418,"open":3419,"high":3420,"low":3421,"close":3422,"volume":3423},"2006-05-29",16.5991,17.103,16.2814,16.8921,1130400,{"time":3425,"open":3426,"high":3426,"low":3427,"close":3428,"volume":3429},"2006-06-05",16.8374,15.468,15.7748,1752600,{"time":1067,"open":3431,"high":3432,"low":3206,"close":3433,"volume":3434},15.8104,16.1883,15.9446,2178000,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2006-06-19",16.013,16.1993,15.6177,15.7054,1459500,{"time":1084,"open":3443,"high":3444,"low":3445,"close":3446,"volume":3447},15.7575,15.963,15.1327,15.8808,1959900,{"time":1101,"open":3449,"high":3450,"low":3451,"close":3452,"volume":3453},15.9575,16.0315,15.2094,15.3163,823800,{"time":1119,"open":3455,"high":3456,"low":3457,"close":3458,"volume":3459},15.3437,15.456,14.4941,14.6038,3005100,{"time":1138,"open":3461,"high":3462,"low":3463,"close":3464,"volume":3465},14.6805,15.0916,13.9187,13.9543,2561400,{"time":1154,"open":3467,"high":3468,"low":3467,"close":3469,"volume":3470},14.1543,15.1902,15.1546,4570500,{"time":3472,"open":3473,"high":3474,"low":3475,"close":3476,"volume":3477},"2006-07-31",15.0943,15.5848,14.7517,15.1683,3331500,{"time":3479,"open":3480,"high":3481,"low":3482,"close":3483,"volume":3484},"2006-08-07",15.097,15.4533,14.823,14.8641,1649400,{"time":3486,"open":3487,"high":3488,"low":3489,"close":3490,"volume":3491},"2006-08-14",15.0066,16.4207,14.9792,16.1822,4012500,{"time":3493,"open":3494,"high":3495,"low":3496,"close":3497,"volume":3498},"2006-08-21",15.9822,16.0946,15.6725,15.8945,2802600,{"time":3500,"open":3501,"high":3502,"low":3501,"close":3503,"volume":3504},"2006-08-28",15.911,16.7358,16.4152,2721600,{"time":3506,"open":3507,"high":3508,"low":3509,"close":3490,"volume":3510},"2006-09-04",16.3412,16.6235,15.8616,1846800,{"time":3512,"open":3513,"high":3514,"low":3513,"close":3515,"volume":3516},"2006-09-11",16.1631,17.2894,16.9797,3678000,{"time":3518,"open":3519,"high":3520,"low":3521,"close":3522,"volume":3523},"2006-09-18",17.0016,17.3387,16.4947,16.5193,2438400,{"time":3525,"open":3526,"high":3527,"low":3528,"close":2711,"volume":3529},"2006-09-25",16.5659,17.1224,16.4316,2080800,{"time":3531,"open":3532,"high":3533,"low":3534,"close":3535,"volume":3536},"2006-10-02",16.7988,16.9825,16.4477,16.7933,2213400,{"time":3538,"open":3539,"high":3540,"low":3541,"close":3542,"volume":3543},"2006-10-09",16.7741,17.5969,16.7713,17.5228,3747900,{"time":3545,"open":3546,"high":3547,"low":3548,"close":3549,"volume":3550},"2006-10-16",17.6545,17.7367,16.4203,16.4833,6297300,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"2006-10-23",16.4285,16.8838,16.3462,16.4669,4534500,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"2006-10-30",16.4532,16.8673,16.231,16.3901,5556600,{"time":3566,"open":3567,"high":3568,"low":3569,"close":3570,"volume":3571},"2006-11-06",16.4422,16.999,16.3874,16.5931,2481000,{"time":3573,"open":3574,"high":3575,"low":3574,"close":3576,"volume":3577},"2006-11-13",16.6123,17.6051,17.4186,5825100,{"time":3579,"open":3580,"high":3581,"low":3582,"close":3583,"volume":3584},"2006-11-20",17.35,17.6792,17.3061,17.5283,5509500,{"time":3586,"open":3587,"high":3588,"low":3589,"close":3590,"volume":3591},"2006-11-27",17.4597,17.5832,16.7905,17.0017,4448100,{"time":3593,"open":3594,"high":3595,"low":3596,"close":3597,"volume":3598},"2006-12-04",17.0374,17.5749,16.9743,17.1196,2927700,{"time":3600,"open":3527,"high":3601,"low":3602,"close":3603,"volume":3604},"2006-12-11",17.2321,16.8399,17.1032,5711700,{"time":3606,"open":3607,"high":3582,"low":3608,"close":3608,"volume":3609},"2006-12-18",17.1718,16.604,4429200,{"time":3611,"open":3612,"high":3613,"low":3612,"close":3614,"volume":3615},"2006-12-25",16.5683,16.9496,16.7356,1181400,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2007-01-01",16.9222,17.0676,16.5272,16.689,1213200,{"time":3624,"open":3625,"high":3626,"low":3627,"close":3628,"volume":3629},"2007-01-08",16.6972,17.3089,16.6314,17.1992,2058900,{"time":3631,"open":3632,"high":3632,"low":2067,"close":3633,"volume":3634},"2007-01-15",17.1306,16.475,2084700,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2007-01-22",16.412,16.8179,16.2117,16.6835,1835100,{"time":3643,"open":3644,"high":3533,"low":3645,"close":3646,"volume":3647},"2007-01-29",16.6506,16.4476,16.9276,1973100,{"time":3649,"open":3650,"high":3651,"low":3652,"close":2679,"volume":3653},"2007-02-05",16.9853,17.287,16.7521,2682900,{"time":3655,"open":3656,"high":3607,"low":3657,"close":3658,"volume":3659},"2007-02-12",16.7878,16.6177,17.1389,2928900,{"time":3661,"open":3568,"high":3662,"low":3663,"close":3664,"volume":3665},"2007-02-19",17.6381,16.9359,17.5833,1967100,{"time":3667,"open":3668,"high":3669,"low":3670,"close":3670,"volume":3671},"2007-02-26",17.6409,17.6463,16.5162,3591000,{"time":3673,"open":3674,"high":3675,"low":3676,"close":3677,"volume":3678},"2007-03-05",16.3708,17.095,16.3379,16.9304,1351500,{"time":3680,"open":3681,"high":3682,"low":3670,"close":3683,"volume":3684},"2007-03-12",16.9194,17.1361,16.7,1185900,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3613,"volume":3690},"2007-03-19",16.8015,17.1498,16.6067,1131900,{"time":3692,"open":3693,"high":3694,"low":3695,"close":3696,"volume":3697},"2007-03-26",16.9565,16.9867,16.3716,16.5583,1644900,{"time":3699,"open":3700,"high":3701,"low":3702,"close":3703,"volume":3704},"2007-04-02",16.6654,16.94,16.4265,16.9235,1178100,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"2007-04-09",16.9455,17.0526,16.8164,16.9977,573600,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3717,"volume":3718},"2007-04-16",17.0196,17.7418,16.9894,17.6292,2155800,{"time":3720,"open":3721,"high":3722,"low":3723,"close":3724,"volume":3725},"2007-04-23",17.5853,18.1098,17.4782,17.8215,2402400,{"time":3727,"open":3728,"high":3729,"low":3730,"close":3731,"volume":3732},"2007-04-30",17.7803,18.0741,17.4453,18.0274,1234200,{"time":3734,"open":3735,"high":3736,"low":3737,"close":3738,"volume":3739},"2007-05-07",18.0658,18.2581,17.761,18.151,1385400,{"time":3741,"open":3742,"high":3743,"low":3744,"close":3745,"volume":3746},"2007-05-14",18.2855,18.2883,17.6896,17.8324,1592100,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2007-05-21",17.8489,18.0686,17.2695,17.4535,3235200,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2007-05-28",17.4809,17.9587,17.3189,17.8736,1817400,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2007-06-04",17.805,17.9725,17.1926,17.6732,1341000,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2007-06-11",17.6265,18.3047,17.4151,18.28,1126800,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2007-06-18",18.2718,18.5629,17.9862,18.3157,1965300,{"time":3783,"open":3784,"high":3785,"low":3786,"close":3787,"volume":3788},"2007-06-25",18.3322,18.4009,17.9038,18.1019,1168200,{"time":3790,"open":3791,"high":3792,"low":3793,"close":3794,"volume":3795},"2007-07-02",18.2669,18.6766,18.2064,18.6601,933000,{"time":3797,"open":3798,"high":3799,"low":3800,"close":3801,"volume":3802},"2007-07-09",18.6986,19.2101,18.4979,19.0891,1353900,{"time":3804,"open":3805,"high":3806,"low":3807,"close":3808,"volume":3809},"2007-07-16",19.1111,19.5923,18.9681,19.0479,1902900,{"time":3811,"open":3812,"high":3813,"low":3814,"close":3815,"volume":3816},"2007-07-23",19.1056,19.2403,18.0497,18.0799,2841600,{"time":3818,"open":3819,"high":3820,"low":3821,"close":3821,"volume":3822},"2007-07-30",18.2752,18.6024,17.6757,5007000,{"time":3824,"open":3825,"high":3826,"low":3827,"close":3828,"volume":3829},"2007-08-06",17.695,18.5446,17.5575,18.0607,8455200,{"time":3831,"open":3832,"high":3832,"low":3833,"close":3834,"volume":3835},"2007-08-13",18.2449,16.7518,17.5657,7807500,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2007-08-20",17.684,18.1349,17.596,18.1239,1266900,{"time":3844,"open":3828,"high":3845,"low":3846,"close":3847,"volume":3848},"2007-08-27",18.3962,17.4585,18.3577,1604700,{"time":3850,"open":3845,"high":3851,"low":3852,"close":3853,"volume":3854},"2007-09-03",18.8389,18.0222,18.1679,2165100,{"time":3856,"open":3857,"high":3858,"low":3859,"close":3860,"volume":3861},"2007-09-10",18.3907,18.5419,17.9067,17.9672,2509500,{"time":3863,"open":3864,"high":3865,"low":3866,"close":3867,"volume":3868},"2007-09-17",17.8847,18.7454,17.8132,18.6216,1555200,{"time":3870,"open":3871,"high":3872,"low":3873,"close":3874,"volume":3875},"2007-09-24",18.6574,18.8889,18.4292,18.5778,2088900,{"time":3877,"open":3878,"high":3879,"low":3880,"close":3881,"volume":3882},"2007-10-01",18.6879,19.0623,18.4209,18.8696,2221200,{"time":3884,"open":3885,"high":3886,"low":3887,"close":3888,"volume":3889},"2007-10-08",18.9247,19.1339,18.1648,18.5365,3397800,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2007-10-15",18.6108,18.9963,18.2887,18.3053,3207600,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2007-10-22",18.1208,18.5282,17.182,17.405,2269500,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3909,"volume":3910},"2007-10-29",17.449,17.8593,17.3747,17.6252,2812500,{"time":3912,"open":3913,"high":3914,"low":3915,"close":3916,"volume":3917},"2007-11-05",17.4188,17.8097,16.7883,16.9232,5558700,{"time":3919,"open":3920,"high":3921,"low":3922,"close":3923,"volume":3924},"2007-11-12",16.8213,17.0691,16.4332,16.5185,2811000,{"time":1169,"open":3926,"high":3927,"low":3928,"close":3929,"volume":3930},16.4579,16.5736,15.5329,15.9321,4536900,{"time":1183,"open":3932,"high":3250,"low":3933,"close":3934,"volume":3935},16.0229,15.5219,16.2817,3293400,{"time":3937,"open":3938,"high":3939,"low":3940,"close":3941,"volume":3942},"2007-12-03",16.3175,16.9177,16.1083,16.8544,3576900,{"time":3944,"open":3945,"high":3946,"low":3947,"close":3948,"volume":3949},"2007-12-10",16.8819,17.1903,16.5047,16.5378,4803000,{"time":3951,"open":3952,"high":3953,"low":3954,"close":3955,"volume":3956},"2007-12-17",16.4442,16.8268,16.0725,16.7167,2810400,{"time":3958,"open":3959,"high":3960,"low":3961,"close":3962,"volume":3963},"2007-12-24",16.791,16.9549,16.4395,16.5166,1025400,{"time":59,"open":3965,"high":3966,"low":3967,"close":3968,"volume":3969},16.4835,16.5442,14.8517,14.9896,2057100,{"time":76,"open":3971,"high":3971,"low":3972,"close":3973,"volume":3974},15.0612,13.9035,13.9862,3492900,{"time":92,"open":3976,"high":3977,"low":3978,"close":3979,"volume":3980},14.1957,14.4355,13.3164,13.7933,1738800,{"time":109,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},13.2585,14.6919,12.8175,13.9614,2772300,{"time":1212,"open":3988,"high":3989,"low":3990,"close":3991,"volume":3992},13.898,14.8848,13.7271,14.8683,1802700,{"time":1228,"open":3994,"high":3989,"low":3995,"close":3996,"volume":3997},14.8821,13.3136,13.9008,1821600,{"time":3999,"open":3985,"high":3983,"low":4000,"close":4001,"volume":4002},"2008-02-11",13.8567,13.9228,1533000,{"time":4004,"open":4005,"high":4006,"low":4007,"close":4008,"volume":4009},"2008-02-18",14.113,14.4272,13.6637,14.0992,1885500,{"time":4011,"open":4012,"high":3983,"low":4013,"close":4014,"volume":4015},"2008-02-25",14.0469,13.796,13.8346,8637300,{"time":4017,"open":4018,"high":4019,"low":4020,"close":4021,"volume":4022},"2008-03-03",13.8318,14.0827,13.2888,13.5783,2450700,{"time":4024,"open":4025,"high":4012,"low":4026,"close":4027,"volume":4028},"2008-03-10",13.5452,13.366,13.5755,3146400,{"time":1244,"open":4030,"high":4031,"low":4030,"close":4032,"volume":4033},12.9718,14.0634,13.7519,7514100,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4038,"volume":4039},"2008-03-24",13.7547,14.3556,13.5149,3437100,{"time":4041,"open":4042,"high":4043,"low":4042,"close":4044,"volume":4045},"2008-03-31",13.5342,14.6615,14.5568,4583700,{"time":4047,"open":4048,"high":4049,"low":4050,"close":4019,"volume":4051},"2008-04-07",14.6257,14.7553,14.0413,8204400,{"time":4053,"open":4054,"high":4055,"low":4056,"close":4057,"volume":4058},"2008-04-14",13.9752,14.7608,13.5672,14.6367,3073500,{"time":4060,"open":4061,"high":4062,"low":4063,"close":4064,"volume":4065},"2008-04-21",14.5403,15.2156,14.2563,15.0364,6147000,{"time":4067,"open":4068,"high":4069,"low":4070,"close":4071,"volume":4072},"2008-04-28",14.9482,15.4582,14.6312,15.2762,8077200,{"time":4074,"open":4075,"high":4076,"low":4077,"close":4078,"volume":4079},"2008-05-05",15.2128,15.618,15.0309,15.2955,9381600,{"time":4081,"open":4082,"high":4083,"low":4082,"close":4084,"volume":4085},"2008-05-12",15.2183,16.2052,16.2024,1578000,{"time":4087,"open":4088,"high":4089,"low":4090,"close":4091,"volume":4092},"2008-05-19",16.2355,16.5221,15.2321,15.4471,1607400,{"time":4094,"open":4095,"high":4096,"low":4095,"close":4097,"volume":4098},"2008-05-26",15.4223,16.0453,15.9653,1328400,{"time":4100,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},"2008-06-02",15.9295,16.1032,15.4637,15.811,2128800,{"time":4107,"open":4108,"high":4108,"low":4109,"close":4110,"volume":4111},"2008-06-09",15.7228,14.623,15.1274,5562900,{"time":4113,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},"2008-06-16",15.0585,15.5684,14.7966,14.9289,4132500,{"time":4120,"open":4121,"high":4122,"low":4123,"close":4124,"volume":4125},"2008-06-23",15.1168,15.2578,14.086,14.2933,6759600,{"time":4127,"open":4128,"high":4129,"low":4130,"close":4131,"volume":4132},"2008-06-30",14.1966,14.437,13.1796,13.3675,2310300,{"time":127,"open":4134,"high":4135,"low":4136,"close":4137,"volume":4138},13.4366,13.735,12.7954,13.1215,12787200,{"time":1259,"open":4140,"high":4141,"low":4142,"close":4135,"volume":4143},13.2017,13.8788,12.7567,12206100,{"time":1274,"open":4145,"high":4146,"low":4147,"close":4148,"volume":4149},13.818,13.8345,12.5882,12.812,7737600,{"time":1288,"open":4151,"high":4152,"low":4153,"close":1289,"volume":4154},12.6904,13.2652,12.5633,9259500,{"time":4156,"open":4157,"high":4018,"low":4158,"close":4159,"volume":4160},"2008-08-04",12.9308,12.8424,13.7903,3080700,{"time":4162,"open":4163,"high":4164,"low":4165,"close":4166,"volume":4167},"2008-08-11",13.8566,14.4536,13.7848,14.332,4325700,{"time":4169,"open":4170,"high":4170,"low":4171,"close":4172,"volume":4173},"2008-08-18",14.4342,13.6604,13.9395,3932100,{"time":4175,"open":4163,"high":4176,"low":4177,"close":4178,"volume":4179},"2008-08-25",13.9478,13.4587,13.5582,2808300,{"time":145,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},13.7682,13.8401,12.1791,12.5108,4184400,{"time":163,"open":4187,"high":4187,"low":4188,"close":4189,"volume":4190},12.8396,11.7121,12.0465,7110600,{"time":180,"open":4192,"high":4193,"low":4194,"close":4195,"volume":4196},11.596,12.9474,11.0516,12.1626,7328700,{"time":1308,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},11.9387,12.0879,11.1483,11.7784,1733700,{"time":199,"open":4204,"high":4204,"low":4205,"close":4206,"volume":4207},11.7397,10.3386,10.3496,5629800,{"time":217,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},10.0705,10.1203,8.4815,9.048,6895500,{"time":237,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},9.2304,10.2667,8.2079,8.8684,5076300,{"time":256,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},9.0701,9.1585,7.4838,8.1636,2808900,{"time":1344,"open":4227,"high":4228,"low":4227,"close":4229,"volume":4230},7.9453,9.3962,9.2276,3078900,{"time":1361,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},9.3299,9.5758,8.3516,8.5505,1075800,{"time":273,"open":4238,"high":4239,"low":4240,"close":4241,"volume":4242},8.6196,8.65,7.329,7.6524,1659300,{"time":291,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},7.5363,7.6717,6.3286,6.757,1710300,{"time":1388,"open":4250,"high":4251,"low":4250,"close":4252,"volume":4253},6.7459,7.6054,7.481,1252800,{"time":1404,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},7.2102,7.3843,6.6685,7.2074,2593200,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2008-12-08",7.3898,8.0503,7.1494,7.9951,3036600,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4269,"volume":4272},"2008-12-15",8.0365,8.4621,7.7049,1600800,{"time":4274,"open":4275,"high":4275,"low":4276,"close":4277,"volume":4278},"2008-12-22",7.9833,7.4648,7.5373,770700,{"time":4280,"open":4281,"high":4282,"low":4283,"close":4284,"volume":4285},"2008-12-29",7.5317,8.3038,7.384,8.276,1084200,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2009-01-05",8.2035,8.7944,7.9916,8.0084,1641900,{"time":4294,"open":4290,"high":4290,"low":4295,"close":4296,"volume":4297},"2009-01-12",7.2864,7.908,1962600,{"time":4299,"open":4300,"high":4300,"low":4301,"close":4302,"volume":4303},"2009-01-19",7.8941,7.1833,7.685,1644000,{"time":4305,"open":4306,"high":4307,"low":4308,"close":4309,"volume":4310},"2009-01-26",7.699,8.3456,7.6348,7.7017,2947200,{"time":4312,"open":4313,"high":4314,"low":4281,"close":4315,"volume":4316},"2009-02-02",7.5568,8.7052,8.6551,4390500,{"time":4318,"open":4319,"high":4320,"low":4321,"close":4322,"volume":4323},"2009-02-09",8.6272,8.708,7.8774,8.3011,3880800,{"time":4325,"open":4326,"high":4290,"low":4327,"close":4328,"volume":4329},"2009-02-16",7.9889,7.2474,7.4258,2414700,{"time":4331,"open":4332,"high":4333,"low":4334,"close":4335,"volume":4336},"2009-02-23",7.4565,8.0446,7.0829,7.5763,3603300,{"time":4338,"open":4328,"high":4339,"low":4340,"close":4341,"volume":4342},"2009-03-02",7.7547,7.1443,7.4063,4618800,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2009-03-09",7.3366,8.4878,7.2362,8.4571,3690600,{"time":4351,"open":4352,"high":4353,"low":4354,"close":4355,"volume":4356},"2009-03-16",8.7192,8.9227,8.1477,8.4293,5021400,{"time":4358,"open":4314,"high":4359,"low":4360,"close":4361,"volume":4362},"2009-03-23",9.2125,8.5045,9.0397,4367100,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4366,"volume":4368},"2009-03-30",9.0258,9.4662,8.4794,3087900,{"time":4370,"open":4371,"high":4372,"low":4373,"close":4374,"volume":4375},"2009-04-06",9.3491,9.6362,8.8948,9.5498,4183200,{"time":4377,"open":4378,"high":4379,"low":4380,"close":2343,"volume":4381},"2009-04-13",9.5526,9.7561,9.1289,5951100,{"time":4383,"open":4384,"high":4385,"low":4386,"close":4387,"volume":4388},"2009-04-20",9.4885,9.7645,8.984,9.5693,6418200,{"time":4390,"open":4391,"high":4392,"low":4393,"close":4394,"volume":4395},"2009-04-27",9.3882,10.007,9.2739,9.7868,6032700,{"time":4397,"open":4398,"high":4399,"low":4400,"close":4401,"volume":4402},"2009-05-04",9.9707,10.3387,9.2293,9.3714,6256200,{"time":4404,"open":4359,"high":4405,"low":4406,"close":4361,"volume":4407},"2009-05-11",9.561,8.892,9253500,{"time":4409,"open":4410,"high":4411,"low":4410,"close":4412,"volume":4413},"2009-05-18",9.1206,10.0126,9.4718,5714700,{"time":4415,"open":4416,"high":4417,"low":4416,"close":2163,"volume":4418},"2009-05-25",9.3631,10.2216,4022400,{"time":4420,"open":4421,"high":2231,"low":4422,"close":4423,"volume":4424},"2009-06-01",10.3359,10.1073,10.2746,4375800,{"time":4426,"open":4427,"high":4428,"low":4429,"close":4430,"volume":4431},"2009-06-08",10.23,10.9101,10.0767,10.5728,3968700,{"time":4433,"open":4434,"high":4435,"low":4436,"close":4437,"volume":4438},"2009-06-15",10.4112,10.5282,10.0683,10.2997,4371000,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2009-06-22",10.2289,10.3939,9.6975,10.2513,2286000,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2009-06-29",10.2904,10.5729,10.1338,10.3212,2719200,{"time":4454,"open":4455,"high":4456,"low":4457,"close":4458,"volume":4459},"2009-07-06",10.2541,10.3408,9.6555,10.0639,2938500,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2009-07-13",10.0723,11.317,9.9016,11.303,4162200,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2009-07-20",11.3841,11.9099,11.1547,11.7561,5741400,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2009-07-27",11.7729,12.1281,11.5771,11.84,2482500,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2009-08-03",11.9715,12.0666,11.6078,11.7085,3331200,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2009-08-10",11.6358,11.9827,11.4344,11.7197,2746200,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2009-08-17",11.5183,12.0078,11.3477,11.9966,2040000,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2009-08-24",12.0414,12.5113,11.826,12.3295,2155500,{"time":4510,"open":4511,"high":4512,"low":4513,"close":4514,"volume":4515},"2009-08-31",12.2344,12.4078,11.7505,12.3043,2244900,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2009-09-07",12.4386,12.9029,12.3183,12.6512,3657300,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2009-09-14",12.5533,12.8246,12.4218,12.5561,2076900,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2009-09-21",12.4777,12.9365,12.2428,12.3603,3623400,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":4543},"2009-09-28",12.4554,12.7239,11.7617,11.7869,4684500,{"time":4545,"open":4546,"high":4547,"low":4548,"close":4528,"volume":4549},"2009-10-05",11.8428,12.57,11.7701,5051100,{"time":4551,"open":4552,"high":4553,"low":4554,"close":4555,"volume":4556},"2009-10-12",12.6148,13.0092,12.254,12.3966,4275600,{"time":4558,"open":4559,"high":4560,"low":4561,"close":4562,"volume":4563},"2009-10-19",12.4274,12.7491,12.0778,12.1253,4622400,{"time":4565,"open":4566,"high":4535,"low":4567,"close":4568,"volume":4569},"2009-10-26",12.1113,11.3114,11.3561,6315900,{"time":4571,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},"2009-11-02",11.3645,11.8568,11.0317,