[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4dTLZJvH2zckUJinaqUqVmdwx6LjxlDdNKIfEb_6nrk":3,"$fTN8gu4bx9jUBldMuNK6_zjKTUFlNn9SpBmPn4QAy7-I":1371},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":52,"signals":56,"strategies":549,"isLive":548},"SPY","SPDR S&P 500 ETF Trust","S&P 500","정상",1,false,"2025-04-07","2026-08-03",769.77,3.04,27,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":47},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.6,5.3,78,8.7,3,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},4.5,5.8,70,14.3,8.6,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},4.3,2.3,59,17.4,12.7,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},13.6,19.1,67,24.6,34.3,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},20.2,25.1,62,26,33.2,48.8,{"avg":44,"median":48,"positiveRate":49,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},32.6,65,39.2,64.7,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":9,"active":9},19.5,{"active":9},[57,71,86,103,119,136,157,178,196,215,233,249,263,277,292,310,329,348,369,392,411,431,452,473,494,515,531],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":69,"partial":70},"2000-10-16",88.32,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-2.33,-3.92,-10.5,-22.32,-17.8,-34.94,{"1m":68,"3m":68,"6m":68,"1y":68,"18m":68,"2y":68},3.14,{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":72,"price":73,"returns":74,"maxReturns":81,"peakWeeks":83,"partial":85},"2001-02-19",79.12,{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":80},-8.14,2.79,-4.23,-11.14,-22.84,-29.87,{"1m":30,"3m":82,"6m":82,"1y":82,"18m":82,"2y":82},5.99,{"1m":8,"3m":84,"6m":84,"1y":84,"18m":84,"2y":84},13,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":87,"price":88,"returns":89,"maxReturns":96,"peakWeeks":99,"partial":102},"2001-03-12",73.02,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},3.34,6.25,-4.04,2.74,-20.75,-24.94,{"1m":97,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},3.46,14.85,{"1m":100,"3m":101,"6m":101,"1y":101,"18m":101,"2y":101},4,10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":106,"maxReturns":113,"peakWeeks":116,"partial":118},"2001-03-19",72.68,{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},8.75,7.62,-14.46,1.79,-24.77,-19.3,{"1m":114,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},10.06,15.38,{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":133,"partial":135},"2001-09-17",62.17,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},10.35,18.57,19,-12.05,-5.66,9.88,{"1m":130,"3m":131,"6m":132,"1y":132,"18m":132,"2y":132},14.26,21.3,21.8,{"1m":100,"3m":134,"6m":44,"1y":44,"18m":44,"2y":44},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":137,"price":138,"returns":139,"maxReturns":146,"peakWeeks":152,"partial":156},"2002-07-08",59.28,{"1m":140,"3m":141,"6m":142,"1y":143,"18m":144,"2y":145},-0.61,-7.96,2.27,11.01,25.53,25.69,{"1m":147,"3m":148,"6m":148,"1y":149,"18m":150,"2y":151},1.58,5.77,12.75,26.77,30.64,{"1m":8,"3m":153,"6m":153,"1y":154,"18m":19,"2y":155},6,49,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":158,"price":159,"returns":160,"maxReturns":167,"peakWeeks":173,"partial":177},"2002-07-15",54.67,{"1m":161,"3m":162,"6m":163,"1y":164,"18m":165,"2y":166},10.05,5.11,8.03,19.49,38.34,35.04,{"1m":168,"3m":169,"6m":169,"1y":170,"18m":171,"2y":172},11.06,14.69,22.36,38.44,41.66,{"1m":100,"3m":174,"6m":174,"1y":175,"18m":19,"2y":176},5,52,85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":181,"maxReturns":187,"peakWeeks":192,"partial":195},"2002-07-22",55.25,{"1m":182,"3m":183,"6m":184,"1y":36,"18m":185,"2y":186},10.51,5.85,1.86,37.14,31.52,{"1m":188,"3m":188,"6m":188,"1y":189,"18m":190,"2y":191},13.49,21.08,38.28,40.18,{"1m":100,"3m":100,"6m":100,"1y":193,"18m":19,"2y":194},51,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