11.703,4263300,{"time":4578,"open":4579,"high":4539,"low":4580,"close":4581,"volume":4582},"2009-11-09",11.854,11.8344,12.2931,3394800,{"time":4584,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},"2009-11-16",12.4721,12.626,11.9183,12.005,1109400,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2009-11-23",12.1421,12.3071,11.8652,12.1057,726900,{"time":4598,"open":4562,"high":4599,"low":4600,"close":4601,"volume":4602},"2009-11-30",13.1798,11.9547,13.0679,1147200,{"time":4604,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},"2009-12-07",13.0707,13.3085,12.9728,13.026,1691100,{"time":4611,"open":4612,"high":4613,"low":4601,"close":4606,"volume":4614},"2009-12-14",13.1434,13.4903,1225800,{"time":4616,"open":4617,"high":4618,"low":4617,"close":4619,"volume":4620},"2009-12-21",13.4355,13.8851,13.8823,1795800,{"time":4622,"open":4623,"high":4624,"low":4625,"close":4146,"volume":4626},"2009-12-28",13.9273,13.9975,13.6322,1291200,{"time":4628,"open":4629,"high":4630,"low":4631,"close":3031,"volume":4632},"2010-01-04",13.9919,14.1268,13.7334,1749900,{"time":4634,"open":4635,"high":4636,"low":4637,"close":2964,"volume":4638},"2010-01-11",14.0931,14.1352,13.1601,1844100,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2010-01-18",13.2079,13.5591,12.6009,12.6374,2810100,{"time":4647,"open":4648,"high":4649,"low":4650,"close":4651,"volume":4652},"2010-01-25",12.7161,12.9044,11.9967,12.0782,4018200,{"time":4654,"open":4655,"high":4656,"low":4657,"close":4658,"volume":4659},"2010-02-01",12.1344,12.688,11.9882,12.3451,4265700,{"time":4661,"open":4662,"high":4663,"low":4664,"close":4665,"volume":2917},"2010-02-08",12.3564,13.0083,12.1878,12.8903,{"time":4667,"open":4663,"high":4668,"low":4669,"close":4670,"volume":4671},"2010-02-15",13.3118,12.9381,13.2416,3164700,{"time":4673,"open":4668,"high":4674,"low":4675,"close":4676,"volume":4677},"2010-02-22",13.3315,12.7582,13.0421,2300100,{"time":4679,"open":4680,"high":4681,"low":4680,"close":4682,"volume":4683},"2010-03-01",13.1067,13.517,13.4242,1697700,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2010-03-08",13.4748,13.6884,13.3147,13.531,2267100,{"time":4692,"open":4693,"high":4694,"low":4695,"close":4696,"volume":4697},"2010-03-15",13.4805,14.0425,13.2978,13.6575,1317000,{"time":4699,"open":4700,"high":4701,"low":4702,"close":4703,"volume":4704},"2010-03-22",13.5676,14.2252,13.5142,13.8121,2396400,{"time":4706,"open":4707,"high":4708,"low":4709,"close":4619,"volume":4710},"2010-03-29",13.8795,14.183,13.7755,1294800,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2010-04-05",13.9863,14.3488,13.9638,14.2055,1047000,{"time":4719,"open":4720,"high":4721,"low":4716,"close":4722,"volume":4723},"2010-04-12",14.2617,15.175,14.894,1677300,{"time":4725,"open":4726,"high":4727,"low":4728,"close":4729,"volume":4730},"2010-04-19",14.8378,15.0823,14.3516,14.9755,1755600,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4735,"volume":4736},"2010-04-26",14.9558,15.1385,14.1689,1801800,{"time":313,"open":4738,"high":4739,"low":4740,"close":4741,"volume":4742},14.2589,14.5371,6.5365,13.1011,8050200,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4674,"volume":4748},"2010-05-10",13.798,14.1465,13.0814,3399600,{"time":4750,"open":4674,"high":4751,"low":4752,"close":4753,"volume":4754},"2010-05-17",13.6631,12.5222,13.0112,5636700,{"time":4756,"open":4757,"high":4758,"low":4759,"close":4670,"volume":4760},"2010-05-24",12.9971,13.458,12.3086,4377300,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},"2010-05-31",13.1685,13.5563,12.8847,12.9353,1842300,{"time":4769,"open":4770,"high":4747,"low":4655,"close":4771,"volume":4772},"2010-06-07",12.9746,12.9325,1863600,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2010-06-14",13.1348,13.7868,12.9549,13.6463,1534500,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":2257},"2010-06-21",13.8255,13.8876,12.7867,13.0154,{"time":4787,"open":4788,"high":4789,"low":4790,"close":4791,"volume":4792},"2010-06-28",13.0013,13.2327,11.9964,12.2504,2973000,{"time":4794,"open":4795,"high":4796,"low":4797,"close":4796,"volume":4798},"2010-07-05",12.417,13.0351,12.1178,1087500,{"time":4800,"open":4801,"high":4802,"low":4801,"close":4803,"volume":4804},"2010-07-12",12.9646,13.6731,12.9702,2142600,{"time":4806,"open":4785,"high":4807,"low":4808,"close":4809,"volume":4810},"2010-07-19",13.5969,12.8263,13.5771,1617900,{"time":4812,"open":4813,"high":4814,"low":4815,"close":4816,"volume":4817},"2010-07-26",13.5545,13.8537,12.7755,12.9787,1488600,{"time":4819,"open":4820,"high":4821,"low":4822,"close":4823,"volume":4824},"2010-08-02",13.1368,13.2525,12.9561,13.1509,2785500,{"time":4826,"open":4827,"high":4828,"low":4829,"close":4830,"volume":4831},"2010-08-09",13.2779,13.2892,12.0162,12.1347,2452500,{"time":4833,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4838},"2010-08-16",12.0811,12.5496,12.0049,12.3069,2061900,{"time":4840,"open":4841,"high":4842,"low":4843,"close":4844,"volume":3997},"2010-08-23",12.3549,12.4283,11.6605,12.1658,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2010-08-30",12.1065,12.4791,11.5589,12.4311,1653300,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2010-09-06",12.3436,12.3888,11.7875,11.9597,1939500,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2010-09-13",12.0726,12.7388,12.0613,12.6597,3454800,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4869,"volume":4871},"2010-09-20",12.7134,13.2356,12.4198,3463800,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2010-09-27",13.2045,13.594,13.0295,13.34,6735600,{"time":4880,"open":4881,"high":4882,"low":4883,"close":4884,"volume":4885},"2010-10-04",13.2638,13.5263,13.0069,13.4642,5593200,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2010-10-11",13.4557,13.8029,12.719,13.6618,4771800,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2010-10-18",13.5912,13.6872,13.2468,13.6505,5574000,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2010-10-25",13.7323,14.3138,13.6194,14.2771,8145600,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2010-11-01",14.3703,15.09,14.119,15.0223,3915300,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2010-11-08",14.9913,15.1296,14.2997,14.6751,4564200,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2010-11-15",14.7598,14.8812,14.2799,14.8304,1763700,{"time":4929,"open":4926,"high":4930,"low":4931,"close":4932,"volume":4933},"2010-11-22",15.313,14.805,15.1889,1723200,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2010-11-29",15.1098,15.8522,14.9348,15.8098,3664500,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4946,"volume":4947},"2010-12-06",15.8409,16.0272,15.68,15.9707,1371000,{"time":4949,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},"2010-12-13",16.0639,16.0752,15.5671,15.776,2971800,{"time":4956,"open":4957,"high":4958,"low":4959,"close":4960,"volume":4961},"2010-12-20",15.7477,15.7901,15.584,15.7139,2265300,{"time":4963,"open":4945,"high":4964,"low":4965,"close":4966,"volume":4967},"2010-12-27",15.7675,15.5191,15.7223,502800,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2011-01-03",15.7985,16.2982,15.6941,16.2276,5774700,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2011-01-10",16.1796,17.2268,16.1542,17.224,3699900,{"time":4983,"open":4984,"high":4980,"low":4985,"close":4986,"volume":4987},"2011-01-17",17.1591,16.349,16.4704,5159100,{"time":4989,"open":4990,"high":4991,"low":4992,"close":4993,"volume":4994},"2011-01-24",16.5296,17.272,16.5127,16.7272,3443400,{"time":4996,"open":4997,"high":4998,"low":4999,"close":4998,"volume":5000},"2011-01-31",16.7329,17.6785,16.4224,3217200,{"time":5002,"open":5003,"high":5004,"low":4978,"close":5005,"volume":5006},"2011-02-07",17.7293,17.7829,17.6474,2308800,{"time":5008,"open":5009,"high":5010,"low":5011,"close":5012,"volume":2200},"2011-02-14",17.6756,18.1188,17.5486,18.02,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2011-02-21",17.6728,17.718,16.7526,17.6926,3045300,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2011-02-28",17.7603,17.8111,17.1619,17.5881,10451100,{"time":5028,"open":5029,"high":5029,"low":4950,"close":5030,"volume":5031},"2011-03-07",17.6502,16.3546,6932700,{"time":5033,"open":5034,"high":5035,"low":5036,"close":5037,"volume":5038},"2011-03-14",16.2784,16.5212,15.6151,16.0215,18130500,{"time":5040,"open":5041,"high":5042,"low":5043,"close":5044,"volume":5045},"2011-03-21",16.2502,16.8429,15.9933,16.6733,5096400,{"time":5047,"open":5048,"high":5049,"low":3556,"close":5050,"volume":5051},"2011-03-28",16.7778,17.0097,16.5206,2885700,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5057,"volume":5058},"2011-04-04",16.5828,17.0634,16.2803,16.8005,4414500,{"time":5060,"open":5057,"high":5061,"low":5062,"close":5063,"volume":5064},"2011-04-11",16.8231,16.1248,16.4556,3234000,{"time":5066,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},"2011-04-18",16.2549,17.0521,16.0428,16.9333,1637700,{"time":5073,"open":5074,"high":5075,"low":5076,"close":5077,"volume":5078},"2011-04-25",16.9475,17.2499,16.8824,17.1821,1304100,{"time":5080,"open":5081,"high":5081,"low":5082,"close":5083,"volume":5084},"2011-05-02",17.2386,16.6111,16.9899,1910400,{"time":5086,"open":5087,"high":5088,"low":5048,"close":5089,"volume":5090},"2011-05-09",17.0068,17.1651,16.8881,1335600,{"time":5092,"open":5061,"high":5093,"low":5094,"close":5095,"volume":5096},"2011-05-16",16.9955,16.2831,16.5687,2941200,{"time":5098,"open":2090,"high":3644,"low":5099,"close":5100,"volume":5101},"2011-05-23",16.0202,16.58,4207800,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2011-05-30",16.7581,16.8485,16.0174,16.0372,2474100,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2011-06-06",16.0033,16.1587,15.3305,15.435,4595400,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2011-06-13",15.4605,15.6612,14.8329,14.8838,3308700,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2011-06-20",14.8357,15.4318,14.8273,15.0608,4010400,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2011-06-27",15.0948,16.0975,14.9192,16.0578,1680300,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2011-07-04",16.0607,16.1966,15.667,15.8822,2394600,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2011-07-11",15.7009,15.8936,14.769,14.9475,3489300,{"time":5152,"open":5153,"high":5154,"low":5155,"close":5156,"volume":5157},"2011-07-18",14.871,15.7038,14.6274,15.6528,5045700,{"time":5159,"open":5160,"high":5161,"low":5162,"close":5163,"volume":5164},"2011-07-25",15.4913,15.7633,14.6501,14.8625,4148400,{"time":1423,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},15.0693,15.1231,13.0582,13.466,9967500,{"time":1440,"open":5172,"high":5173,"low":5174,"close":5175,"volume":5176},13.078,13.9447,12.5596,13.6502,10214400,{"time":1458,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},13.7153,13.9221,12.5115,12.554,5769600,{"time":1478,"open":5184,"high":5185,"low":5186,"close":5187,"volume":5188},12.7947,13.4066,12.5625,13.3018,5363100,{"time":5190,"open":5191,"high":5192,"low":5193,"close":5194,"volume":5195},"2011-08-29",13.4915,13.9844,13.0723,13.1488,2544900,{"time":1496,"open":5197,"high":5198,"low":5199,"close":5200,"volume":5201},12.7069,13.8739,12.7013,13.4122,5262000,{"time":5203,"open":5204,"high":5205,"low":5204,"close":5206,"volume":5207},"2011-09-12",13.2536,14.8398,14.6869,12602700,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2011-09-19",14.4178,14.6359,13.3442,13.8286,10017600,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2011-09-26",13.9496,14.3557,13.0323,13.0408,6812100,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2011-10-03",12.9443,13.8814,12.3649,13.6997,7407900,{"time":5230,"open":5231,"high":5232,"low":5231,"close":5233,"volume":5234},"2011-10-10",13.9127,14.651,14.6283,4358400,{"time":5236,"open":5237,"high":5238,"low":5239,"close":5240,"volume":5241},"2011-10-17",14.5715,14.5829,13.7281,14.2932,5421000,{"time":5243,"open":5244,"high":5245,"low":5246,"close":5247,"volume":5248},"2011-10-24",14.3273,15.3042,14.2875,15.2503,3135600,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2011-10-31",15.0486,15.1196,14.2989,15.0628,3042600,{"time":5257,"open":5258,"high":5259,"low":5260,"close":5254,"volume":5261},"2011-11-07",15.0259,15.1963,14.3472,2195400,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2011-11-14",15.0458,15.2559,14.2364,14.3159,3302700,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5273,"volume":5274},"2011-11-21",14.0859,14.12,13.268,2318400,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":5281},"2011-11-28",13.7054,14.6908,13.5548,14.4494,2956800,{"time":5283,"open":5284,"high":5285,"low":5286,"close":5287,"volume":5288},"2011-12-05",14.6028,14.759,14.066,14.4807,1503300,{"time":5290,"open":4063,"high":4063,"low":5291,"close":5292,"volume":5293},"2011-12-12",13.4583,13.64,4468500,{"time":5295,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},"2011-12-19",13.6457,14.2272,13.2368,14.213,4947000,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2011-12-26",14.176,14.3126,13.9711,14.0565,1913700,{"time":5309,"open":5310,"high":5311,"low":5306,"close":5312,"volume":5313},"2012-01-02",14.3724,14.4976,14.4634,3010800,{"time":5315,"open":5316,"high":5317,"low":5318,"close":5319,"volume":5320},"2012-01-09",14.5488,15.1435,14.5317,14.8077,4496100,{"time":5322,"open":5323,"high":5324,"low":5325,"close":5326,"volume":5327},"2012-01-16",14.9471,16.0085,14.8419,15.9914,8173200,{"time":5329,"open":5330,"high":5331,"low":5332,"close":5333,"volume":5334},"2012-01-23",15.9772,16.202,15.8036,15.9487,8324700,{"time":5336,"open":5337,"high":5338,"low":5339,"close":5340,"volume":5341},"2012-01-30",15.8434,16.5577,15.6073,16.4894,5273400,{"time":5343,"open":5344,"high":5345,"low":5346,"close":5347,"volume":5348},"2012-02-06",16.4381,16.6259,16.128,16.239,3626400,{"time":5350,"open":5351,"high":5352,"low":5353,"close":5354,"volume":5355},"2012-02-13",16.3442,16.9702,16.0768,16.6885,3225600,{"time":5357,"open":5358,"high":5358,"low":5359,"close":5360,"volume":5361},"2012-02-20",16.7483,16.1906,16.3784,2007900,{"time":5363,"open":5364,"high":5358,"low":5365,"close":5347,"volume":5366},"2012-02-27",16.2902,16.1821,3003900,{"time":5368,"open":5359,"high":5369,"low":5370,"close":5371,"volume":5372},"2012-03-05",16.3585,15.5162,16.3471,5353500,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2012-03-12",16.3386,16.8735,16.1365,16.845,5189700,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2012-03-19",16.8536,17.0272,16.6459,16.8422,3043200,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2012-03-26",16.9748,17.1971,16.6612,16.9462,4379100,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2012-04-02",16.8693,17.0004,16.1624,16.3476,4126500,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2012-04-09",16.1025,16.4531,15.7975,16.1053,3346200,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2012-04-16",16.245,16.4303,15.6521,15.6607,4391400,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2012-04-23",15.4668,16.111,15.3044,16.0626,3921300,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2012-04-30",16.074,16.1994,15.3671,15.4013,3680100,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5434,"volume":5435},"2012-05-07",15.3414,15.464,14.8939,15.2616,3122700,{"time":5437,"open":5438,"high":5439,"low":5440,"close":5441,"volume":5442},"2012-05-14",15.1077,15.2274,14.0872,14.1214,2894400,{"time":5444,"open":5445,"high":5446,"low":5440,"close":5447,"volume":5448},"2012-05-21",14.1556,14.4891,14.3637,3836400,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2012-05-28",14.5575,14.7599,13.6824,13.7024,3221700,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2012-06-04",13.7252,14.6516,13.5256,14.4007,3964200,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5469},"2012-06-11",14.6345,14.663,14.1471,14.5319,3258000,{"time":5471,"open":5472,"high":5473,"low":5474,"close":5475,"volume":5476},"2012-06-18",14.4407,15.1222,14.4337,14.6537,3216000,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5480,"volume":5482},"2012-06-25",14.5308,14.948,14.0737,3053700,{"time":5484,"open":5485,"high":5473,"low":5486,"close":5487,"volume":5488},"2012-07-02",15.0222,14.488,14.6165,2007600,{"time":5490,"open":5491,"high":5492,"low":5493,"close":5494,"volume":5495},"2012-07-09",14.588,14.6308,13.6223,13.8451,5548500,{"time":5497,"open":5498,"high":5479,"low":5499,"close":5500,"volume":5501},"2012-07-16",13.8109,13.4337,14.168,6399000,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2012-07-23",13.8994,14.9708,13.7137,14.9365,6847800,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"2012-07-30",14.9051,15.2394,14.6965,15.1508,4434000,{"time":5517,"open":5518,"high":5519,"low":5518,"close":5519,"volume":5520},"2012-08-06",15.1851,15.7936,4089900,{"time":5522,"open":5523,"high":5524,"low":5525,"close":5523,"volume":5526},"2012-08-13",15.7565,15.9022,15.4394,3120600,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},"2012-08-20",15.7136,15.8651,15.3537,15.5336,3564600,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2012-08-27",15.5794,15.6051,15.2051,15.4137,2616300,{"time":5542,"open":5525,"high":5543,"low":5544,"close":5545,"volume":5546},"2012-09-03",15.7508,15.1337,15.6308,3578700,{"time":5548,"open":5549,"high":5550,"low":5551,"close":5552,"volume":5553},"2012-09-10",15.5308,15.9994,15.3422,15.8365,3660600,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5559,"volume":5560},"2012-09-17",15.7765,15.8051,15.2851,15.3794,2679300,{"time":5562,"open":5563,"high":5564,"low":5287,"close":5565,"volume":5566},"2012-09-24",15.2565,15.2708,14.8882,3985500,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2012-10-01",14.9714,15.1665,14.7791,14.9169,2442900,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2012-10-08",14.8136,14.8538,14.2683,14.2855,3677100,{"time":5582,"open":5583,"high":5584,"low":4128,"close":4128,"volume":5585},"2012-10-15",14.3401,14.8595,3198900,{"time":5587,"open":5579,"high":5588,"low":5589,"close":5590,"volume":5591},"2012-10-22",14.4233,14.0187,14.2913,2414100,{"time":5593,"open":5590,"high":5576,"low":5594,"close":5595,"volume":5596},"2012-10-29",14.2425,14.4922,2442300,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2012-11-05",14.495,14.9944,14.3573,14.4118,3245100,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5609,"volume":5610},"2012-11-12",14.4836,14.5151,13.6542,13.9067,3403800,{"time":5612,"open":5613,"high":5595,"low":5614,"close":5602,"volume":5615},"2012-11-19",14.1048,13.9928,2068800,{"time":5617,"open":5618,"high":5619,"low":5620,"close":5621,"volume":5622},"2012-11-26",14.3975,14.7074,14.231,14.6156,1969500,{"time":5624,"open":5625,"high":5626,"low":5599,"close":5576,"volume":5627},"2012-12-03",14.7189,14.8537,2339400,{"time":5629,"open":5630,"high":5631,"low":5630,"close":5632,"volume":5633},"2012-12-10",14.8107,15.2699,14.8796,2974500,{"time":5635,"open":5636,"high":5637,"low":5638,"close":5639,"volume":5640},"2012-12-17",14.9083,15.3645,14.7683,15.0736,4079400,{"time":5642,"open":5643,"high":5644,"low":5645,"close":5646,"volume":5647},"2012-12-24",15.0506,15.1456,14.6618,14.7338,1370100,{"time":5649,"open":5646,"high":5650,"low":5651,"close":5652,"volume":5653},"2012-12-31",15.6582,14.7021,15.5258,3397200,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2013-01-07",15.4826,15.759,15.2781,15.7389,2962500,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5666,"volume":5667},"2013-01-14",15.6669,16.1449,15.5546,16.0442,4782000,{"time":5669,"open":5670,"high":5671,"low":5672,"close":5673,"volume":5674},"2013-01-21",16.0528,16.3005,15.9088,16.2198,2742300,{"time":5676,"open":5677,"high":5678,"low":5679,"close":5680,"volume":5681},"2013-01-28",16.2314,16.456,16.1046,16.4473,2948400,{"time":5683,"open":5684,"high":5685,"low":5686,"close":5687,"volume":5688},"2013-02-04",16.3235,16.6317,16.191,16.6,3243000,{"time":5690,"open":5691,"high":5692,"low":5693,"close":5694,"volume":5695},"2013-02-11",16.6288,16.9225,16.551,16.7843,2584500,{"time":5697,"open":5698,"high":5699,"low":5700,"close":5701,"volume":5702},"2013-02-18",16.8016,16.9974,16.1882,16.6461,2596800,{"time":5704,"open":5705,"high":5706,"low":5707,"close":5708,"volume":5709},"2013-02-25",16.7353,16.8419,16.3062,16.6518,2985600,{"time":5711,"open":5712,"high":5713,"low":5714,"close":5068,"volume":5715},"2013-03-04",16.6029,17.1299,16.4877,2420100,{"time":5717,"open":5718,"high":5719,"low":5720,"close":5721,"volume":5722},"2013-03-11",17.0377,17.366,16.9081,17.0003,3618000,{"time":5724,"open":5725,"high":5726,"low":3612,"close":5727,"volume":5728},"2013-03-18",16.8246,16.9456,16.8477,4423500,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2013-03-25",16.9052,17.1248,16.7202,17.1103,1251000,{"time":5737,"open":5738,"high":5738,"low":5739,"close":5740,"volume":5741},"2013-04-01",17.1508,16.1076,16.4052,2766000,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5747,"volume":5748},"2013-04-08",16.4312,17.1681,16.2752,16.989,1640700,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2013-04-15",16.8329,16.9283,16.0816,16.333,3242700,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2013-04-22",16.4399,17.3357,16.1741,17.067,3775800,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2013-04-29",17.1017,17.7923,17.0757,17.6392,4802100,{"time":5771,"open":5772,"high":5773,"low":5774,"close":5775,"volume":5776},"2013-05-06",17.7634,18.2865,17.6999,18.2749,3430200,{"time":5778,"open":5779,"high":5780,"low":5781,"close":5782,"volume":5783},"2013-05-13",18.1911,18.4772,18.0726,18.4628,1325400,{"time":5785,"open":5786,"high":5787,"low":5788,"close":5789,"volume":5790},"2013-05-20",18.4685,18.6101,17.8212,18.1304,5664300,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":2567},"2013-05-27",18.3269,18.7171,18.1796,18.4021,{"time":5798,"open":5799,"high":5800,"low":5801,"close":5802,"volume":5803},"2013-06-03",18.4888,18.746,18.0842,18.5148,1972800,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2013-06-10",18.5523,18.6535,17.9513,18.2894,2326500,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2013-06-17",18.5119,18.9425,17.8992,18.1275,4170000,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2013-06-24",17.9975,18.5129,17.6074,18.3941,3576000,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2013-07-01",18.481,18.7416,18.2783,18.7214,2312400,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2013-07-08",18.7938,19.2861,18.2957,19.2484,3092400,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2013-07-15",19.2947,19.4048,18.9704,19.1181,2061000,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2013-07-22",19.15,19.2774,18.5187,18.6171,3494700,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":4602},"2013-07-29",18.5534,19.1528,18.4607,19.037,{"time":5860,"open":5843,"high":5861,"low":5862,"close":5863,"volume":5864},"2013-08-05",19.0225,18.5621,18.5882,1524900,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2013-08-12",18.5245,18.9038,18.1277,18.2349,1049700,{"time":5873,"open":5874,"high":5875,"low":5876,"close":5877,"volume":5878},"2013-08-19",18.1943,18.3826,18.0843,18.2928,1398000,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5884,"volume":2226},"2013-08-26",18.287,18.3739,17.7715,18.0727,{"time":5886,"open":5887,"high":5888,"low":5889,"close":5890,"volume":5891},"2013-09-02",18.2899,18.8922,18.1422,18.7388,2375100,{"time":5893,"open":5894,"high":5895,"low":5894,"close":5896,"volume":5897},"2013-09-09",18.788,19.3642,19.2687,1502100,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2013-09-16",19.4164,19.7002,19.3237,19.4743,995400,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"2013-09-23",19.6104,19.6466,19.315,19.3673,1208400,{"time":5913,"open":5914,"high":5915,"low":5916,"close":5917,"volume":5918},"2013-09-30",19.2044,19.6873,19.1288,19.6378,1006500,{"time":5920,"open":5921,"high":5922,"low":5923,"close":5924,"volume":5925},"2013-10-07",19.4633,19.6844,18.9601,19.6233,3435300,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2013-10-14",19.5069,19.9985,19.4895,19.9869,1221900,{"time":5934,"open":5935,"high":5936,"low":5937,"close":5938,"volume":5939},"2013-10-21",20.0102,20.0742,19.2422,19.5622,2071500,{"time":5941,"open":5942,"high":5943,"low":5944,"close":5945,"volume":5946},"2013-10-28",19.6087,20.1353,19.5593,19.9462,1681800,{"time":5948,"open":5929,"high":5949,"low":5950,"close":5951,"volume":5952},"2013-11-04",20.0131,19.5447,19.7862,1256700,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"2013-11-11",19.8444,20.144,19.696,20.112,795300,{"time":5961,"open":5956,"high":5956,"low":5962,"close":5963,"volume":5964},"2013-11-18",19.5738,19.9782,748200,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5970,"volume":5971},"2013-11-25",19.984,20.2749,19.8095,20.208,1581900,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"2013-12-02",20.2051,20.4581,20.0044,20.4116,2130900,{"time":5980,"open":5981,"high":5982,"low":5963,"close":5983,"volume":5984},"2013-12-09",20.5018,20.5425,20.0189,950700,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2013-12-16",20.2603,20.7287,20.1527,20.685,1929600,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2013-12-23",20.7665,21.0408,20.746,20.9853,2244600,{"time":6000,"open":6001,"high":6002,"low":6003,"close":6004,"volume":6005},"2013-12-30",20.9941,21.2246,20.784,20.8657,2451600,{"time":6007,"open":6008,"high":6009,"low":6010,"close":6011,"volume":4638},"2014-01-06",20.8715,21.2655,20.7256,21.1575,{"time":6013,"open":6014,"high":6015,"low":6016,"close":6017,"volume":6018},"2014-01-13",21.1225,21.6303,20.8511,21.3297,2832300,{"time":6020,"open":6021,"high":6022,"low":6023,"close":6024,"volume":6025},"2014-01-20",21.4114,21.7091,20.9474,20.962,2370600,{"time":6027,"open":6028,"high":6029,"low":6030,"close":6031,"volume":6032},"2014-01-27",21.0057,21.1458,20.6906,20.9882,4082100,{"time":6034,"open":6035,"high":6036,"low":6037,"close":6038,"volume":6039},"2014-02-03",20.9707,21.2567,20.3433,21.2363,4148700,{"time":6041,"open":6009,"high":6042,"low":6043,"close":6044,"volume":6045},"2014-02-10",22.2314,21.2509,22.2052,3092700,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":3027},"2014-02-17",22.2344,22.4795,22.0972,22.2985,{"time":6053,"open":6054,"high":6055,"low":6056,"close":6057,"volume":6058},"2014-02-24",22.4094,22.5758,22.1614,22.3978,935400,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2014-03-03",22.2198,23.0018,22.0651,22.8267,2548200,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"2014-03-10",22.8355,22.9464,22.3423,22.3452,1431300,{"time":6074,"open":6075,"high":6076,"low":6075,"close":6077,"volume":6078},"2014-03-17",22.4911,23.4513,23.1478,2403300,{"time":6080,"open":6081,"high":6082,"low":6083,"close":6084,"volume":6085},"2014-03-24",23.2616,23.4959,22.7322,22.9429,2179200,{"time":6087,"open":6088,"high":6089,"low":6090,"close":6091,"volume":6092},"2014-03-31",23.136,23.9056,22.9868,23.019,3192300,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"2014-04-07",22.9605,23.3877,22.2172,22.2758,3626700,{"time":6101,"open":6102,"high":6103,"low":6104,"close":6090,"volume":6105},"2014-04-14",22.4572,23.0804,22.2085,2704200,{"time":6107,"open":6108,"high":6109,"low":6110,"close":6111,"volume":6112},"2014-04-21",23.1448,23.5778,22.7,22.7439,2180100,{"time":6114,"open":6115,"high":6116,"low":6117,"close":6118,"volume":6119},"2014-04-28",22.8727,23.1009,22.2904,22.8902,1405500,{"time":6121,"open":6122,"high":6123,"low":6124,"close":6125,"volume":6126},"2014-05-05",22.7527,23.3057,22.6474,22.9166,926100,{"time":6128,"open":6129,"high":6130,"low":6131,"close":6132,"volume":6133},"2014-05-12",23.0453,23.4257,22.5245,22.94,1508100,{"time":6135,"open":6136,"high":6137,"low":6136,"close":6138,"volume":6139},"2014-05-19",22.9224,23.5106,23.4988,1257900,{"time":6141,"open":6142,"high":6143,"low":6144,"close":6145,"volume":6146},"2014-05-26",23.6568,23.9465,23.5983,23.8968,1205400,{"time":6148,"open":6149,"high":6150,"low":6151,"close":6152,"volume":6153},"2014-06-02",24.0519,24.6488,23.847,24.6254,1946400,{"time":6155,"open":6156,"high":6157,"low":6158,"close":6159,"volume":6160},"2014-06-09",24.7044,25.0789,24.5639,25.0087,2037300,{"time":6162,"open":6163,"high":6164,"low":6165,"close":6166,"volume":6167},"2014-06-16",24.9823,25.3773,24.9765,25.3481,3380700,{"time":6169,"open":6170,"high":6171,"low":6172,"close":6173,"volume":6174},"2014-06-23",25.3803,25.4252,24.8589,25.0761,3716400,{"time":6176,"open":6177,"high":6178,"low":6179,"close":6180,"volume":6181},"2014-06-30",25.1377,25.971,25.0995,25.927,1366500,{"time":6183,"open":6184,"high":6184,"low":6185,"close":6186,"volume":5261},"2014-07-07",25.9446,25.3137,25.6512,{"time":6188,"open":6189,"high":6190,"low":6191,"close":6192,"volume":6193},"2014-07-14",25.7949,26.015,25.2903,25.66,3396600,{"time":6195,"open":6196,"high":6197,"low":6198,"close":6199,"volume":6200},"2014-07-21",25.6042,25.9475,24.5244,24.5802,4626900,{"time":6202,"open":6203,"high":6204,"low":6205,"close":6206,"volume":6207},"2014-07-28",24.589,24.8266,24.1195,24.3278,7141200,{"time":6209,"open":6210,"high":6211,"low":6212,"close":6213,"volume":6214},"2014-08-04",24.3924,24.5039,23.873,24.2251,4356000,{"time":6216,"open":6217,"high":6218,"low":6219,"close":6220,"volume":6221},"2014-08-11",24.3366,25.0526,24.2192,24.9675,3131100,{"time":6223,"open":6224,"high":6225,"low":6226,"close":6227,"volume":6228},"2014-08-18",25.0555,25.6746,24.8824,25.569,2340300,{"time":6230,"open":6231,"high":6232,"low":6233,"close":6234,"volume":6235},"2014-08-25",25.7275,25.88,25.3607,25.8037,1206000,{"time":6237,"open":6238,"high":6239,"low":6240,"close":6241,"volume":3788},"2014-09-01",25.8419,26.0473,25.5719,26.0444,{"time":6243,"open":6190,"high":6244,"low":6245,"close":6196,"volume":6246},"2014-09-08",26.2527,25.5514,1702500,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2014-09-15",25.657,26.4405,25.2374,25.9827,3455400,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2014-09-22",25.8888,25.9504,25.3542,25.7337,2613600,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2014-09-29",25.4748,25.8485,24.3332,24.9334,3447300,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2014-10-06",24.9775,25.0217,22.2559,22.4589,7388100,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2014-10-13",22.4707,23.3916,21.8204,23.0003,11994300,{"time":6283,"open":6284,"high":6285,"low":6286,"close":6287,"volume":4356},"2014-10-20",23.0091,24.5274,22.8473,24.4656,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6293,"volume":6294},"2014-10-27",24.4479,25.7661,24.2626,25.6425,7893900,{"time":6296,"open":6297,"high":6298,"low":6299,"close":6300,"volume":6301},"2014-11-03",25.6808,26.0162,25.3218,25.5278,4395300,{"time":6303,"open":6304,"high":6305,"low":6306,"close":6307,"volume":6308},"2014-11-10",25.5984,25.8867,25.4483,25.8544,1578600,{"time":6310,"open":6259,"high":6311,"low":6300,"close":6312,"volume":6313},"2014-11-17",26.6665,26.587,3790500,{"time":6315,"open":6316,"high":6317,"low":6318,"close":6319,"volume":6320},"2014-11-24",26.64,27.5698,26.5988,27.4932,2029800,{"time":6322,"open":6323,"high":6324,"low":6325,"close":6326,"volume":6327},"2014-12-01",27.3726,28.1994,26.9725,28.1935,3631800,{"time":6329,"open":6330,"high":6331,"low":6332,"close":6333,"volume":6334},"2014-12-08",28.1435,28.2553,26.9136,26.9401,5553300,{"time":6336,"open":6337,"high":6338,"low":6339,"close":6340,"volume":6341},"2014-12-15",27.0696,27.7463,26.3722,27.5962,3969900,{"time":6343,"open":6344,"high":6345,"low":6346,"close":6347,"volume":6348},"2014-12-22",27.661,28.1641,27.6256,27.9502,1764600,{"time":6350,"open":6351,"high":6352,"low":6353,"close":6354,"volume":6355},"2014-12-29",27.9354,27.9413,27.271,27.529,1520400,{"time":6357,"open":6358,"high":6359,"low":6360,"close":6361,"volume":6362},"2015-01-05",27.4134,27.5854,26.3307,27.4756,3518400,{"time":6364,"open":6365,"high":6361,"low":6366,"close":6367,"volume":6368},"2015-01-12",27.357,26.1171,26.6095,3874800,{"time":6370,"open":6371,"high":6372,"low":6373,"close":6374,"volume":6375},"2015-01-19",26.746,27.4074,26.5413,27.2828,2764800,{"time":6377,"open":6378,"high":6379,"low":6380,"close":6381,"volume":6382},"2015-01-26",27.2235,27.4341,26.1735,26.2121,4474800,{"time":6384,"open":6385,"high":6386,"low":6387,"close":6388,"volume":6389},"2015-02-02",26.2595,27.3718,25.7315,26.9595,4271700,{"time":6391,"open":6392,"high":6393,"low":6394,"close":6395,"volume":6396},"2015-02-09",26.921,28.3892,26.6066,28.3062,5420700,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6402,"volume":6403},"2015-02-16",28.2943,28.588,28.2083,28.5672,5406600,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2015-02-23",28.5346,28.8786,28.1964,28.7303,2549100,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2015-03-02",28.9736,29.5342,28.5731,28.6532,4003800,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2015-03-09",28.6295,28.8104,27.9562,28.4545,3738900,{"time":6426,"open":6427,"high":6428,"low":6429,"close":6430,"volume":6431},"2015-03-16",28.6087,29.457,28.3032,29.3651,2309400,{"time":6433,"open":6434,"high":6435,"low":6436,"close":6437,"volume":6438},"2015-03-23",29.374,29.4066,26.5526,27.9237,4726500,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2015-03-30",28.1051,28.3549,27.5638,27.7185,2953500,{"time":6447,"open":6448,"high":6449,"low":6450,"close":6449,"volume":6451},"2015-04-06",27.4567,28.4977,27.308,3843300,{"time":6453,"open":6454,"high":6455,"low":6456,"close":6457,"volume":6458},"2015-04-13",28.5363,28.6404,27.8463,27.9802,2565900,{"time":6460,"open":6461,"high":6462,"low":6463,"close":6464,"volume":6465},"2015-04-20",28.1229,28.8189,27.7244,27.8999,2523000,{"time":6467,"open":6468,"high":6469,"low":6470,"close":6471,"volume":6472},"2015-04-27",27.9385,28.4352,27.43,28.3698,6430200,{"time":6474,"open":6469,"high":6475,"low":6476,"close":6477,"volume":6478},"2015-05-04",28.4947,27.4627,28.2479,4393500,{"time":6480,"open":6477,"high":6481,"low":6482,"close":6483,"volume":6484},"2015-05-11",28.6731,27.882,28.5661,3140400,{"time":6486,"open":6487,"high":6488,"low":6489,"close":6490,"volume":3910},"2015-05-18",28.6047,29.1103,28.5244,29.0092,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2015-05-25",28.9646,30.181,28.6553,30.0591,5141100,{"time":6499,"open":6500,"high":6501,"low":6490,"close":6502,"volume":6503},"2015-06-01",30.1602,30.2762,29.2739,8954700,{"time":6505,"open":6506,"high":6506,"low":6507,"close":6508,"volume":6509},"2015-06-08",29.3007,28.4144,28.7921,6593400,{"time":6511,"open":6475,"high":6512,"low":6513,"close":6514,"volume":6515},"2015-06-15",29.3988,28.3579,29.0984,4104000,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2015-06-22",29.3393,29.4434,28.0381,28.1514,5418300,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},"2015-06-29",27.7817,27.9785,27.3374,27.6535,8387400,{"time":6531,"open":6532,"high":6528,"low":6533,"close":6534,"volume":6535},"2015-07-06",27.403,26.085,26.577,13218000,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2015-07-13",26.8096,27.1466,26.6098,26.914,6389400,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6180,"volume":6548},"2015-07-20",27.0124,27.0571,25.7809,8533200,{"time":6550,"open":6551,"high":6552,"low":6553,"close":6554,"volume":6555},"2015-07-27",25.769,26.4965,25.4648,26.1029,10219800,{"time":6557,"open":6558,"high":6559,"low":6560,"close":6561,"volume":6562},"2015-08-03",26.0761,26.2371,25.3933,25.7362,9210600,{"time":6564,"open":6565,"high":6566,"low":6567,"close":6568,"volume":6569},"2015-08-10",25.9628,26.419,25.265,25.5095,8305500,{"time":1514,"open":6571,"high":6572,"low":6573,"close":6573,"volume":6574},25.4022,25.7749,23.4163,10294200,{"time":329,"open":6576,"high":6577,"low":6578,"close":6579,"volume":6580},22.0596,24.8744,21.7256,24.8237,17485500,{"time":1538,"open":6582,"high":6583,"low":6584,"close":6585,"volume":6586},24.6329,25.0056,23.7652,24.2154,7081800,{"time":6588,"open":6589,"high":6590,"low":6591,"close":6592,"volume":6593},"2015-09-07",24.7492,25.6885,24.5792,24.949,8460900,{"time":6595,"open":6596,"high":6597,"low":6598,"close":6599,"volume":6600},"2015-09-14",25.0712,25.5841,24.6418,24.7372,8056500,{"time":6602,"open":6603,"high":6604,"low":6605,"close":6606,"volume":6607},"2015-09-21",24.8953,24.9758,23.2612,24.0247,12252600,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"2015-09-28",23.8718,24.6544,23.2631,24.6394,12521700,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2015-10-05",24.8793,25.7819,24.7504,25.542,10839600,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6627,"volume":6628},"2015-10-12",25.518,26.5915,25.2032,26.4506,10506300,{"time":6630,"open":6631,"high":6632,"low":6633,"close":6634,"volume":6635},"2015-10-19",26.3666,27.782,26.2437,27.707,9564300,{"time":6637,"open":6638,"high":6638,"low":6639,"close":6640,"volume":6641},"2015-10-26",27.5811,26.5585,26.8494,13035900,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2015-11-02",26.9214,27.4521,26.6935,27.4401,7636200,{"time":6650,"open":6651,"high":6651,"low":6652,"close":6653,"volume":6654},"2015-11-09",27.3712,26.0158,26.1178,9854700,{"time":6656,"open":6657,"high":6658,"low":6659,"close":6660,"volume":6661},"2015-11-16",26.1028,27.1883,26.0968,27.0293,7906800,{"time":6663,"open":6664,"high":6665,"low":6666,"close":6667,"volume":6668},"2015-11-23",26.9813,27.2782,26.5346,27.1763,3897000,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6674,"volume":6675},"2015-11-30",27.2152,28.1628,27.2062,28.0728,6966000,{"time":6677,"open":6678,"high":6678,"low":6679,"close":6680,"volume":6681},"2015-12-07",28.0488,26.8254,26.8674,7825500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2015-12-14",26.8554,27.5271,26.4236,26.6125,8369700,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2015-12-21",26.7744,27.5104,26.7565,27.4083,3547500,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2015-12-28",27.2791,27.7448,26.9816,26.9966,2881800,{"time":6704,"open":6705,"high":6706,"low":6707,"close":6708,"volume":6709},"2016-01-04",26.4527,26.7893,24.3823,24.4454,7385100,{"time":6711,"open":6712,"high":6713,"low":6714,"close":6715,"volume":6716},"2016-01-11",24.6016,24.9682,23.024,23.3366,6788700,{"time":6718,"open":6719,"high":6720,"low":6721,"close":6722,"volume":6723},"2016-01-18",23.6851,24.4844,22.8798,24.3132,5509800,{"time":6725,"open":6726,"high":6727,"low":6728,"close":6729,"volume":6730},"2016-01-25",24.2591,24.9532,23.6731,24.9502,6894300,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6737},"2016-02-01",24.7549,25.1906,23.7663,23.8654,8138400,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"2016-02-08",23.4628,23.5409,22.4771,23.2734,9194100,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"2016-02-15",23.583,24.8721,23.5078,24.6557,3968100,{"time":6753,"open":6754,"high":6755,"low":6756,"close":6757,"volume":6758},"2016-02-22",24.9021,25.5362,24.205,25.443,5743500,{"time":6760,"open":6761,"high":6762,"low":6763,"close":6764,"volume":6765},"2016-02-29",25.4911,26.7502,25.3829,26.5308,5617200,{"time":6767,"open":6768,"high":6769,"low":6770,"close":6771,"volume":6772},"2016-03-07",26.3686,26.8914,26.008,26.8644,5862000,{"time":6774,"open":6775,"high":6776,"low":6777,"close":6778,"volume":6779},"2016-03-14",26.7622,27.5495,26.5158,27.5165,6942600,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2016-03-21",27.4263,27.6517,26.8732,27.1685,2663100,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2016-03-28",27.2258,27.9401,26.9093,27.8045,3352200,{"time":6795,"open":6796,"high":6797,"low":6798,"close":6799,"volume":6800},"2016-04-04",27.7864,27.8075,27.1414,27.3705,8713500,{"time":6802,"open":6803,"high":6804,"low":6805,"close":6806,"volume":6807},"2016-04-11",27.5001,27.9612,26.9756,27.485,4856700,{"time":6809,"open":6810,"high":6811,"low":6812,"close":6813,"volume":6814},"2016-04-18",27.3856,27.5754,27.0389,27.2981,4935300,{"time":6816,"open":6817,"high":6818,"low":6819,"close":6820,"volume":6821},"2016-04-25",27.2138,27.8226,26.1347,26.3367,8762700,{"time":6823,"open":6824,"high":6825,"low":6826,"close":6827,"volume":6828},"2016-05-02",26.406,26.5718,25.6766,26.0353,9388200,{"time":6830,"open":6831,"high":6832,"low":6833,"close":6834,"volume":6835},"2016-05-09",26.0835,26.4813,25.5681,25.8695,7296900,{"time":6837,"open":6838,"high":6839,"low":6840,"close":6841,"volume":6842},"2016-05-16",25.8846,27.1987,25.7941,27.1716,6414300,{"time":6844,"open":6845,"high":6846,"low":6845,"close":6847,"volume":6848},"2016-05-23",27.3524,28.5068,28.4586,5346000,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2016-05-30",28.5128,29.0463,28.4344,28.8654,5515500,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2016-06-06",28.8835,29.1367,28.5158,28.6183,5830200,{"time":6864,"open":6853,"high":6865,"low":6866,"close":6867,"volume":6868},"2016-06-13",28.7871,27.9673,28.2144,9520800,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2016-06-20",28.6243,29.3379,27.6084,27.7142,6747900,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2016-06-27",27.3363,28.3431,26.408,28.0801,13317900,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"2016-07-04",27.8594,28.7392,27.1004,28.715,6567900,{"time":6891,"open":6892,"high":6893,"low":6894,"close":6895,"volume":6896},"2016-07-11",28.9327,29.7491,28.9116,29.6584,8019600,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"2016-07-18",30.0333,30.5413,29.8973,30.4022,7095600,{"time":6905,"open":6906,"high":6907,"low":6906,"close":6908,"volume":6909},"2016-07-25",30.3961,32.0591,31.4453,12063000,{"time":6911,"open":6912,"high":6913,"low":6914,"close":6915,"volume":6916},"2016-08-01",31.5149,31.7477,30.7983,31.7144,9709200,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2016-08-08",31.8233,32.0561,31.5844,31.9866,5975100,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2016-08-15",32.0531,32.7787,32.0168,32.7001,6513900,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2016-08-22",32.6487,33.1295,32.5036,32.8815,4386300,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2016-08-29",33.0206,33.3593,32.7425,33.1537,8497500,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2016-09-05",33.2111,33.2565,31.5088,31.6056,8799300,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2016-09-12",31.3486,33.2807,31.2428,32.945,8170500,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2016-09-19",33.1506,33.6072,32.7546,33.0569,5427000,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2016-09-26",32.8222,34.5286,32.5945,34.3069,6978000,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2016-10-03",34.3889,34.5377,33.8576,34.3859,12491700,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2016-10-10",34.5468,34.6774,32.4579,33.2382,8096400,{"time":6988,"open":6989,"high":6990,"low":6991,"close":6992,"volume":6993},"2016-10-17",33.2048,33.6633,32.9922,33.4568,5940600,{"time":6995,"open":6996,"high":6997,"low":6998,"close":6999,"volume":7000},"2016-10-24",33.6329,34.4011,33.5934,33.6299,5838600,{"time":7002,"open":7003,"high":7004,"low":7005,"close":7006,"volume":7007},"2016-10-31",33.7483,34.0853,32.7918,33.0226,7820100,{"time":7009,"open":7010,"high":7011,"low":6968,"close":7012,"volume":7013},"2016-11-07",33.6359,34.4527,34.398,18399300,{"time":7015,"open":7016,"high":7017,"low":7018,"close":7019,"volume":7020},"2016-11-14",34.5681,35.9435,34.1278,35.898,6116400,{"time":7022,"open":7023,"high":7024,"low":7025,"close":7026,"volume":7027},"2016-11-21",36.0073,36.651,35.8828,36.6327,4014900,{"time":7029,"open":7030,"high":7031,"low":7032,"close":7033,"volume":7034},"2016-11-28",36.5447,36.6904,34.2705,34.9021,8911500,{"time":7036,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},"2016-12-05",35.2057,37.2461,34.9749,36.7481,6142800,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"2016-12-12",36.6024,37.7774,36.1682,37.1003,8782500,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"2016-12-19",37.1975,38.2521,37.1519,38.2034,5538900,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"2016-12-26",38.2795,38.9277,37.2265,37.3482,7597500,{"time":7064,"open":7065,"high":7066,"low":7067,"close":7068,"volume":7069},"2017-01-02",37.476,37.8838,36.9891,37.4273,5825400,{"time":7071,"open":7072,"high":7073,"low":7074,"close":7075,"volume":7076},"2017-01-09",37.5582,38.1547,37.2447,38.0634,5409000,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7058,"volume":7082},"2017-01-16",37.9234,38.5138,37.3269,6906600,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"2017-01-23",38.1364,39.6338,37.7499,39.6216,9053400,{"time":7091,"open":7092,"high":7093,"low":7094,"close":7095,"volume":7096},"2017-01-30",39.442,39.789,38.6721,39.7159,7050000,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"2017-02-06",39.7951,40.2333,39.3173,39.7038,5199300,{"time":7105,"open":7106,"high":7107,"low":7108,"close":7109,"volume":7110},"2017-02-13",39.8133,40.2607,39.4299,40.2546,4168500,{"time":7112,"open":7113,"high":7114,"low":7115,"close":7116,"volume":7117},"2017-02-20",40.3916,40.8846,39.3812,40.142,6033300,{"time":7119,"open":7120,"high":7121,"low":7122,"close":7123,"volume":7124},"2017-02-27",40.1633,40.8268,39.9259,40.1937,8851800,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"2017-03-06",40.0811,41.0246,39.7494,40.9394,8136900,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2017-03-13",41.0641,41.5937,40.7872,41.4933,6087300,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2017-03-20",41.5998,41.9863,40.7172,41.4615,7904100,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2017-03-27",41.0648,41.9771,40.8939,41.7697,4813200,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2017-04-03",41.788,41.8887,40.6559,41.2509,6713700,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2017-04-10",41.254,41.2936,39.6246,39.6398,5426100,{"time":7168,"open":7169,"high":7170,"low":7169,"close":7171,"volume":7172},"2017-04-17",39.7955,41.2448,40.9977,7949400,{"time":7174,"open":7175,"high":7176,"low":7177,"close":7178,"volume":7179},"2017-04-24",41.5988,42.3097,41.4218,41.5317,10489200,{"time":7181,"open":7182,"high":7183,"low":7184,"close":7185,"volume":7186},"2017-05-01",41.6324,41.9558,41.2692,41.7788,8730600,{"time":7188,"open":7189,"high":7190,"low":7191,"close":7192,"volume":7193},"2017-05-08",41.7575,43.2709,41.5347,43.1946,7250700,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"2017-05-15",43.3777,44.5098,42.4623,43.8446,10066500,{"time":7202,"open":7203,"high":7204,"low":7205,"close":7206,"volume":7207},"2017-05-22",44.1283,44.8851,43.808,44.8637,5582100,{"time":7209,"open":7210,"high":7211,"low":7212,"close":7213,"volume":7214},"2017-05-29",44.8607,45.7181,44.8088,45.6632,5142900,{"time":7216,"open":7217,"high":7218,"low":7219,"close":7220,"volume":7221},"2017-06-05",45.6479,47.5855,44.2168,45.1292,10211400,{"time":7223,"open":7224,"high":7225,"low":7226,"close":7227,"volume":7228},"2017-06-12",44.5647,45.6174,43.576,44.1711,15726900,{"time":7230,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},"2017-06-19",44.6593,45.3031,44.4945,45.0498,6308700,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":7242},"2017-06-26",45.3062,45.5503,42.5303,42.8851,10531800,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2017-07-03",43.2308,43.8731,42.2825,43.6988,9127500,{"time":7251,"open":7252,"high":7253,"low":7254,"close":7255,"volume":7256},"2017-07-10",43.867,45.7727,43.5917,45.7482,6389100,{"time":7258,"open":7259,"high":7260,"low":7261,"close":7262,"volume":7263},"2017-07-17",45.9042,46.3202,45.1212,45.8645,5631900,{"time":7265,"open":7266,"high":7267,"low":7268,"close":7269,"volume":7270},"2017-07-24",45.9318,46.3875,44.9437,45.3108,8454300,{"time":7272,"open":7273,"high":7274,"low":7275,"close":7276,"volume":7277},"2017-07-31",45.3169,45.5953,44.5216,44.7602,6891600,{"time":7279,"open":7280,"high":7281,"low":7282,"close":7283,"volume":7284},"2017-08-07",44.8764,45.9317,43.6743,44.231,5146200,{"time":7286,"open":7287,"high":7288,"low":7289,"close":7290,"volume":7291},"2017-08-14",44.7663,45.736,44.2402,44.4604,5155200,{"time":7293,"open":7294,"high":7295,"low":7296,"close":7297,"volume":7298},"2017-08-21",44.5247,45.3016,43.8548,44.8367,5955600,{"time":7300,"open":7301,"high":7302,"low":7303,"close":7304,"volume":7305},"2017-08-28",44.9009,46.7087,44.3901,46.467,6283800,{"time":7307,"open":7308,"high":7309,"low":7310,"close":7311,"volume":7312},"2017-09-04",46.3019,46.36,45.2741,45.4423,6177900,{"time":7314,"open":7315,"high":7316,"low":7315,"close":7317,"volume":7318},"2017-09-11",45.7941,47.66,47.608,5901300,{"time":7320,"open":7321,"high":7322,"low":7323,"close":7324,"volume":7325},"2017-09-18",47.8864,48.5715,47.0727,47.7548,6741000,{"time":7327,"open":7328,"high":7329,"low":7330,"close":7331,"volume":7332},"2017-09-25",47.5835,48.7273,46.6139,48.6628,6174600,{"time":7334,"open":7335,"high":7336,"low":7337,"close":7338,"volume":7339},"2017-10-02",48.8807,49.4884,48.6199,49.473,3931500,{"time":7341,"open":7342,"high":7343,"low":7344,"close":7345,"volume":7346},"2017-10-09",49.6664,50.8141,49.6111,50.6361,3567000,{"time":7348,"open":7349,"high":7350,"low":7351,"close":7352,"volume":7353},"2017-10-16",50.7896,51.388,50.0929,51.1363,3961800,{"time":7355,"open":7356,"high":7357,"low":7358,"close":7359,"volume":7360},"2017-10-23",51.3849,52.5143,50.5471,52.4437,5313600,{"time":7362,"open":7363,"high":7364,"low":7363,"close":7365,"volume":7366},"2017-10-30",52.2779,54.0149,54.0119,10911000,{"time":7368,"open":7369,"high":7370,"low":7371,"close":7372,"volume":7373},"2017-11-06",54.5366,54.9479,53.1434,54.1591,10030200,{"time":7375,"open":7376,"high":7377,"low":7378,"close":7379,"volume":7380},"2017-11-13",53.9505,54.908,53.3428,54.3402,6267300,{"time":7382,"open":7383,"high":7384,"low":7385,"close":7386,"volume":7387},"2017-11-20",54.6471,55.8163,54.5059,55.7764,7156500,{"time":7389,"open":7390,"high":7390,"low":7391,"close":7392,"volume":7393},"2017-11-27",55.4389,51.0995,52.3823,18411900,{"time":7395,"open":7396,"high":7397,"low":7398,"close":7399,"volume":7400},"2017-12-04",53.0053,53.0697,50.4458,51.5629,17280600,{"time":7402,"open":7403,"high":7404,"low":7405,"close":7406,"volume":7407},"2017-12-11",51.6458,52.2442,51.1793,52.1092,11807700,{"time":7409,"open":7410,"high":7411,"low":7412,"close":7413,"volume":7414},"2017-12-18",52.7475,53.7941,52.4774,52.9609,9737700,{"time":7416,"open":7417,"high":7418,"low":7419,"close":7420,"volume":7421},"2017-12-25",52.2937,52.881,51.9924,52.2076,3023400,{"time":7423,"open":7424,"high":7425,"low":7426,"close":7427,"volume":7428},"2018-01-01",52.4905,55.4113,52.4259,55.1838,6692700,{"time":7430,"open":7431,"high":7432,"low":7433,"close":7434,"volume":7435},"2018-01-08",55.2206,55.7894,53.9724,55.03,7266900,{"time":7437,"open":7438,"high":7439,"low":7440,"close":7441,"volume":7442},"2018-01-15",55.4973,57.4158,54.8886,57.1268,6951600,{"time":7444,"open":7445,"high":7446,"low":7447,"close":7448,"volume":7449},"2018-01-22",57.2344,58.0184,55.7003,57.4804,9643200,{"time":7451,"open":7452,"high":7453,"low":7440,"close":7454,"volume":7455},"2018-01-29",57.2713,57.8001,54.9163,9235500,{"time":7457,"open":7458,"high":7459,"low":7460,"close":7461,"volume":7462},"2018-02-05",54.1015,55.3159,50.1693,52.2968,21333300,{"time":7464,"open":7465,"high":7466,"low":7467,"close":7468,"volume":7469},"2018-02-12",52.9916,55.6295,52.4997,54.9409,8299200,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2018-02-19",54.7687,56.4166,54.7134,56.3274,6828300,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7482,"volume":7483},"2018-02-26",56.6626,58.3289,55.1807,56.8932,7969200,{"time":7485,"open":7486,"high":7487,"low":7488,"close":7489,"volume":7490},"2018-03-05",56.5888,59.7463,56.3336,59.7217,6930900,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2018-03-12",60.1613,60.6625,58.8731,59.3466,9839400,{"time":7499,"open":7500,"high":7501,"low":7502,"close":7503,"volume":7504},"2018-03-19",58.8116,59.5095,55.2799,55.3015,10522200,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"2018-03-26",56.5984,58.2157,54.0477,55.4647,11105700,{"time":7513,"open":7514,"high":7515,"low":7516,"close":7517,"volume":7518},"2018-04-02",54.9811,55.4709,52.606,52.8433,8982600,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"2018-04-09",53.4655,56.6846,53.1451,55.5202,7444200,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"2018-04-16",55.8498,56.8048,52.8186,53.0527,12485400,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2018-04-23",53.2529,53.6472,51.0411,52.5506,17879100,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"2018-04-30",52.4612,54.2449,51.7496,54.1494,10847700,{"time":7548,"open":7549,"high":7550,"low":7551,"close":7552,"volume":7553},"2018-05-07",54.593,56.9619,54.3958,56.4351,6535800,{"time":7555,"open":7556,"high":7557,"low":7558,"close":7559,"volume":7560},"2018-05-14",57.1406,57.8121,56.0501,56.2503,7513200,{"time":7562,"open":7563,"high":7564,"low":7565,"close":7566,"volume":7567},"2018-05-21",57.0789,58.2187,56.315,58.1356,6545700,{"time":7569,"open":7570,"high":7571,"low":7572,"close":7571,"volume":7573},"2018-05-28",57.8891,59.0536,57.3839,6348900,{"time":7575,"open":7576,"high":7577,"low":7578,"close":7579,"volume":7580},"2018-06-04",59.2107,60.3104,58.6408,59.1152,7593000,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":7587},"2018-06-11",59.0258,59.8576,58.7763,59.5187,14125200,{"time":7589,"open":7590,"high":7590,"low":7591,"close":7592,"volume":7593},"2018-06-18",59.1398,57.2822,57.3931,8676300,{"time":7595,"open":7596,"high":7596,"low":7597,"close":7598,"volume":7599},"2018-06-25",56.7771,54.3326,55.0961,24154800,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"2018-07-02",54.6201,56.6664,54.1997,56.5736,6843000,{"time":7608,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},"2018-07-09",57.1424,57.6586,55.5659,56.2336,7831800,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"2018-07-16",56.314,57.5072,55.6896,57.0064,7419900,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2018-07-23",56.7127,58.3418,55.7143,57.5257,25604700,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2018-07-30",57.501,58.1408,56.5365,57.9399,12096600,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2018-08-06",57.8286,59.0094,56.5922,56.8611,17241300,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"2018-08-13",56.9631,57.4392,54.7251,55.5536,9980100,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"2018-08-20",55.6308,57.773,54.8797,57.7421,8479500,{"time":7657,"open":7658,"high":7659,"low":7660,"close":7661,"volume":7662},"2018-08-27",58.2119,59.2227,58.0852,58.8302,26681400,{"time":7664,"open":7665,"high":7666,"low":7667,"close":7668,"volume":7669},"2018-09-03",58.6169,59.4082,57.0775,57.2135,12764100,{"time":7671,"open":7672,"high":7673,"low":7674,"close":7675,"volume":7676},"2018-09-10",57.6215,58.1161,55.3619,57.8874,8936100,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2018-09-17",57.6741,58.6323,57.0095,58.2027,7103100,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2018-09-24",57.7328,58.4314,56.8171,57.4536,6785700,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2018-10-01",57.7485,58.4471,54.827,55.3424,9384300,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"2018-10-08",54.8922,55.3889,51.3248,52.6692,19044900,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"2018-10-15",52.4425,54.4389,51.3745,51.5949,15706200,{"time":350,"open":7713,"high":7714,"low":7715,"close":7716,"volume":7717},51.865,52.2159,47.686,48.4746,30583800,{"time":371,"open":7719,"high":7720,"low":7721,"close":7722,"volume":7723},49.4557,53.0914,47.062,52.1724,17165700,{"time":7725,"open":7726,"high":7727,"low":7728,"close":7729,"volume":7730},"2018-11-05",52.0917,53.0945,50.828,51.7439,8813700,{"time":7732,"open":7733,"high":7734,"low":7735,"close":7736,"volume":7737},"2018-11-12",50.8622,52.219,49.2756,51.4086,17861700,{"time":7739,"open":7740,"high":7741,"low":7742,"close":7743,"volume":7744},"2018-11-19",51.154,51.3031,47.9748,49.7382,9451200,{"time":7746,"open":7747,"high":7748,"low":7749,"close":7750,"volume":7751},"2018-11-26",50.4027,52.2438,49.9121,52.2376,10318500,{"time":7753,"open":7754,"high":7755,"low":7756,"close":7757,"volume":7758},"2018-12-03",53.8117,54.0073,48.6143,48.8907,11725800,{"time":7760,"open":7761,"high":7762,"low":7763,"close":7764,"volume":7765},"2018-12-10",48.7199,51.3186,48.5957,49.7227,8212800,{"time":7767,"open":7768,"high":7769,"low":7770,"close":7771,"volume":7772},"2018-12-17",49.6509,50.4972,46.3497,46.4773,12756000,{"time":391,"open":7774,"high":7775,"low":7776,"close":7777,"volume":7778},46.0728,49.3584,45.0492,48.481,10587300,{"time":7780,"open":7781,"high":7782,"low":7783,"close":7784,"volume":7785},"2018-12-31",48.985,49.5731,46.2471,48.3565,10107300,{"time":7787,"open":7788,"high":7789,"low":7790,"close":7791,"volume":7792},"2019-01-07",48.4997,51.7043,48.2974,51.2843,8061000,{"time":7794,"open":7795,"high":7796,"low":7797,"close":7798,"volume":7799},"2019-01-14",50.7056,52.2239,49.5078,51.9128,7300200,{"time":7801,"open":7802,"high":7803,"low":7804,"close":7805,"volume":7806},"2019-01-21",51.4119,54.2961,49.6229,54.0721,13314900,{"time":7808,"open":7809,"high":7810,"low":7811,"close":7812,"volume":7813},"2019-01-28",52.1057,54.6352,51.9377,54.3739,12986400,{"time":7815,"open":7816,"high":7817,"low":7818,"close":7819,"volume":7820},"2019-02-04",54.3428,56.8225,53.9508,55.0553,9841500,{"time":7822,"open":7823,"high":7824,"low":7825,"close":7826,"volume":7827},"2019-02-11",55.1828,57.4354,54.8873,57.1212,5415300,{"time":7829,"open":7830,"high":7831,"low":7832,"close":7833,"volume":7834},"2019-02-18",56.8599,57.8897,56.7914,57.7155,4253400,{"time":7836,"open":7837,"high":7838,"low":7839,"close":7840,"volume":7841},"2019-02-25",58.5835,58.876,56.5114,57.675,8868000,{"time":7843,"open":7844,"high":7845,"low":7846,"close":7847,"volume":7848},"2019-03-04",58.0733,58.2755,54.7317,55.8518,8983500,{"time":7850,"open":7851,"high":7852,"low":7853,"close":7854,"volume":7855},"2019-03-11",56.1318,59.4049,56.0665,58.9445,10920600,{"time":7857,"open":7858,"high":7859,"low":7860,"close":7861,"volume":7862},"2019-03-18",59.0783,61.504,58.4747,59.3763,14416500,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"2019-03-25",58.9551,59.7257,57.8569,59.1329,13869000,{"time":7871,"open":7872,"high":7873,"low":7874,"close":7875,"volume":7876},"2019-04-01",60.0034,62.6521,59.7912,62.624,9483000,{"time":7878,"open":7879,"high":7880,"low":7881,"close":7882,"volume":7883},"2019-04-08",62.3526,63.457,61.7941,63.4133,6097200,{"time":7885,"open":7886,"high":7887,"low":7888,"close":7889,"volume":7890},"2019-04-15",63.5163,66.8326,62.6084,66.0433,9346500,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"2019-04-22",65.8374,68.0119,64.212,65.5629,10407300,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2019-04-29",65.5941,66.945,65.1729,66.6236,15477900,{"time":7906,"open":7907,"high":7908,"low":7909,"close":7910,"volume":7911},"2019-05-06",64.3025,65.5598,61.2575,62.7706,15483000,{"time":7913,"open":7914,"high":7915,"low":7916,"close":7917,"volume":7918},"2019-05-13",60.6804,62.1061,59.2702,59.5292,24996300,{"time":7920,"open":7921,"high":7922,"low":7923,"close":7924,"volume":7925},"2019-05-20",57.5917,58.6338,55.2831,55.7136,19060800,{"time":7927,"open":7928,"high":7929,"low":7930,"close":7931,"volume":7932},"2019-05-27",56.0318,56.3532,54.6186,55.0709,11964300,{"time":7934,"open":7935,"high":7936,"low":7937,"close":7938,"volume":7939},"2019-06-03",55.6949,58.771,54.9181,58.6494,11843700,{"time":7941,"open":7942,"high":7943,"low":7944,"close":7945,"volume":7946},"2019-06-10",59.3732,61.3137,57.3172,57.7103,11983500,{"time":7948,"open":7949,"high":7950,"low":7951,"close":7952,"volume":7953},"2019-06-17",57.7,61.3056,57.2645,60.04,10060500,{"time":7955,"open":7956,"high":7957,"low":7958,"close":7959,"volume":7960},"2019-06-24",60.1152,62.6997,59.213,62.1546,9377400,{"time":7962,"open":7963,"high":7964,"low":7965,"close":7966,"volume":7967},"2019-07-01",64.8612,65.4,61.5719,62.2799,7803000,{"time":7969,"open":7970,"high":7971,"low":7972,"close":7973,"volume":7974},"2019-07-08",61.7129,64.0686,61.2868,64.0028,7247100,{"time":7976,"open":7977,"high":7978,"low":7979,"close":7980,"volume":7981},"2019-07-15",64.2973,65.519,63.5361,64.9207,4949100,{"time":7983,"open":7984,"high":7985,"low":7984,"close":7986,"volume":7987},"2019-07-22",65.2058,69.1748,67.8748,8936400,{"time":7989,"open":7990,"high":7991,"low":7992,"close":7993,"volume":7994},"2019-07-29",67.7589,68.1254,62.8438,63.4076,9113700,{"time":7996,"open":7997,"high":7998,"low":7999,"close":8000,"volume":8001},"2019-08-05",61.55,63.5674,60.1184,62.4365,10229700,{"time":8003,"open":8004,"high":8005,"low":8006,"close":8007,"volume":8008},"2019-08-12",61.7881,63.9809,60.842,63.0098,8625000,{"time":8010,"open":8011,"high":8012,"low":8013,"close":8014,"volume":8015},"2019-08-19",64.5197,64.8173,61.4779,61.6534,13651500,{"time":8017,"open":8018,"high":8019,"low":8020,"close":8021,"volume":8022},"2019-08-26",62.5869,64.7171,61.2774,64.1344,7777500,{"time":8024,"open":8025,"high":8026,"low":8027,"close":8028,"volume":8029},"2019-09-02",63.4264,67.549,62.7153,66.9444,7532400,{"time":8031,"open":8032,"high":8033,"low":8034,"close":8035,"volume":8036},"2019-09-09",67.2169,69.3283,66.4525,68.517,6699000,{"time":8038,"open":8039,"high":8040,"low":8041,"close":8042,"volume":8043},"2019-09-16",68.0001,68.6517,66.4118,66.653,5166000,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"2019-09-23",66.6436,67.9396,65.4097,65.9415,7434300,{"time":8052,"open":8053,"high":8054,"low":8055,"close":8056,"volume":8057},"2019-09-30",66.2342,67.8389,64.1699,67.1781,7045500,{"time":8059,"open":8060,"high":8061,"low":8062,"close":8063,"volume":8064},"2019-10-07",67.1341,68.7672,64.6419,67.9837,7698600,{"time":8066,"open":8067,"high":8068,"low":8069,"close":8070,"volume":8071},"2019-10-14",67.9365,69.6074,67.2694,67.8736,6174900,{"time":8073,"open":8074,"high":8075,"low":8076,"close":8077,"volume":8078},"2019-10-21",68.5344,70.4601,66.8729,70.3909,7801500,{"time":8080,"open":8081,"high":8082,"low":8083,"close":8084,"volume":8085},"2019-10-28",70.9164,72.2191,69.6766,72.216,6230700,{"time":8087,"open":8088,"high":8089,"low":8090,"close":8091,"volume":8092},"2019-11-04",73.1316,74.6231,72.625,74.1858,7256700,{"time":8094,"open":8095,"high":8096,"low":8097,"close":8098,"volume":8099},"2019-11-11",73.5596,75.1707,73.2669,74.5414,5161500,{"time":8101,"open":8102,"high":8103,"low":8104,"close":8105,"volume":8106},"2019-11-18",74.535,74.8277,72.0303,72.2726,6034200,{"time":8108,"open":8109,"high":8110,"low":8109,"close":8111,"volume":8112},"2019-11-25",72.9617,74.2707,73.4652,4758900,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2019-12-02",73.5407,73.9687,70.4381,73.7547,6849600,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2019-12-09",73.9277,78.116,73.4085,76.9391,6400500,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2019-12-16",77.786,79.5481,77.6155,79.3618,6136200,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2019-12-23",79.9838,80.1638,79.3397,79.6775,3618600,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2019-12-30",79.6586,80.9312,78.5344,79.4218,4233600,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2020-01-06",78.4239,81.0796,78.0797,80.006,6651300,{"time":8156,"open":8157,"high":8158,"low":8159,"close":8158,"volume":8160},"2020-01-13",80.5649,82.1406,79.927,6088200,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"2020-01-20",81.8185,84.6069,81.7491,82.3869,5608200,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8173,"volume":8174},"2020-01-27",80.0502,81.3638,76.3871,76.7534,10762200,{"time":8176,"open":8177,"high":8178,"low":8179,"close":8180,"volume":8181},"2020-02-03",76.9871,82.0207,76.9366,79.9965,8812800,{"time":8183,"open":8184,"high":8185,"low":8184,"close":8186,"volume":8187},"2020-02-10",79.2513,85.0584,83.8395,6948900,{"time":8189,"open":8190,"high":8191,"low":8192,"close":8193,"volume":8194},"2020-02-17",82.5669,85.0079,80.8112,81.1333,8765700,{"time":8196,"open":8197,"high":8198,"low":8199,"close":8200,"volume":8201},"2020-02-24",77.325,78.4271,68.8779,73.1946,22400400,{"time":8203,"open":8204,"high":8205,"low":8206,"close":8207,"volume":8208},"2020-03-02",74.4924,77.1166,71.1547,72.9104,18623400,{"time":8210,"open":8211,"high":8212,"low":8213,"close":8214,"volume":8215},"2020-03-09",67.0937,71.1231,59.6224,66.1306,22485000,{"time":412,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},59.3666,62.1676,52.9847,55.7857,18915600,{"time":1569,"open":8223,"high":8224,"low":8225,"close":8226,"volume":8227},56.4014,67.7177,55.0436,64.0959,16840800,{"time":8229,"open":8230,"high":8231,"low":8232,"close":8233,"volume":8234},"2020-03-30",64.7677,67.4547,60.8069,62.0997,17270700,{"time":8236,"open":8237,"high":8238,"low":8237,"close":8239,"volume":8240},"2020-04-06",64.7962,72.0271,68.9472,22416300,{"time":8242,"open":8243,"high":8244,"low":8245,"close":8246,"volume":8247},"2020-04-13",68.6842,74.1882,68.1297,73.3231,19570500,{"time":8249,"open":8250,"high":8251,"low":8252,"close":8253,"volume":8254},"2020-04-20",72.2204,73.2946,67.9934,73.1108,15527700,{"time":8256,"open":8257,"high":8258,"low":8259,"close":8260,"volume":8261},"2020-04-27",74.0551,77.5153,70.503,70.8452,22488300,{"time":8263,"open":8264,"high":8265,"low":8266,"close":8267,"volume":8268},"2020-05-04",70.1703,76.457,69.8914,76.3777,19006800,{"time":8270,"open":8271,"high":8272,"low":8273,"close":8274,"volume":8275},"2020-05-11",75.6616,77.078,71.0131,73.2502,26330700,{"time":8277,"open":8278,"high":8279,"low":8278,"close":8280,"volume":8281},"2020-05-18",74.9899,79.6953,77.528,19311900,{"time":8283,"open":8284,"high":8285,"low":8286,"close":8287,"volume":8288},"2020-05-25",79.6034,80.028,76.3587,79.8062,20349900,{"time":8290,"open":8291,"high":8292,"low":8293,"close":8294,"volume":8295},"2020-06-01",79.3943,87.5061,78.6687,86.2545,12548400,{"time":8297,"open":8298,"high":8299,"low":8300,"close":8301,"volume":8302},"2020-06-08",86.7678,87.2685,80.2277,82.0591,15674700,{"time":8304,"open":8305,"high":8306,"low":8307,"close":8308,"volume":8309},"2020-06-15",80.2532,86.6298,79.9738,84.8769,10499700,{"time":8311,"open":8312,"high":8313,"low":8314,"close":8315,"volume":8316},"2020-06-22",84.7879,86.6996,82.5428,82.9397,7452000,{"time":8318,"open":8319,"high":8320,"low":8321,"close":8322,"volume":8323},"2020-06-29",82.962,86.7536,81.9172,85.9534,10447500,{"time":8325,"open":8326,"high":8327,"low":8328,"close":8329,"volume":8330},"2020-07-06",87.6428,90.0785,87.0426,89.2337,8790300,{"time":8332,"open":8333,"high":8334,"low":8335,"close":8336,"volume":8337},"2020-07-13",90.4976,91.4725,86.0105,89.1766,11007900,{"time":8339,"open":8340,"high":8341,"low":8342,"close":8343,"volume":8344},"2020-07-20",89.3259,91.7329,86.6203,87.9826,9341100,{"time":8346,"open":8347,"high":8348,"low":8349,"close":8350,"volume":8351},"2020-07-27",89.094,92.8666,88.7923,92.2156,10244700,{"time":8353,"open":8354,"high":8355,"low":8356,"close":8357,"volume":8358},"2020-08-03",92.7777,95.5913,92.765,94.0606,7309500,{"time":8360,"open":8361,"high":8362,"low":8363,"close":8364,"volume":8365},"2020-08-10",94.3433,96.3375,92.6951,95.0705,8000100,{"time":8367,"open":8368,"high":8369,"low":8370,"close":8371,"volume":8372},"2020-08-17",95.8548,96.7567,93.543,94.8831,6285000,{"time":8374,"open":8375,"high":8376,"low":8377,"close":8378,"volume":8379},"2020-08-24",95.9819,97.8173,95.1213,97.7792,6524700,{"time":8381,"open":8382,"high":8383,"low":8384,"close":8385,"volume":4138},"2020-08-31",97.7126,102.9713,92.2569,95.6675,{"time":8387,"open":8388,"high":8389,"low":8390,"close":8391,"volume":8392},"2020-09-07",92.2315,95.226,91.0629,92.3839,8388900,{"time":8394,"open":8395,"high":8396,"low":8397,"close":8398,"volume":8399},"2020-09-14",94.2353,96.6614,92.2093,93.4255,6558300,{"time":8401,"open":8402,"high":8403,"low":8404,"close":8405,"volume":8406},"2020-09-21",91.6662,94.7513,90.8787,94.098,9288600,{"time":8408,"open":8409,"high":8410,"low":8411,"close":8412,"volume":8413},"2020-09-28",95.4334,99.3471,94.8151,96.1855,9753000,{"time":8415,"open":8416,"high":8417,"low":8418,"close":8419,"volume":8420},"2020-10-05",97.062,103.9364,96.9313,103.6464,7625400,{"time":8422,"open":8423,"high":8424,"low":8425,"close":8426,"volume":8427},"2020-10-12",105.0169,105.8933,102.4098,103.7962,7525800,{"time":8429,"open":8430,"high":8431,"low":8432,"close":8433,"volume":8434},"2020-10-19",104.6471,105.2654,101.1286,102.0943,5022900,{"time":8436,"open":8437,"high":8438,"low":8439,"close":8440,"volume":8441},"2020-10-26",101.2211,101.5844,96.0708,97.3583,6884100,{"time":8443,"open":8444,"high":8445,"low":8446,"close":8447,"volume":8448},"2020-11-02",98.2698,109.8102,96.8675,109.4118,10692600,{"time":8450,"open":8451,"high":8452,"low":8453,"close":8454,"volume":8455},"2020-11-09",112.3503,112.7487,104.6216,108.6469,7727700,{"time":8457,"open":8458,"high":8459,"low":8460,"close":8461,"volume":8462},"2020-11-16",109.5361,112.2069,108.717,110.7089,6614700,{"time":8464,"open":8465,"high":8466,"low":8467,"close":8468,"volume":8469},"2020-11-23",111.2029,114.6577,110.846,113.9916,5886900,{"time":8471,"open":8472,"high":8473,"low":8474,"close":8475,"volume":8476},"2020-11-30",114.1828,120.9936,112.7391,120.9203,8742000,{"time":8478,"open":8479,"high":8480,"low":8481,"close":8482,"volume":8483},"2020-12-07",121.6055,122.3991,115.8847,117.1723,8383500,{"time":8485,"open":8486,"high":8487,"low":8488,"close":8489,"volume":8490},"2020-12-14",118.2635,120.9908,118.0017,119.707,6158700,{"time":8492,"open":8493,"high":8494,"low":8495,"close":8496,"volume":8497},"2020-12-21",118.1933,119.3909,117.1937,119.1577,4299600,{"time":8499,"open":8500,"high":8501,"low":8502,"close":8503,"volume":8504},"2020-12-28",120.5565,121.2814,117.4045,121.093,4796100,{"time":8506,"open":8507,"high":8508,"low":8509,"close":8510,"volume":8511},"2021-01-04",121.8786,129.6932,119.7134,127.3459,11302200,{"time":8513,"open":8514,"high":8515,"low":8516,"close":8517,"volume":8518},"2021-01-11",126.241,133.8928,126.1452,129.6805,11483700,{"time":8520,"open":8521,"high":8522,"low":8523,"close":8524,"volume":8525},"2021-01-18",131.8138,136.125,131.504,133.2828,8576700,{"time":8527,"open":8528,"high":8529,"low":8530,"close":8531,"volume":8532},"2021-01-25",134.3973,134.7422,123.9832,125.0019,14431200,{"time":8534,"open":8535,"high":8536,"low":8537,"close":8538,"volume":8539},"2021-02-01",127.132,132.9315,126.7104,129.5336,10415700,{"time":8541,"open":8542,"high":8543,"low":8544,"close":8545,"volume":8546},"2021-02-08",130.4054,139.8807,130.399,139.6092,9588600,{"time":8548,"open":8549,"high":8550,"low":8551,"close":8552,"volume":8553},"2021-02-15",141.2731,141.784,134.7806,139.7785,10439700,{"time":8555,"open":8556,"high":8557,"low":8558,"close":8559,"volume":8560},"2021-02-22",137.9613,138.9322,128.4063,133.1423,19724700,{"time":8562,"open":8563,"high":8564,"low":8565,"close":8566,"volume":8567},"2021-03-01",135.1606,137.9422,119.9337,126.6593,23471400,{"time":8569,"open":8570,"high":8571,"low":8572,"close":8573,"volume":8574},"2021-03-08",126.4965,130.8653,119.7773,128.7512,22407300,{"time":8576,"open":8577,"high":8578,"low":8579,"close":8580,"volume":8581},"2021-03-15",129.4409,135.8983,127.8697,130.8589,29110800,{"time":8583,"open":8584,"high":8585,"low":8586,"close":8587,"volume":8588},"2021-03-22",132.4653,135.1926,125.0456,134.8074,27450900,{"time":8590,"open":8591,"high":8592,"low":8593,"close":8594,"volume":8595},"2021-03-29",133.5468,140.7267,130.8591,140.6467,24152400,{"time":8597,"open":8598,"high":8599,"low":8600,"close":8601,"volume":8602},"2021-04-05",142.96,143.9038,140.4706,142.9567,22455900,{"time":8604,"open":8605,"high":8606,"low":8607,"close":8608,"volume":8609},"2021-04-12",142.208,142.7008,138.8805,141.3186,19317600,{"time":8611,"open":8612,"high":8613,"low":8614,"close":8615,"volume":8616},"2021-04-19",140.2787,140.7491,134.8426,138.6533,28047900,{"time":8618,"open":8619,"high":8620,"low":8621,"close":8622,"volume":8623},"2021-04-26",138.8325,141.8497,134.7051,135.0314,17949300,{"time":8625,"open":8626,"high":8627,"low":8628,"close":8629,"volume":8630},"2021-05-03",135.9913,136.1321,128.9458,135.1114,20621400,{"time":8632,"open":8633,"high":8633,"low":8634,"close":8635,"volume":8636},"2021-05-10",133.9307,123.5098,129.4769,30354000,{"time":8638,"open":8639,"high":8640,"low":8641,"close":8642,"volume":8643},"2021-05-17",128.2771,134.2028,124.3193,132.475,20118000,{"time":8645,"open":8646,"high":8647,"low":8648,"close":8649,"volume":8650},"2021-05-24",133.8603,139.1045,133.742,138.439,15711900,{"time":8652,"open":8653,"high":8654,"low":8655,"close":8656,"volume":8657},"2021-05-31",139.4852,140.5859,135.8665,139.8212,11583000,{"time":8659,"open":8660,"high":8661,"low":8662,"close":8663,"volume":8664},"2021-06-07",139.1589,140.0579,136.9,139.5398,11448000,{"time":8666,"open":8667,"high":8668,"low":8669,"close":8670,"volume":8671},"2021-06-14",139.8921,142.0064,136.4229,137.1789,16439700,{"time":8673,"open":8674,"high":8675,"low":8676,"close":8677,"volume":8678},"2021-06-21",137.3358,142.0993,136.1698,140.8884,8631900,{"time":8680,"open":8681,"high":8682,"low":8681,"close":8683,"volume":8684},"2021-06-28",141.7597,145.7832,144.2936,9807600,{"time":8686,"open":8687,"high":8688,"low":8689,"close":8690,"volume":8691},"2021-07-05",144.6844,145.1521,137.8131,142.3267,7723200,{"time":8693,"open":8694,"high":8682,"low":8695,"close":8696,"volume":8697},"2021-07-12",142.9354,136.378,136.7048,13557300,{"time":8699,"open":8700,"high":8701,"low":8702,"close":8703,"volume":8704},"2021-07-19",134.8372,142.7464,134.0652,142.5606,11805900,{"time":8706,"open":8707,"high":8708,"low":8709,"close":8710,"volume":8711},"2021-07-26",142.0128,146.6641,137.0315,146.3662,10544700,{"time":8713,"open":8714,"high":8715,"low":8716,"close":8717,"volume":8718},"2021-08-02",147.7693,151.0015,145.8921,149.2044,8912400,{"time":8720,"open":8721,"high":8722,"low":8723,"close":8724,"volume":8725},"2021-08-09",149.8067,149.8932,143.6946,145.8056,7650000,{"time":8727,"open":8728,"high":8729,"low":8730,"close":8731,"volume":8732},"2021-08-16",145.2546,145.639,138.6044,142.7848,8847600,{"time":8734,"open":8735,"high":8736,"low":8735,"close":8737,"volume":8738},"2021-08-23",144.268,151.0656,150.8862,10807200,{"time":8740,"open":8741,"high":8742,"low":8743,"close":8744,"volume":8745},"2021-08-30",151.5013,152.6513,148.8104,150.8414,9117300,{"time":8747,"open":8748,"high":8749,"low":8750,"close":8751,"volume":8752},"2021-09-06",150.9182,152.3469,147.0677,150.0661,11608800,{"time":8754,"open":8755,"high":8756,"low":8757,"close":8758,"volume":8759},"2021-09-13",151.5782,153.183,149.4543,150.2391,13269600,{"time":8761,"open":8762,"high":8763,"low":8764,"close":8765,"volume":8766},"2021-09-20",147.0357,152.4815,144.3609,151.8266,10247100,{"time":8768,"open":8769,"high":8770,"low":8771,"close":8772,"volume":8773},"2021-09-27",150.2017,152.0514,140.9181,143.2719,21204000,{"time":8775,"open":8776,"high":8777,"low":8778,"close":8779,"volume":8780},"2021-10-04",142.5301,145.8184,139.1551,142.437,14314200,{"time":8782,"open":8783,"high":8784,"low":8785,"close":8786,"volume":8787},"2021-10-11",141.8718,146.2873,139.1295,145.8505,10616100,{"time":8789,"open":8790,"high":8791,"low":8792,"close":8793,"volume":8794},"2021-10-18",144.9835,150.7669,144.1518,148.3328,8595900,{"time":8796,"open":8797,"high":8798,"low":8799,"close":8800,"volume":8801},"2021-10-25",149.0906,152.4335,147.864,152.4143,12204000,{"time":8803,"open":8804,"high":8805,"low":8806,"close":8807,"volume":8808},"2021-11-01",152.5973,167.0639,152.2119,165.7922,15563400,{"time":8810,"open":8811,"high":8812,"low":8813,"close":8814,"volume":8815},"2021-11-08",166.8198,169.9026,162.369,168.1557,13831800,{"time":8817,"open":8818,"high":8819,"low":8820,"close":8821,"volume":8822},"2021-11-15",169.4145,173.8395,166.3028,172.6707,11319900,{"time":8824,"open":8825,"high":8826,"low":8827,"close":8828,"volume":8829},"2021-11-22",173.6629,176.0136,165.3523,166.579,11410500,{"time":8831,"open":8832,"high":8833,"low":8834,"close":8835,"volume":8836},"2021-11-29",169.0484,175.4869,165.5803,168.4094,14404500,{"time":8838,"open":8839,"high":8840,"low":8841,"close":8842,"volume":8843},"2021-12-06",168.0818,177.0283,162.931,173.1138,10144800,{"time":8845,"open":8846,"high":8847,"low":8848,"close":8849,"volume":8850},"2021-12-13",173.7967,175.0479,164.0766,165.8713,13018800,{"time":8852,"open":8853,"high":8854,"low":8855,"close":8856,"volume":8857},"2021-12-20",163.459,175.0736,162.7771,173.9478,8005200,{"time":8859,"open":8860,"high":8861,"low":8862,"close":8863,"volume":8864},"2021-12-27",174.5847,179.567,174.4633,174.4826,8312400,{"time":8866,"open":8867,"high":8868,"low":8869,"close":8870,"volume":8871},"2022-01-03",175.657,179.8555,167.1761,167.7005,14175000,{"time":8873,"open":8874,"high":8875,"low":8876,"close":8877,"volume":8878},"2022-01-10",165.6253,176.2618,162.1538,172.179,18776700,{"time":8880,"open":8881,"high":8882,"low":8883,"close":8884,"volume":8885},"2022-01-17",169.4282,169.4507,151.7264,152.0642,39913800,{"time":8887,"open":8888,"high":8889,"low":8890,"close":8891,"volume":8892},"2022-01-24",148.8855,156.6103,139.4008,146.3985,50257500,{"time":8894,"open":8895,"high":8896,"low":8897,"close":8898,"volume":8899},"2022-01-31",147.132,159.8759,146.3213,153.4091,28712400,{"time":8901,"open":8902,"high":8903,"low":8904,"close":8905,"volume":8906},"2022-02-07",153.7887,163.4021,148.2195,149.2909,24000000,{"time":8908,"open":8909,"high":8910,"low":8911,"close":8912,"volume":8913},"2022-02-14",149.7992,158.3155,147.4827,150.1113,25160700,{"time":8915,"open":8916,"high":8917,"low":8918,"close":8917,"volume":8919},"2022-02-21",148.4898,153.4863,139.6421,30629700,{"time":8921,"open":8922,"high":8923,"low":8924,"close":8925,"volume":8926},"2022-02-28",151.4883,153.9078,142.9463,144.5743,20096700,{"time":8928,"open":8929,"high":8930,"low":8931,"close":8932,"volume":8933},"2022-03-07",145.0054,146.9197,135.9518,139.7611,29808600,{"time":8935,"open":8936,"high":8937,"low":8938,"close":8939,"volume":8940},"2022-03-14",139.3428,153.1935,134.6005,152.5758,23670600,{"time":8942,"open":8943,"high":8944,"low":8945,"close":8946,"volume":8947},"2022-03-21",151.987,157.0449,149.2169,156.4389,19324200,{"time":8949,"open":8950,"high":8951,"low":8952,"close":8953,"volume":8954},"2022-03-28",155.5009,161.5222,147.3682,149.602,17859600,{"time":8956,"open":8957,"high":8958,"low":8959,"close":8960,"volume":8961},"2022-04-04",149.992,152.2452,137.9977,138.2201,19608900,{"time":8963,"open":8964,"high":8965,"low":8966,"close":8967,"volume":8968},"2022-04-11",136.1765,139.2645,133.8846,134.0587,19398900,{"time":8970,"open":8971,"high":8972,"low":8973,"close":8974,"volume":8975},"2022-04-18",133.3882,142.8006,132.115,132.3374,18662400,{"time":8977,"open":8978,"high":8979,"low":8980,"close":8981,"volume":8982},"2022-04-25",131.2575,136.3956,126.9027,129.1881,25659600,{"time":8984,"open":8985,"high":8986,"low":8987,"close":8988,"volume":8989},"2022-05-02",129.3073,140.0607,128.2952,131.87,19742400,{"time":1588,"open":8991,"high":8992,"low":8993,"close":8994,"volume":8995},129.0205,132.2729,121.6292,131.3542,24670800,{"time":1605,"open":8997,"high":8998,"low":8999,"close":9000,"volume":9001},130.0197,135.9863,122.2223,127.9536,16533900,{"time":1621,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},126.9607,138.3007,123.9469,138.0719,15149700,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2022-05-30",137.8333,140.0317,133.3141,135.7091,9344400,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2022-06-06",138.5618,139.0195,125.4158,125.6773,13620600,{"time":433,"open":9023,"high":9024,"low":9025,"close":9026,"volume":9027},121.0609,123.2626,111.673,114.2944,18006600,{"time":1639,"open":9029,"high":9030,"low":9031,"close":9030,"volume":9032},116.7059,120.3829,113.4615,12899400,{"time":453,"open":9034,"high":9035,"low":9036,"close":9037,"volume":9038},121.4709,122.1714,107.4633,108.8708,16091700,{"time":1662,"open":9040,"high":9041,"low":9042,"close":9043,"volume":9044},106.1139,116.5413,105.4682,115.7503,11263500,{"time":9046,"open":9047,"high":9048,"low":9049,"close":9050,"volume":9051},"2022-07-11",113.9974,119.4274,110.8595,119.2369,16719900,{"time":9053,"open":9054,"high":9055,"low":9056,"close":9057,"volume":9058},"2022-07-18",121.2126,129.4221,118.1005,126.1519,18222600,{"time":9060,"open":9061,"high":9062,"low":9063,"close":9064,"volume":9065},"2022-07-25",125.1834,131.866,122.8074,131.4979,15960600,{"time":9067,"open":9068,"high":9069,"low":9070,"close":9071,"volume":9072},"2022-08-01",130.5649,136.802,129.7062,135.3299,13996800,{"time":9074,"open":9075,"high":9076,"low":9077,"close":9078,"volume":9079},"2022-08-08",133.464,136.5212,125.4255,136.1531,15339600,{"time":9081,"open":9082,"high":9083,"low":9084,"close":9085,"volume":9086},"2022-08-15",135.5462,137.0409,130.1485,131.3591,9554400,{"time":9088,"open":9089,"high":9090,"low":9091,"close":9092,"volume":9093},"2022-08-22",128.6958,132.1888,124.3473,124.5442,12103200,{"time":9095,"open":9096,"high":9097,"low":9098,"close":9099,"volume":9100},"2022-08-29",123.2206,124.6475,113.5034,115.8472,17141700,{"time":9102,"open":9103,"high":9104,"low":9105,"close":9106,"volume":9107},"2022-09-05",115.8278,121.8776,113.6326,121.2513,9281700,{"time":9109,"open":9110,"high":9111,"low":9112,"close":9113,"volume":9114},"2022-09-12",121.7743,122.4458,111.5503,114.3363,15223500,{"time":9116,"open":9117,"high":9118,"low":9119,"close":9120,"volume":9121},"2022-09-19",112.8772,117.2999,105.7943,107.7474,15129900,{"time":9123,"open":9124,"high":9125,"low":9126,"close":9127,"volume":9128},"2022-09-26",107.3715,109.0626,103.2948,103.4538,15635700,{"time":9130,"open":9131,"high":9132,"low":9133,"close":9134,"volume":9135},"2022-10-03",104.6321,114.9278,103.8823,105.7649,16254300,{"time":471,"open":9137,"high":9138,"low":9139,"close":9140,"volume":9141},105.3527,105.4792,93.421,96.946,21389700,{"time":1684,"open":9143,"high":9144,"low":9145,"close":9146,"volume":9147},99.5264,104.5964,97.5887,104.3367,17633400,{"time":9149,"open":9150,"high":9151,"low":9152,"close":9153,"volume":9154},"2022-10-24",104.6872,108.6439,102.3405,108.329,19148700,{"time":9156,"open":9157,"high":9158,"low":9159,"close":9160,"volume":9161},"2022-10-31",107.3521,109.3775,100.4515,106.7873,16752900,{"time":9163,"open":9164,"high":9165,"low":9166,"close":9167,"volume":9168},"2022-11-07",107.7773,123.4675,106.3686,122.747,22490100,{"time":9170,"open":9171,"high":9172,"low":9173,"close":9174,"volume":9175},"2022-11-14",122.0816,126.7783,117.0668,120.9715,20423400,{"time":9177,"open":9178,"high":9179,"low":9180,"close":9181,"volume":9182},"2022-11-21",119.6537,125.1846,118.5891,122.338,10175100,{"time":9184,"open":9185,"high":9186,"low":9187,"close":9188,"volume":9189},"2022-11-28",120.8189,126.8237,118.0925,123.6298,16433100,{"time":9191,"open":9192,"high":9193,"low":9194,"close":9195,"volume":9196},"2022-12-05",122.7892,123.9739,117.9983,121.5525,11446200,{"time":9198,"open":9199,"high":9200,"low":9201,"close":9202,"volume":9203},"2022-12-12",120.9553,129.8503,116.6388,117.8008,17018700,{"time":9205,"open":9206,"high":9207,"low":9208,"close":9209,"volume":9210},"2022-12-19",117.6771,118.6275,111.0697,113.5564,14774100,{"time":9212,"open":9213,"high":9214,"low":9215,"close":9216,"volume":9217},"2022-12-26",112.6548,113.8949,109.4129,113.2635,11449500,{"time":9219,"open":9220,"high":9221,"low":9222,"close":9223,"volume":9224},"2023-01-02",115.1806,118.9921,111.4798,118.3704,13671900,{"time":9226,"open":9227,"high":9228,"low":9229,"close":9230,"volume":9231},"2023-01-09",120.5414,125.9445,119.5128,125.7069,15491700,{"time":9233,"open":9234,"high":9235,"low":9236,"close":9237,"volume":9238},"2023-01-16",125.2772,128.1545,121.2835,125.4855,13657800,{"time":9240,"open":9241,"high":9242,"low":9243,"close":9244,"volume":9245},"2023-01-23",126.6573,133.6521,126.4555,132.5063,19584600,{"time":9247,"open":9248,"high":9249,"low":9250,"close":9251,"volume":9252},"2023-01-30",130.6999,142.5997,128.6167,138.6874,27744300,{"time":9254,"open":9255,"high":9256,"low":9257,"close":9258,"volume":9259},"2023-02-06",136.5196,141.7697,134.4234,135.9012,15267000,{"time":9261,"open":9262,"high":9263,"low":9264,"close":9265,"volume":9266},"2023-02-13",136.5424,141.0471,134.1501,135.3772,14027100,{"time":9268,"open":9269,"high":9270,"low":9271,"close":9272,"volume":9273},"2023-02-20",133.2713,135.2925,129.5769,132.2394,11953500,{"time":9275,"open":9276,"high":9277,"low":9278,"close":9279,"volume":9280},"2023-02-27",134.4495,136.7214,130.3353,136.5717,11062800,{"time":9282,"open":9283,"high":9284,"low":9285,"close":9286,"volume":9287},"2023-03-06",136.9525,139.0584,131.1653,131.7903,13374900,{"time":9289,"open":9290,"high":9291,"low":9292,"close":9293,"volume":9294},"2023-03-13",130.4135,140.6859,129.0497,138.4758,16341600,{"time":9296,"open":9297,"high":9298,"low":9299,"close":9300,"volume":9301},"2023-03-20",138.7459,144.5188,137.6002,140.1332,15528900,{"time":9303,"open":9304,"high":9305,"low":9306,"close":9307,"volume":9308},"2023-03-27",140.639,145.3183,135.3561,145.0996,12437400,{"time":9310,"open":9311,"high":9312,"low":9313,"close":9314,"volume":9315},"2023-04-03",144.2512,144.7994,136.3872,138.0024,9439500,{"time":9317,"open":9318,"high":9319,"low":9320,"close":9321,"volume":9322},"2023-04-10",136.8147,141.3144,136.3578,138.0611,11326200,{"time":9324,"open":9325,"high":9326,"low":9327,"close":9328,"volume":9329},"2023-04-17",136.5764,140.3388,134.8111,136.0087,10785600,{"time":9331,"open":9332,"high":9333,"low":9334,"close":9335,"volume":9336},"2023-04-24",135.764,136.5373,128.7581,134.4848,11959500,{"time":9338,"open":9339,"high":9340,"low":9341,"close":9342,"volume":9343},"2023-05-01",135.0232,136.5275,131.2511,135.3854,10167000,{"time":9345,"open":9346,"high":9347,"low":9348,"close":9349,"volume":9350},"2023-05-08",135.2353,136.0511,132.7325,133.9953,9718200,{"time":9352,"open":9353,"high":9354,"low":9355,"close":9356,"volume":9357},"2023-05-15",134.3771,145.5695,133.9823,144.4698,12139500,{"time":9359,"open":9360,"high":9361,"low":9362,"close":9363,"volume":9364},"2023-05-22",143.1679,160.6058,139.1314,159.7835,29178600,{"time":9366,"open":9367,"high":9368,"low":9369,"close":9370,"volume":9371},"2023-05-29",163.4806,164.1397,154.8987,157.855,23883900,{"time":9373,"open":9374,"high":9375,"low":9376,"close":9377,"volume":9378},"2023-06-05",157.2775,161.5484,154.0796,159.0814,15096900,{"time":9380,"open":9381,"high":9382,"low":9383,"close":9384,"volume":9385},"2023-06-12",160.9472,169.0734,160.7512,165.8256,26820900,{"time":9387,"open":9388,"high":9389,"low":9390,"close":9391,"volume":9392},"2023-06-19",165.0642,166.515,157.6601,158.3822,11866500,{"time":9394,"open":9395,"high":9396,"low":9397,"close":9398,"volume":9399},"2023-06-26",159.4931,166.4104,158.8494,165.7471,11403600,{"time":9401,"open":9402,"high":9403,"low":9404,"close":9405,"volume":9406},"2023-07-03",166.5085,167.6227,159.4278,161.5321,8909700,{"time":9408,"open":9409,"high":9410,"low":9411,"close":9412,"volume":9413},"2023-07-10",162.0385,172.9977,161.8752,169.2989,16389300,{"time":9415,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},"2023-07-17",169.3609,174.2426,164.6166,166.8613,15692400,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":9427},"2023-07-24",166.8581,174.7785,165.489,174.1871,12680400,{"time":9429,"open":9430,"high":9431,"low":9432,"close":9433,"volume":9434},"2023-07-31",174.8242,175.4255,165.685,167.6259,16123800,{"time":9436,"open":9437,"high":9438,"low":9439,"close":9440,"volume":9441},"2023-08-07",168.8316,169.606,158.7384,159.0259,15972000,{"time":9443,"open":9444,"high":9445,"low":9446,"close":9447,"volume":9448},"2023-08-14",158.4149,163.6527,154.1998,157.0654,13184100,{"time":9450,"open":9451,"high":9452,"low":9453,"close":9454,"volume":9455},"2023-08-21",157.8071,166.6,155.5329,158.7057,16125000,{"time":9457,"open":9458,"high":9459,"low":9460,"close":9461,"volume":9462},"2023-08-28",160.2675,168.3579,159.0781,167.2959,11493300,{"time":9464,"open":9465,"high":9466,"low":9467,"close":9468,"volume":9469},"2023-09-04",166.7045,168.5507,160.1859,161.3916,9090600,{"time":9471,"open":9472,"high":9473,"low":9474,"close":9475,"volume":9476},"2023-09-11",163.4174,163.4468,156.4315,157.2287,10994100,{"time":9478,"open":9479,"high":9480,"low":9481,"close":9482,"volume":9483},"2023-09-18",156.0231,158.343,150.9585,152.285,10327500,{"time":9485,"open":9486,"high":9487,"low":9488,"close":9489,"volume":9490},"2023-09-25",151.5727,157.5625,149.6827,155.3162,13140900,{"time":9492,"open":9493,"high":9494,"low":9495,"close":9496,"volume":9497},"2023-10-02",155.654,158.2281,151.7912,157.4608,14153700,{"time":9499,"open":9500,"high":9501,"low":9502,"close":9503,"volume":9504},"2023-10-09",155.8114,162.9927,154.6145,156.3131,12525000,{"time":9506,"open":9507,"high":9508,"low":9509,"close":9510,"volume":9511},"2023-10-16",156.841,159.1135,149.6794,149.9516,14460000,{"time":9513,"open":9514,"high":9515,"low":9516,"close":9517,"volume":9518},"2023-10-23",149.0629,151.6666,143.4982,145.7018,15268800,{"time":9520,"open":9521,"high":9522,"low":9523,"close":9524,"volume":9525},"2023-10-30",144.6623,156.9755,142.0554,155.8442,13250400,{"time":9527,"open":9528,"high":9529,"low":9530,"close":9531,"volume":9532},"2023-11-06",156.0967,162.7468,154.0833,162.2418,10142400,{"time":9534,"open":9535,"high":9536,"low":9537,"close":9538,"volume":9539},"2023-11-13",160.9662,169.4034,159.6152,169.0755,13916700,{"time":9541,"open":9542,"high":9543,"low":9544,"close":9545,"volume":9546},"2023-11-20",168.8919,172.1546,167.495,169.0197,7061400,{"time":9548,"open":9549,"high":9550,"low":9551,"close":9552,"volume":9553},"2023-11-27",168.3934,172.1644,166.2522,169.2231,11473800,{"time":9555,"open":9556,"high":9557,"low":9558,"close":9559,"volume":9560},"2023-12-04",167.4982,171.8726,164.9143,171.1249,13186200,{"time":9562,"open":9563,"high":9564,"low":9565,"close":9566,"volume":9567},"2023-12-11",172.7285,188.7896,172.5448,186.691,19257000,{"time":9569,"open":9570,"high":9571,"low":9572,"close":9573,"volume":9574},"2023-12-18",186.6877,188.3634,181.6181,187.243,12490800,{"time":9576,"open":9577,"high":9578,"low":9577,"close":9579,"volume":9580},"2023-12-25",188.1006,191.8494,189.2834,6289200,{"time":9582,"open":9583,"high":9583,"low":9584,"close":9585,"volume":9586},"2024-01-01",186.0799,175.3328,178.0269,14952600,{"time":9588,"open":9589,"high":9590,"low":9591,"close":9592,"volume":9593},"2024-01-08",179.2525,185.3012,179.2032,183.136,14937300,{"time":9595,"open":9596,"high":9597,"low":9598,"close":9599,"volume":9600},"2024-01-15",183.3627,197.7964,180.9084,197.5401,18001200,{"time":9602,"open":9603,"high":9604,"low":9605,"close":9606,"volume":9607},"2024-01-22",199.1763,206.2667,195.7232,196.4033,24552300,{"time":9609,"open":9610,"high":9611,"low":9612,"close":9613,"volume":9614},"2024-01-29",196.791,198.4699,190.8342,195.9762,21365400,{"time":9616,"open":9617,"high":9618,"low":9619,"close":9620,"volume":9621},"2024-02-05",197.6485,207.1341,194.1329,206.8055,19478100,{"time":9623,"open":9624,"high":9625,"low":9626,"close":9627,"volume":9628},"2024-02-12",206.8285,210.2521,199.4688,205.3894,21036300,{"time":9630,"open":9631,"high":9632,"low":9633,"close":9634,"volume":9635},"2024-02-19",203.464,213.5574,198.5947,209.1185,21800700,{"time":9637,"open":9638,"high":9639,"low":9640,"close":9641,"volume":9642},"2024-02-26",211.2279,224.3309,207.6203,223.3682,20749500,{"time":9644,"open":9645,"high":9646,"low":9647,"close":9648,"volume":9649},"2024-03-04",225.8456,236.573,218.7158,224.8631,35402700,{"time":9651,"open":9652,"high":9653,"low":9654,"close":9655,"volume":9656},"2024-03-11",222.2708,226.5979,213.9911,215.6273,20130200,{"time":9658,"open":9659,"high":9660,"low":9661,"close":9662,"volume":9663},"2024-03-18",219.3137,226.2276,209.6048,222.4486,16807300,{"time":9665,"open":9666,"high":9667,"low":9668,"close":9669,"volume":9670},"2024-03-25",219.2911,223.9779,218.4525,222.9123,12653700,{"time":9672,"open":9673,"high":9674,"low":9675,"close":9676,"volume":9677},"2024-04-01",223.0504,228.3687,215.6503,218.6794,13417300,{"time":9679,"open":9680,"high":9681,"low":9682,"close":9683,"volume":9684},"2024-04-08",219.972,222.863,214.7425,215.1668,14313200,{"time":9686,"open":9687,"high":9688,"low":9689,"close":9690,"volume":9691},"2024-04-15",218.1071,218.9063,194.8016,195.7488,22201000,{"time":9693,"open":9694,"high":9695,"low":9696,"close":9697,"volume":9698},"2024-04-22",197.7715,214.9202,195.3837,214.0124,19932300,{"time":9700,"open":9701,"high":9702,"low":9703,"close":9704,"volume":9705},"2024-04-29",213.6375,217.0711,202.8529,213.2921,21276600,{"time":9707,"open":9708,"high":9709,"low":9710,"close":9711,"volume":9712},"2024-05-06",215.1076,219.4589,213.4894,217.3079,13466500,{"time":9714,"open":9715,"high":9716,"low":9717,"close":9718,"volume":9719},"2024-05-13",218.2551,229.3455,217.3869,225.2014,11783300,{"time":9721,"open":9722,"high":9723,"low":9724,"close":9725,"volume":9726},"2024-05-20",226.2177,237.7126,225.8033,235.384,15377400,{"time":9728,"open":9729,"high":9730,"low":9731,"close":9732,"volume":9733},"2024-05-27",238.1369,240.3865,224.4713,230.8946,9413100,{"time":9735,"open":9736,"high":9737,"low":9738,"close":9739,"volume":9740},"2024-06-03",234.6341,239.7353,227.1353,236.8246,12126100,{"time":9742,"open":9743,"high":9744,"low":9745,"close":9746,"volume":9747},"2024-06-10",234.9894,251.017,234.6638,249.0016,12625000,{"time":9749,"open":9750,"high":9751,"low":9752,"close":9753,"volume":9754},"2024-06-17",250.6712,257.5078,243.9631,246.7688,13207700,{"time":9756,"open":9757,"high":9758,"low":9759,"close":9760,"volume":9761},"2024-06-24",244.546,248.4286,238.8751,243.6568,14658800,{"time":9763,"open":9764,"high":9765,"low":9766,"close":9767,"volume":9768},"2024-07-01",243.5185,253.7338,239.053,251.6888,7163900,{"time":9770,"open":9771,"high":9772,"low":9773,"close":9774,"volume":9775},"2024-07-08",253.6153,264.0183,252.8842,256.757,15365100,{"time":9777,"open":9778,"high":9779,"low":9780,"close":9781,"volume":9782},"2024-07-15",258.1994,260.4519,233.1945,233.5897,25156400,{"time":9784,"open":9785,"high":9786,"low":9787,"close":9788,"volume":9789},"2024-07-22",238.6084,243.4691,217.9703,226.6049,25342400,{"time":9791,"open":9792,"high":9793,"low":9794,"close":9795,"volume":9796},"2024-07-29",228.808,232.7598,201.7482,204.3168,40186100,{"time":9798,"open":9799,"high":9800,"low":9801,"close":9802,"volume":9803},"2024-08-05",190.7622,211.104,190.5449,209.2269,30839600,{"time":9805,"open":9806,"high":9807,"low":9808,"close":9809,"volume":9810},"2024-08-12",209.5431,229.8157,207.7648,228.4425,20958700,{"time":9812,"open":9813,"high":9814,"low":9815,"close":9816,"volume":9817},"2024-08-19",227.5533,234.6369,223.888,230.5764,13040200,{"time":9819,"open":9820,"high":9821,"low":9822,"close":9823,"volume":9824},"2024-08-26",229.6675,230.3986,220.9242,228.3535,14987200,{"time":9826,"open":9827,"high":9828,"low":9829,"close":9830,"volume":9831},"2024-09-02",224.0659,224.0955,200.4145,201.4716,21234700,{"time":9833,"open":9834,"high":9835,"low":9836,"close":9837,"volume":9838},"2024-09-09",204.7417,220.7562,202.094,220.1635,22997700,{"time":9840,"open":9841,"high":9842,"low":9843,"close":9844,"volume":9845},"2024-09-16",217.0218,227.2866,214.4235,220.9736,18621300,{"time":9847,"open":9848,"high":9849,"low":9850,"close":9851,"volume":9852},"2024-09-23",222.0406,236.0797,220.2623,230.4347,16801100,{"time":9854,"open":9855,"high":9856,"low":9857,"close":9858,"volume":9859},"2024-09-30",227.5726,230.6328,220.1846,228.8501,13177600,{"time":9861,"open":9862,"high":9863,"low":9864,"close":9865,"volume":9866},"2024-10-07",227.3844,233.9108,226.5723,233.1879,12993700,{"time":9868,"open":9869,"high":9870,"low":9871,"close":9872,"volume":9873},"2024-10-14",234.6734,238.1495,223.5419,227.1467,16391800,{"time":9875,"open":9876,"high":9877,"low":9878,"close":9879,"volume":9880},"2024-10-21",226.2356,230.821,220.7193,227.3646,11228200,{"time":9882,"open":9883,"high":9884,"low":9885,"close":9886,"volume":9887},"2024-10-28",227.2854,234.1782,214.4703,218.4515,17218800,{"time":9889,"open":9890,"high":9891,"low":9892,"close":9893,"volume":9894},"2024-11-04",217.8077,231.1577,216.3915,229.1274,12569200,{"time":9896,"open":9897,"high":9897,"low":9898,"close":9899,"volume":9900},"2024-11-11",226.9685,208.5579,209.1719,17839400,{"time":9902,"open":9903,"high":9904,"low":9905,"close":9906,"volume":9907},"2024-11-18",209.1125,215.1635,207.6269,214.084,15698700,{"time":9909,"open":9910,"high":9911,"low":9912,"close":9913,"volume":9914},"2024-11-25",216.857,218.4614,206.8743,213.3214,11199200,{"time":9916,"open":9917,"high":9918,"low":9919,"close":9920,"volume":9921},"2024-12-02",214.6089,222.1554,214.4307,217.7087,12548000,{"time":9923,"open":9892,"high":9924,"low":9925,"close":9926,"volume":9927},"2024-12-09",222.4921,210.1424,221.1452,13776100,{"time":9929,"open":9930,"high":9931,"low":9932,"close":9933,"volume":9934},"2024-12-16",221.8483,226.3743,208.599,213.0825,19534100,{"time":9936,"open":9937,"high":9938,"low":9937,"close":9939,"volume":9940},"2024-12-23",214.7191,223.1305,219.8473,7533100,{"time":9942,"open":9943,"high":9944,"low":9945,"close":9946,"volume":9947},"2024-12-30",216.078,221.2359,212.9039,220.6706,8953700,{"time":9949,"open":9950,"high":9951,"low":9952,"close":9953,"volume":9954},"2025-01-06",225.4218,230.0144,215.0266,216.4351,15050700,{"time":9956,"open":9957,"high":9958,"low":9959,"close":9960,"volume":9961},"2025-01-13",212.1203,228.4571,211.9318,227.8818,13518000,{"time":9963,"open":9964,"high":9965,"low":9966,"close":9967,"volume":9968},"2025-01-20",229.935,236.4122,227.852,228.7745,11459600,{"time":9970,"open":9971,"high":9972,"low":9973,"close":9974,"volume":9975},"2025-01-27",217.2286,222.4759,207.2897,216.3657,37014300,{"time":9977,"open":9978,"high":9979,"low":9980,"close":9981,"volume":9982},"2025-02-03",210.6721,220.2837,209.2537,215.1159,15998700,{"time":9984,"open":9985,"high":9986,"low":9987,"close":9988,"volume":9989},"2025-02-10",216.6831,221.9601,214.2033,221.2657,10378800,{"time":9991,"open":9992,"high":9993,"low":9994,"close":9995,"volume":9996},"2025-02-17",222.8825,231.5518,221.3252,222.1684,11830000,{"time":9998,"open":9999,"high":10000,"low":10001,"close":10002,"volume":10003},"2025-02-24",223.1504,223.5174,201.4771,206.8334,17520800,{"time":10005,"open":10006,"high":10007,"low":10008,"close":10009,"volume":10010},"2025-03-03",209.7992,209.9381,194.8908,202.2012,22669800,{"time":10012,"open":10013,"high":10014,"low":10015,"close":10016,"volume":10017},"2025-03-10",197.2119,200.0785,187.5804,199.4933,18531400,{"time":10019,"open":10020,"high":10021,"low":10022,"close":10023,"volume":10024},"2025-03-17",198.6898,205.022,195.0307,198.0202,12684000,{"time":1700,"open":10026,"high":10027,"low":10028,"close":10029,"volume":10030},202.1816,205.2505,186.1616,187.3931,16629600,{"time":492,"open":10032,"high":10033,"low":10034,"close":10035,"volume":10036},183.4403,190.7103,153.5555,156.5549,33707600,{"time":11,"open":10038,"high":10039,"low":10040,"close":10041,"volume":10042},150.9931,184.2944,147.2985,171.0851,77639200,{"time":1727,"open":10044,"high":10044,"low":10045,"close":10046,"volume":10047},176.339,160.7262,165.414,23984500,{"time":1742,"open":10049,"high":10050,"low":10051,"close":10052,"volume":10053},162.0273,184.8506,159.167,183.5495,28187800,{"time":10055,"open":10056,"high":10057,"low":10058,"close":10059,"volume":10060},"2025-04-28",182.6358,190.5614,175.5644,188.7339,18561900,{"time":10062,"open":10063,"high":10064,"low":10065,"close":10066,"volume":10067},"2025-05-05",186.9064,194.2957,183.0132,192.6172,15435100,{"time":10069,"open":10070,"high":10071,"low":10072,"close":10073,"volume":10074},"2025-05-12",205.3895,215.222,203.5919,211.6764,27270400,{"time":10076,"open":10077,"high":10078,"low":10079,"close":10080,"volume":10081},"2025-05-19",206.7999,212.4411,198.5664,201.1784,28235200,{"time":10083,"open":10084,"high":10085,"low":10086,"close":10087,"volume":10088},"2025-05-26",205.5485,211.7161,199.7483,203.5422,32208200,{"time":10090,"open":10091,"high":10092,"low":10093,"close":10094,"volume":10095},"2025-06-02",203.0258,218.7776,202.8967,215.8577,40803200,{"time":10097,"open":10098,"high":10099,"low":10100,"close":10101,"volume":10102},"2025-06-09",217.8341,228.2327,217.6354,219.453,41427600,{"time":10104,"open":10105,"high":10106,"low":10107,"close":10108,"volume":10109},"2025-06-16",222.5515,228.5734,221.1281,224.0644,27922400,{"time":10111,"open":10112,"high":10113,"low":10114,"close":10115,"volume":10116},"2025-06-23",223.9749,240.1096,220.8295,237.7506,28255700,{"time":10118,"open":10119,"high":10120,"low":10121,"close":10122,"volume":10123},"2025-06-30",239.0545,243.0658,232.9928,242.2098,24866600,{"time":10125,"open":10126,"high":10127,"low":10128,"close":10129,"volume":10130},"2025-07-07",240.1693,246.3704,236.6457,245.0266,24068800,{"time":10132,"open":10133,"high":10134,"low":10135,"close":10136,"volume":10137},"2025-07-14",243.016,248.799,238.1089,245.584,28473200,{"time":10139,"open":10140,"high":10141,"low":10142,"close":10143,"volume":10144},"2025-07-21",246.2111,249.028,237.9497,240.4181,25174400,{"time":10146,"open":10147,"high":10148,"low":10149,"close":10150,"volume":10151},"2025-07-28",243.0757,248.371,231.2509,236.1381,35001500,{"time":10153,"open":10154,"high":10155,"low":10156,"close":10157,"volume":10158},"2025-08-04",237.651,242.2396,232.5847,241.7419,27680400,{"time":10160,"open":10161,"high":10162,"low":10163,"close":10164,"volume":10165},"2025-08-11",242.6477,253.8753,240.8262,247.1666,32397600,{"time":10167,"open":10168,"high":10169,"low":10170,"close":10171,"volume":10172},"2025-08-18",246.3902,250.8196,235.9988,247.9331,29018100,{"time":10174,"open":10175,"high":10176,"low":10177,"close":10178,"volume":10179},"2025-08-25",247.6942,253.1388,243.0359,244.1806,25344400,{"time":10181,"open":10182,"high":10183,"low":10184,"close":10185,"volume":10186},"2025-09-01",237.5615,247.3458,237.0439,245.9025,41080200,{"time":10188,"open":10189,"high":10190,"low":10191,"close":10192,"volume":10193},"2025-09-08",247.2562,255.3186,246.0817,254.4527,50424500,{"time":10195,"open":10196,"high":10197,"low":10198,"close":10199,"volume":10200},"2025-09-15",254.0147,268.2937,253.3478,265.1816,39790100,{"time":10202,"open":10203,"high":10204,"low":10205,"close":10206,"volume":10207},"2025-09-22",265.9696,271.4356,261.132,268.1441,38017300,{"time":10209,"open":10210,"high":10211,"low":10212,"close":10213,"volume":10214},"2025-09-29",271.0267,283.6145,267.0768,279.2457,38265400,{"time":10216,"open":10217,"high":10218,"low":10219,"close":10220,"volume":10221},"2025-10-06",290.2475,291.7637,270.7673,271.296,64823400,{"time":10223,"open":10224,"high":10225,"low":10226,"close":10227,"volume":10228},"2025-10-13",282.0585,291.5143,276.6523,287.4348,38446500,{"time":10230,"open":10231,"high":10232,"low":10233,"close":10234,"volume":10235},"2025-10-20",289.8685,297.4591,277.7495,295.1051,27668800,{"time":10237,"open":10238,"high":10239,"low":10240,"close":10241,"volume":10242},"2025-10-27",300.6609,311.992,299.6435,305.7678,23619100,{"time":10244,"open":10245,"high":10246,"low":10247,"close":10248,"volume":10249},"2025-11-03",309.608,310.9546,282.8664,293.6289,36335900,{"time":10251,"open":10252,"high":10253,"low":10254,"close":10255,"volume":10256},"2025-11-10",301.6683,302.5859,278.6971,287.7838,34176300,{"time":10258,"open":10259,"high":10260,"low":10261,"close":10262,"volume":10263},"2025-11-17",285.3401,290.7862,259.7755,270.1389,53154100,{"time":10265,"open":10266,"high":10267,"low":10268,"close":10269,"volume":10270},"2025-11-24",273.0814,296.2322,272.0641,295.9828,21223900,{"time":10272,"open":10273,"high":10274,"low":10275,"close":10276,"volume":10277},"2025-12-01",292.1227,312.0318,291.7836,308.6106,21864800,{"time":10279,"open":10280,"high":10281,"low":10282,"close":10283,"volume":10284},"2025-12-08",311.1341,316.5403,297.1997,298.7159,31808300,{"time":10286,"open":10287,"high":10288,"low":10289,"close":10290,"volume":10291},"2025-12-15",301.8279,302.7256,284.12,299.4832,33329600,{"time":10293,"open":10294,"high":10295,"low":10296,"close":10297,"volume":10298},"2025-12-22",306.3957,307.2048,301.0415,305.7064,10311700,{"time":10300,"open":10301,"high":10302,"low":10303,"close":10304,"volume":10305},"2025-12-29",303.0393,315.4657,300.7818,313.3481,18051000,{"time":10307,"open":10308,"high":10309,"low":10310,"close":10311,"volume":10312},"2026-01-05",320.3504,330.3096,316.0551,328.4216,32763000,{"time":10314,"open":10315,"high":10316,"low":10317,"close":10318,"volume":10319},"2026-01-12",325.345,345.0335,325.1751,342.0967,26123200,{"time":10321,"open":10322,"high":10323,"low":10324,"close":10325,"volume":10326},"2026-01-19",335.8336,354.2135,335.5938,344.3342,22434700,{"time":10328,"open":10329,"high":10330,"low":10331,"close":10332,"volume":10333},"2026-01-26",342.9158,363.4034,340.7582,345.9225,32281600,{"time":10335,"open":10336,"high":10337,"low":10338,"close":10339,"volume":10340},"2026-02-02",341.9968,356.7307,322.9775,348.1301,50863200,{"time":10342,"open":10343,"high":10344,"low":10345,"close":10346,"volume":10347},"2026-02-09",344.4641,364.9817,343.5052,354.2734,36291800,{"time":10349,"open":10350,"high":10351,"low":10352,"close":10353,"volume":10354},"2026-02-16",349.4287,361.2758,344.9436,359.0382,21340100,{"time":10356,"open":10357,"high":10358,"low":10359,"close":10360,"volume":10361},"2026-02-23",357.1802,368.418,347.9603,351.906,36665000,{"time":10363,"open":10364,"high":10365,"low":10366,"close":10367,"volume":10368},"2026-03-02",343.4153,351.9459,321.1396,323.1574,51853000,{"time":10370,"open":10371,"high":10372,"low":10373,"close":10374,"volume":10375},"2026-03-09",317.963,345.1833,315.8753,330.9588,37969600,{"time":10377,"open":10378,"high":10379,"low":10380,"close":10381,"volume":10382},"2026-03-16",338.5206,343.277,326.6049,332.3522,36587600,{"time":10384,"open":10385,"high":10386,"low":10387,"close":10388,"volume":10389},"2026-03-23",339.9586,347.515,322.0071,323.3265,35814700,{"time":10391,"open":10392,"high":10393,"low":10394,"close":10395,"volume":10396},"2026-03-30",326.5949,342.4874,307.1142,339.4488,43893100,{"time":10398,"open":10399,"high":10400,"low":10401,"close":10402,"volume":10403},"2026-04-06",341.3579,389.4151,338.3093,386.4165,28633300,{"time":10405,"open":10406,"high":10407,"low":10408,"close":10409,"volume":10410},"2026-04-13",384.6973,415.5327,384.1875,415.5127,25279800,{"time":10412,"open":10413,"high":10414,"low":10415,"close":10416,"volume":10417},"2026-04-20",417.2319,463.6498,411.5946,461.3809,33612300,{"time":10419,"open":10420,"high":10421,"low":10422,"close":10423,"volume":10424},"2026-04-27",461.5308,466.6884,431.5351,465.5289,35238400,{"time":10426,"open":10427,"high":10428,"low":10429,"close":10430,"volume":10431},"2026-05-04",467.7079,520.213,457.5927,520.053,39872900,{"time":10433,"open":10434,"high":10435,"low":10436,"close":10437,"volume":10438},"2026-05-11",523.8313,533.4867,495.4747,508.2786,44100200,{"time":10440,"open":10441,"high":10442,"low":10443,"close":10444,"volume":10445},"2026-05-18",517.7742,541.6328,477.7232,537.075,46094600,{"time":10447,"open":10448,"high":10449,"low":10450,"close":10451,"volume":10452},"2026-05-25",556.7256,584.2226,551.6281,568.8099,34426400,{"time":10454,"open":10455,"high":10456,"low":10457,"close":10458,"volume":10459},"2026-06-01",563.4024,618.5463,539.3139,539.5139,56862200,{"time":10461,"open":10462,"high":10463,"low":10464,"close":10465,"volume":10466},"2026-06-08",569.4996,602.4039,521.9921,595.967,76286900,{"time":10468,"open":10469,"high":10470,"low":10471,"close":10472,"volume":10473},"2026-06-15",622.61,644.43,590.63,639.45,37990100,{"time":10475,"open":10476,"high":10477,"low":10478,"close":10479,"volume":10480},"2026-06-22",653.96,655.95,586.66,589.94,53456300,{"time":10482,"open":10483,"high":10484,"low":10485,"close":10486,"volume":10487},"2026-06-29",593.71,644.94,554.91,566.32,47225000,{"time":10489,"open":10490,"high":10491,"low":10492,"close":10493,"volume":10494},"2026-07-06",583.15,598,536.12,581.34,43787700,{"time":10496,"open":10497,"high":10498,"low":10499,"close":10500,"volume":10501},"2026-07-13",563.58,580.67,498.54,521.81,51799000,{"time":10503,"open":10504,"high":10505,"low":10506,"close":10507,"volume":10508},"2026-07-20",534,561.18,522.21,527.01,40522700,{"time":10510,"open":10511,"high":10512,"low":10513,"close":10514,"volume":10515},"2026-07-27",532.64,534.31,464.08,504.89,77785700,{"time":12,"open":10517,"high":10518,"low":10519,"close":13,"volume":10520},491.92,547.57,485.71,30685440,"Supabase",[10523,10527,10530,10533,10536,10539,10542,10545,10547,10549,10552,10554,10557,10560,10563,10566,10569,10571,10574,10577,10580,10583,10585,10588,10590,10592,10594,10597,10600,10603,10606,10609,10613,10616,10618,10621,10623,10625,10628,10631,10634,10637,10640,10643,10646,10648,10651,10653,10655,10657,10660,10663,10666,10669,10672,10675,10678,10680,10683,10686,10689,10692,10695,10697,10700,10703,10706,10708,10710,10713,10716,10719,10722,10725,10727,10730,10733,10735,10737,10740,10743,10746,10749,10752,10755,10758,10761,10763,10766,10769,10772,10774,10777,10779,10782,10785,10788,10791,10793,10796,10798,10800,10803,10806,10809,10812,10815,10818,10821,10824,10827,10830,10833,10836,10839,10842,10845,10847,10850,10853,10856,10859,10862,10865,10867,10870,10873,10875,10878,10881,10883,10885,10888,10891,10894,10897,10900,10902,10905,10908,10910,10913,10916,10919,10922,10925,10927,10929,10931,10934,10937,10939,10942,10945,10947,10949,10952,10955,10958,10961,10963,10966,10969,10972,10974,10976,10979,10982,10984,10986,10989,10991,10993,10996,10999,11001,11003,11005,11008,11011,11013,11016,11019,11022,11024,11027,11030,11033,11035,11038,11041,11044,11047,11049,11052,11055,11058,11061,11064,11067,11070,11072,11075,11078,11081,11084,11087,11090,11093,11096,11099,11101,11104,11107,11110,11113,11116,11118,11121,11124,11127,11130,11133,11136,11139,11142,11145,11148,11151,11154,11157,11160,11163,11166,11169,11172,11175,11178,11181,11184,11187,11190,11193,11196,11199,11202,11205,11208,11211,11214,11217,11220,11223,11226,11229,11232,11235,11238,11241,11244,11247,11250,11253,11256,11259,11262,11265,11268,11271,11274,11277,11280,11283,11286,11289,11292,11295,11298,11301,11304,11307,11310,11313,11316,11319,11322,11325,11328],{"date":3083,"price":10524,"returns":10525,"isSignal":10},12.24,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},null,{"date":3090,"price":10528,"returns":10529,"isSignal":10},12.38,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3097,"price":10531,"returns":10532,"isSignal":10},12.44,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3104,"price":10534,"returns":10535,"isSignal":10},12.4,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3110,"price":10537,"returns":10538,"isSignal":10},12.46,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3199,"price":10540,"returns":10541,"isSignal":10},13.68,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3205,"price":10543,"returns":10544,"isSignal":10},13.5,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3212,"price":4877,"returns":10546,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3219,"price":1479,"returns":10548,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1067,"price":10550,"returns":10551,"isSignal":10},14.51,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1084,"price":5272,"returns":10553,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1101,"price":10555,"returns":10556,"isSignal":10},13.85,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1119,"price":10558,"returns":10559,"isSignal":10},13.66,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1138,"price":10561,"returns":10562,"isSignal":10},13.33,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1154,"price":10564,"returns":10565,"isSignal":10},13.27,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3472,"price":10567,"returns":10568,"isSignal":10},13.18,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3479,"price":1050,"returns":10570,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3486,"price":10572,"returns":10573,"isSignal":10},13.43,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3673,"price":10575,"returns":10576,"isSignal":10},15.5,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3692,"price":10578,"returns":10579,"isSignal":10},15.26,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3699,"price":10581,"returns":10582,"isSignal":10},15.34,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3831,"price":5100,"returns":10584,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3898,"price":10586,"returns":10587,"isSignal":10},16.85,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3912,"price":1547,"returns":10589,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3919,"price":1170,"returns":10591,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1169,"price":10575,"returns":10593,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1183,"price":10595,"returns":10596,"isSignal":10},15.28,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3937,"price":10598,"returns":10599,"isSignal":10},15.14,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3944,"price":10601,"returns":10602,"isSignal":10},15.07,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3951,"price":10604,"returns":10605,"isSignal":10},15.11,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3958,"price":10607,"returns":10608,"isSignal":10},15.22,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":59,"price":10610,"returns":10611,"isSignal":508,"signalType":10612},14.98,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},"STATISTICAL",{"date":76,"price":10614,"returns":10615,"isSignal":508,"signalType":10612},14.43,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":92,"price":205,"returns":10617,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":109,"price":10619,"returns":10620,"isSignal":508,"signalType":10612},13.37,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1212,"price":1032,"returns":10622,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1228,"price":1289,"returns":10624,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":3999,"price":10626,"returns":10627,"isSignal":10},12.86,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4004,"price":10629,"returns":10630,"isSignal":10},12.92,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4011,"price":10632,"returns":10633,"isSignal":10},12.89,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4017,"price":10635,"returns":10636,"isSignal":10},12.68,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4024,"price":10638,"returns":10639,"isSignal":10},12.63,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1244,"price":10641,"returns":10642,"isSignal":10},12.6,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4035,"price":10644,"returns":10645,"isSignal":10},12.49,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4041,"price":10638,"returns":10647,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4047,"price":10649,"returns":10650,"isSignal":10},12.72,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4053,"price":1611,"returns":10652,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4060,"price":1050,"returns":10654,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4067,"price":227,"returns":10656,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4074,"price":10658,"returns":10659,"isSignal":10},13.61,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4081,"price":10661,"returns":10662,"isSignal":10},14.01,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4087,"price":10664,"returns":10665,"isSignal":10},14.18,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4094,"price":10667,"returns":10668,"isSignal":10},14.38,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4100,"price":10670,"returns":10671,"isSignal":10},14.48,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4107,"price":10673,"returns":10674,"isSignal":10},14.47,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4113,"price":10676,"returns":10677,"isSignal":10},14.26,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4120,"price":807,"returns":10679,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4127,"price":10681,"returns":10682,"isSignal":10},13.54,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":127,"price":10684,"returns":10685,"isSignal":508,"signalType":10612},13.02,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1259,"price":10687,"returns":10688,"isSignal":10},12.75,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1274,"price":10690,"returns":10691,"isSignal":10},12.36,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1288,"price":10693,"returns":10694,"isSignal":10},12.09,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4156,"price":1030,"returns":10696,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4162,"price":10698,"returns":10699,"isSignal":10},12.39,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4169,"price":10701,"returns":10702,"isSignal":10},12.42,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4175,"price":10704,"returns":10705,"isSignal":10},12.56,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":145,"price":10644,"returns":10707,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":163,"price":994,"returns":10709,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":180,"price":10711,"returns":10712,"isSignal":508,"signalType":10612},11.73,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1308,"price":10714,"returns":10715,"isSignal":10},11.33,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":199,"price":10717,"returns":10718,"isSignal":508,"signalType":10612},10.73,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":217,"price":10720,"returns":10721,"isSignal":508,"signalType":10612},10.07,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":237,"price":10723,"returns":10724,"isSignal":508,"signalType":10612},9.42,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":256,"price":1158,"returns":10726,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1344,"price":10728,"returns":10729,"isSignal":10},8.17,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1361,"price":10731,"returns":10732,"isSignal":10},7.84,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":273,"price":694,"returns":10734,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":291,"price":1405,"returns":10736,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1388,"price":10738,"returns":10739,"isSignal":10},7.05,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1404,"price":10741,"returns":10742,"isSignal":10},6.69,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4261,"price":10744,"returns":10745,"isSignal":10},6.59,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4268,"price":10747,"returns":10748,"isSignal":10},6.65,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4274,"price":10750,"returns":10751,"isSignal":10},6.79,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4280,"price":10753,"returns":10754,"isSignal":10},6.93,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4287,"price":10756,"returns":10757,"isSignal":10},7.07,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4294,"price":10759,"returns":10760,"isSignal":10},7.06,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4299,"price":307,"returns":10762,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4305,"price":10764,"returns":10765,"isSignal":10},7.02,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4312,"price":10767,"returns":10768,"isSignal":10},7.09,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4318,"price":10770,"returns":10771,"isSignal":10},7.14,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4325,"price":10759,"returns":10773,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4331,"price":10775,"returns":10776,"isSignal":10},7.03,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4338,"price":134,"returns":10778,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4344,"price":10780,"returns":10781,"isSignal":10},6.94,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4351,"price":10783,"returns":10784,"isSignal":10},6.96,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4358,"price":10786,"returns":10787,"isSignal":10},7.24,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4364,"price":10789,"returns":10790,"isSignal":10},7.57,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4370,"price":740,"returns":10792,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4377,"price":10794,"returns":10795,"isSignal":10},8.15,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4383,"price":1163,"returns":10797,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4390,"price":277,"returns":10799,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4397,"price":10801,"returns":10802,"isSignal":10},8.47,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4404,"price":10804,"returns":10805,"isSignal":10},8.38,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4409,"price":10807,"returns":10808,"isSignal":10},8.33,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4415,"price":10810,"returns":10811,"isSignal":10},8.44,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4420,"price":10813,"returns":10814,"isSignal":10},8.52,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4426,"price":10816,"returns":10817,"isSignal":10},8.73,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4433,"price":10819,"returns":10820,"isSignal":10},8.95,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4440,"price":10822,"returns":10823,"isSignal":10},9.09,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4447,"price":10825,"returns":10826,"isSignal":10},9.12,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4454,"price":10828,"returns":10829,"isSignal":10},9.08,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4461,"price":10831,"returns":10832,"isSignal":10},9.21,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4468,"price":10834,"returns":10835,"isSignal":10},9.46,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4475,"price":10837,"returns":10838,"isSignal":10},9.73,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4482,"price":10840,"returns":10841,"isSignal":10},9.97,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4489,"price":10843,"returns":10844,"isSignal":10},10.26,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4496,"price":979,"returns":10846,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4503,"price":10848,"returns":10849,"isSignal":10},10.49,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4510,"price":10851,"returns":10852,"isSignal":10},10.58,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4538,"price":10854,"returns":10855,"isSignal":10},10.87,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4545,"price":10857,"returns":10858,"isSignal":10},10.91,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4565,"price":10860,"returns":10861,"isSignal":10},10.61,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":4571,"price":10863,"returns":10864,"isSignal":10},10.59,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":313,"price":10704,"returns":10866,"isSignal":508,"signalType":10612},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1423,"price":10868,"returns":10869,"isSignal":10},13.08,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1440,"price":10871,"returns":10872,"isSignal":10},12.67,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1458,"price":10524,"returns":10874,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1478,"price":10876,"returns":10877,"isSignal":10},11.8,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5190,"price":10879,"returns":10880,"isSignal":10},11.51,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1496,"price":10879,"returns":10882,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5203,"price":1094,"returns":10884,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5209,"price":10886,"returns":10887,"isSignal":10},11.91,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5216,"price":10889,"returns":10890,"isSignal":10},11.88,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5223,"price":10892,"returns":10893,"isSignal":10},11.97,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5230,"price":10895,"returns":10896,"isSignal":10},12.18,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5236,"price":10898,"returns":10899,"isSignal":10},12.11,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5243,"price":10690,"returns":10901,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5250,"price":10903,"returns":10904,"isSignal":10},12.71,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5257,"price":10906,"returns":10907,"isSignal":10},12.96,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5263,"price":669,"returns":10909,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5270,"price":10911,"returns":10912,"isSignal":10},12.78,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5276,"price":10914,"returns":10915,"isSignal":10},12.62,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5283,"price":10917,"returns":10918,"isSignal":10},12.52,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5290,"price":10920,"returns":10921,"isSignal":10},12.27,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5295,"price":10923,"returns":10924,"isSignal":10},12.25,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5302,"price":10698,"returns":10926,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5309,"price":10534,"returns":10928,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5315,"price":10537,"returns":10930,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5430,"price":10932,"returns":10933,"isSignal":10},13.76,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5437,"price":10935,"returns":10936,"isSignal":10},13.42,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5444,"price":10567,"returns":10938,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5450,"price":10940,"returns":10941,"isSignal":10},12.77,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5457,"price":10943,"returns":10944,"isSignal":10},12.58,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5464,"price":10537,"returns":10946,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5471,"price":1459,"returns":10948,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5478,"price":10950,"returns":10951,"isSignal":10},12.66,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5484,"price":10953,"returns":10954,"isSignal":10},12.82,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5490,"price":10956,"returns":10957,"isSignal":10},12.74,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5497,"price":10959,"returns":10960,"isSignal":10},12.69,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5503,"price":10687,"returns":10962,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5510,"price":10964,"returns":10965,"isSignal":10},12.79,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5517,"price":10967,"returns":10968,"isSignal":10},13.04,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5535,"price":10970,"returns":10971,"isSignal":10},13.91,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5542,"price":346,"returns":10973,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5548,"price":10661,"returns":10975,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5555,"price":10977,"returns":10978,"isSignal":10},13.97,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5562,"price":10980,"returns":10981,"isSignal":10},13.93,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5568,"price":10555,"returns":10983,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5575,"price":10658,"returns":10985,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5582,"price":10987,"returns":10988,"isSignal":10},13.31,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5587,"price":685,"returns":10990,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5593,"price":10967,"returns":10992,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5598,"price":10994,"returns":10995,"isSignal":10},12.95,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5605,"price":10997,"returns":10998,"isSignal":10},12.88,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5612,"price":10629,"returns":11000,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5617,"price":156,"returns":11002,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5624,"price":10967,"returns":11004,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5629,"price":11006,"returns":11007,"isSignal":10},13.14,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5635,"price":11009,"returns":11010,"isSignal":10},13.35,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5642,"price":10935,"returns":11012,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":5649,"price":11014,"returns":11015,"isSignal":10},13.6,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1514,"price":11017,"returns":11018,"isSignal":10},23.66,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":329,"price":11020,"returns":11021,"isSignal":508,"signalType":10612},23.41,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1538,"price":1350,"returns":11023,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6588,"price":11025,"returns":11026,"isSignal":10},22.92,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6595,"price":11028,"returns":11029,"isSignal":10},22.78,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6602,"price":11031,"returns":11032,"isSignal":10},22.9,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6609,"price":11025,"returns":11034,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6616,"price":11036,"returns":11037,"isSignal":10},23.17,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6704,"price":11039,"returns":11040,"isSignal":10},24.76,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6711,"price":11042,"returns":11043,"isSignal":10},24.05,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6718,"price":11045,"returns":11046,"isSignal":10},23.56,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6725,"price":1057,"returns":11048,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6732,"price":11050,"returns":11051,"isSignal":10},22.5,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6739,"price":11053,"returns":11054,"isSignal":10},22.28,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6746,"price":11056,"returns":11057,"isSignal":10},22.53,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6753,"price":11059,"returns":11060,"isSignal":10},22.76,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6760,"price":11062,"returns":11063,"isSignal":10},23.05,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6767,"price":11065,"returns":11066,"isSignal":10},23.61,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6816,"price":11068,"returns":11069,"isSignal":10},25.48,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6823,"price":1485,"returns":11071,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6830,"price":11073,"returns":11074,"isSignal":10},24.85,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6837,"price":11076,"returns":11077,"isSignal":10},24.8,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":6877,"price":11079,"returns":11080,"isSignal":10},26.44,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":350,"price":11082,"returns":11083,"isSignal":508,"signalType":10612},49.43,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":371,"price":11085,"returns":11086,"isSignal":508,"signalType":10612},48.33,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7732,"price":11088,"returns":11089,"isSignal":10},47.43,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7739,"price":11091,"returns":11092,"isSignal":10},47.11,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7746,"price":11094,"returns":11095,"isSignal":10},47.8,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7753,"price":11097,"returns":11098,"isSignal":10},47.21,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7760,"price":1574,"returns":11100,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7767,"price":11102,"returns":11103,"isSignal":10},45.89,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":391,"price":11105,"returns":11106,"isSignal":508,"signalType":10612},45.6,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7780,"price":11108,"returns":11109,"isSignal":10},44.87,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7787,"price":11111,"returns":11112,"isSignal":10},45.31,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7794,"price":11114,"returns":11115,"isSignal":10},45.72,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":7801,"price":11091,"returns":11117,"isSignal":10},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":8210,"price":11119,"returns":11120,"isSignal":10},70.08,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":412,"price":11122,"returns":11123,"isSignal":508,"signalType":10612},64.62,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1569,"price":11125,"returns":11126,"isSignal":10},60.87,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":8229,"price":11128,"returns":11129,"isSignal":10},58.82,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":8977,"price":11131,"returns":11132,"isSignal":10},123.05,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":8984,"price":11134,"returns":11135,"isSignal":10},119.85,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1588,"price":11137,"returns":11138,"isSignal":10},118.62,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1605,"price":11140,"returns":11141,"isSignal":10},117.53,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1621,"price":11143,"returns":11144,"isSignal":10},118.53,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9009,"price":11146,"returns":11147,"isSignal":10},119.7,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9016,"price":11149,"returns":11150,"isSignal":10},118.58,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":433,"price":11152,"returns":11153,"isSignal":508,"signalType":10612},115.43,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1639,"price":11155,"returns":11156,"isSignal":10},113.79,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":453,"price":11158,"returns":11159,"isSignal":508,"signalType":10612},108.45,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1662,"price":11161,"returns":11162,"isSignal":10},104.62,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9046,"price":11164,"returns":11165,"isSignal":10},103.46,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9053,"price":11167,"returns":11168,"isSignal":10},105.58,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9060,"price":11170,"returns":11171,"isSignal":10},107.55,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9067,"price":11173,"returns":11174,"isSignal":10},112.22,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9074,"price":11176,"returns":11177,"isSignal":10},115.88,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9081,"price":11179,"returns":11180,"isSignal":10},118.19,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9088,"price":11182,"returns":11183,"isSignal":10},118.03,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9095,"price":11185,"returns":11186,"isSignal":10},115.34,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9102,"price":11188,"returns":11189,"isSignal":10},112.55,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9109,"price":11191,"returns":11192,"isSignal":10},108.59,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9116,"price":11194,"returns":11195,"isSignal":10},104.25,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9123,"price":11197,"returns":11198,"isSignal":10},100.36,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9130,"price":11200,"returns":11201,"isSignal":10},98.39,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":471,"price":11203,"returns":11204,"isSignal":508,"signalType":10612},94.05,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1684,"price":11206,"returns":11207,"isSignal":10},92.13,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9149,"price":11209,"returns":11210,"isSignal":10},92.33,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9156,"price":11212,"returns":11213,"isSignal":10},92.94,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9163,"price":11215,"returns":11216,"isSignal":10},95.98,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9170,"price":11218,"returns":11219,"isSignal":10},100.08,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9177,"price":11221,"returns":11222,"isSignal":10},103.25,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9184,"price":11224,"returns":11225,"isSignal":10},105.98,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9191,"price":11227,"returns":11228,"isSignal":10},108.61,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9198,"price":11230,"returns":11231,"isSignal":10},107.71,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9205,"price":11233,"returns":11234,"isSignal":10},106.35,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9212,"price":11236,"returns":11237,"isSignal":10},104.65,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9219,"price":11239,"returns":11240,"isSignal":10},103.65,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9226,"price":11242,"returns":11243,"isSignal":10},104.41,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9233,"price":11245,"returns":11246,"isSignal":10},105.75,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9240,"price":11248,"returns":11249,"isSignal":10},109.1,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9247,"price":11251,"returns":11252,"isSignal":10},113.57,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9254,"price":11254,"returns":11255,"isSignal":10},116.64,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9261,"price":11257,"returns":11258,"isSignal":10},118.36,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9268,"price":11260,"returns":11261,"isSignal":10},119.57,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9275,"price":11263,"returns":11264,"isSignal":10},120.25,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9282,"price":11266,"returns":11267,"isSignal":10},119.02,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9289,"price":11269,"returns":11270,"isSignal":10},119.5,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9303,"price":11272,"returns":11273,"isSignal":10},123.1,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9310,"price":11275,"returns":11276,"isSignal":10},123.57,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9317,"price":11278,"returns":11279,"isSignal":10},124.67,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9324,"price":11281,"returns":11282,"isSignal":10},124.21,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9331,"price":11284,"returns":11285,"isSignal":10},123.16,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9338,"price":11287,"returns":11288,"isSignal":10},121.39,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9345,"price":11290,"returns":11291,"isSignal":10},120.66,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":9352,"price":11293,"returns":11294,"isSignal":10},121.78,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10005,"price":11296,"returns":11297,"isSignal":10},190.26,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10012,"price":11299,"returns":11300,"isSignal":10},187.38,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10019,"price":11302,"returns":11303,"isSignal":10},183.22,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1700,"price":11305,"returns":11306,"isSignal":10},176.96,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":492,"price":11308,"returns":11309,"isSignal":508,"signalType":10612},167.85,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":11,"price":11311,"returns":11312,"isSignal":508,"signalType":10612},161.41,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1727,"price":11314,"returns":11315,"isSignal":10},155.22,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1742,"price":11317,"returns":11318,"isSignal":10},152.53,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10055,"price":11320,"returns":11321,"isSignal":10},152.73,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10062,"price":11323,"returns":11324,"isSignal":10},158.99,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10076,"price":11326,"returns":11327,"isSignal":10},172.21,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":10083,"price":11329,"returns":11330,"isSignal":10},175.74,{"1m":10526,"3m":10526,"6m":10526,"1y":10526},[11332,11335,11337,11339,11341,11343,11345,11347,11349,11351,11353,11355,11357,11359,11361,11363,11365,11367,11369,11371,11373,11375,11377,11379,11381,11383,11385,11387,11389,11391,11393,11395,11397,11399,11401,11403,11405,11407,11409,11411,11413,11415,11417,11419,11421,11423,11425,11427,11429,11431,11433,11435,11437,11439,11441,11443,11445,11447,11449,11451,11453,11455,11457,11459,11461,11463,11465,11467,11469,11471,11473,11475,11477,11479,11481,11483,11485],{"date":668,"price":2107,"returns":11333,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},"OSCILLATOR",{"date":684,"price":2113,"returns":11336,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":700,"price":2119,"returns":11338,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":717,"price":2123,"returns":11340,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":732,"price":2129,"returns":11342,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":750,"price":2134,"returns":11344,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":766,"price":2140,"returns":11346,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":783,"price":2146,"returns":11348,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":801,"price":2152,"returns":11350,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":818,"price":2163,"returns":11352,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":836,"price":2168,"returns":11354,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":853,"price":2174,"returns":11356,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":870,"price":2180,"returns":11358,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":887,"price":2186,"returns":11360,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":905,"price":2192,"returns":11362,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":922,"price":2198,"returns":11364,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":938,"price":2204,"returns":11366,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":955,"price":2800,"returns":11368,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":974,"price":2806,"returns":11370,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":993,"price":2812,"returns":11372,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1012,"price":2818,"returns":11374,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1029,"price":2813,"returns":11376,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1049,"price":2836,"returns":11378,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1067,"price":3206,"returns":11380,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1084,"price":3445,"returns":11382,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1101,"price":3451,"returns":11384,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1119,"price":3457,"returns":11386,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1138,"price":3463,"returns":11388,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1154,"price":3467,"returns":11390,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1169,"price":3928,"returns":11392,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1183,"price":3933,"returns":11394,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":76,"price":3972,"returns":11396,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":92,"price":3978,"returns":11398,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":109,"price":3984,"returns":11400,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1212,"price":3990,"returns":11402,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1228,"price":3995,"returns":11404,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1244,"price":4030,"returns":11406,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1259,"price":4142,"returns":11408,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1274,"price":4147,"returns":11410,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1288,"price":4153,"returns":11412,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":180,"price":4194,"returns":11414,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1308,"price":4200,"returns":11416,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":199,"price":4205,"returns":11418,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":217,"price":4211,"returns":11420,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":237,"price":4217,"returns":11422,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":256,"price":4223,"returns":11424,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1344,"price":4227,"returns":11426,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1361,"price":4234,"returns":11428,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":273,"price":4240,"returns":11430,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":291,"price":4246,"returns":11432,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1388,"price":4250,"returns":11434,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1404,"price":4257,"returns":11436,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1423,"price":5168,"returns":11438,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1440,"price":5174,"returns":11440,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1458,"price":5180,"returns":11442,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1478,"price":5186,"returns":11444,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1496,"price":5199,"returns":11446,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1514,"price":6573,"returns":11448,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":329,"price":6578,"returns":11450,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1538,"price":6584,"returns":11452,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":350,"price":7715,"returns":11454,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":371,"price":7721,"returns":11456,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":391,"price":7776,"returns":11458,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1569,"price":8225,"returns":11460,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1588,"price":8993,"returns":11462,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1605,"price":8999,"returns":11464,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1621,"price":9005,"returns":11466,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1639,"price":9031,"returns":11468,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":453,"price":9036,"returns":11470,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1662,"price":9042,"returns":11472,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":471,"price":9139,"returns":11474,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1684,"price":9145,"returns":11476,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1700,"price":10028,"returns":11478,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":492,"price":10034,"returns":11480,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":11,"price":10040,"returns":11482,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1727,"price":10045,"returns":11484,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},{"date":1742,"price":10051,"returns":11486,"isSignal":508,"signalType":11334},{"1m":10526,"3m":10526,"6m":10526,"1y":10526},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]