":199,"maxReturns":206,"peakWeeks":211,"partial":214},"2002-10-07",54.56,{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},6.52,11.12,4.48,26.3,39.28,38.08,{"1m":207,"3m":208,"6m":208,"1y":209,"18m":210,"2y":210},10.59,14.13,27.09,41.95,{"1m":100,"3m":212,"6m":212,"1y":175,"18m":213,"2y":213},8,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":218,"maxReturns":225,"peakWeeks":229,"partial":232},"2008-01-14",94.06,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},2.33,5.38,-3.65,-34.04,-26.07,-9.84,{"1m":226,"3m":227,"6m":228,"1y":228,"18m":228,"2y":228},5.72,6.2,9.81,{"1m":230,"3m":84,"6m":231,"1y":231,"18m":231,"2y":231},2,18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":236,"maxReturns":243,"peakWeeks":246,"partial":248},"2008-01-21",94.76,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},1.94,5.45,-4.74,-36.03,-23.55,-13.99,{"1m":244,"3m":245,"6m":117,"1y":117,"18m":117,"2y":117},4.94,5.67,{"1m":8,"3m":84,"6m":247,"1y":247,"18m":247,"2y":247},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":252,"maxReturns":258,"peakWeeks":261,"partial":262},"2008-07-07",89.09,{"1m":253,"3m":254,"6m":255,"1y":255,"18m":256,"2y":257},4.47,-28.12,-27.06,-4.02,-8.76,{"1m":259,"3m":260,"6m":260,"1y":260,"18m":260,"2y":260},4.92,6.19,{"1m":100,"3m":174,"6m":174,"1y":174,"18m":174,"2y":174},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":264,"price":265,"returns":266,"maxReturns":273,"peakWeeks":275,"partial":276},"2008-07-14",90.63,{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},3.33,-25.58,-31.54,-23.27,-6.42,-11.39,{"1m":274,"3m":274,"6m":274,"1y":274,"18m":274,"2y":274},4.39,{"1m":100,"3m":100,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":278,"price":279,"returns":280,"maxReturns":287,"peakWeeks":290,"partial":291},"2008-09-15",89.81,{"1m":281,"3m":282,"6m":283,"1y":284,"18m":285,"2y":286},-24.9,-28.37,-37.25,-11.79,-3.23,-5.18,{"1m":288,"3m":288,"6m":288,"1y":288,"18m":288,"2y":289},0.51,1.9,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":295,"maxReturns":302,"peakWeeks":307,"partial":309},"2008-09-29",79.84,{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},-12.24,-15.07,-22.47,-4.71,10.57,8.67,{"1m":303,"3m":303,"6m":303,"1y":304,"18m":305,"2y":306},-2.47,0.45,10.99,14.63,{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":308},82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":311,"price":312,"returns":313,"maxReturns":320,"peakWeeks":325,"partial":328},"2008-10-06",64.03,{"1m":314,"3m":315,"6m":316,"1y":317,"18m":318,"2y":319},6.06,1.48,-1.55,24.34,39.91,37.77,{"1m":321,"3m":321,"6m":321,"1y":322,"18m":323,"2y":324},19.24,25.23,39.97,42.92,{"1m":8,"3m":8,"6m":8,"1y":326,"18m":19,"2y":327},50,81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":330,"price":331,"returns":332,"maxReturns":338,"peakWeeks":344,"partial":347},"2008-11-10",62.67,{"1m":93,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},-3.68,3.98,29.83,36.18,45.18,{"1m":339,"3m":340,"6m":340,"1y":341,"18m":342,"2y":343},6.65,9.92,31.26,46.02,48.5,{"1m":100,"3m":212,"6m":212,"1y":175,"18m":345,"2y":346},76,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":351,"maxReturns":358,"peakWeeks":364,"partial":368},"2008-11-17",57.54,{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},11.8,-1.85,13.66,41.18,42.11,58.26,{"1m":359,"3m":360,"6m":360,"1y":361,"18m":362,"2y":363},16.24,19.74,44.1,59.05,61.76,{"1m":100,"3m":365,"6m":365,"1y":175,"18m":366,"2y":367},7,75,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":372,"maxReturns":379,"peakWeeks":386,"partial":391},"2009-03-02",50.27,{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},23.13,38.17,49.99,69.61,66.09,100.52,{"1m":380,"3m":381,"6m":382,"1y":383,"18m":384,"2y":385},23.64,39.81,53.35,70.93,82.04,103.88,{"1m":100,"3m":84,"6m":387,"1y":388,"18m":389,"2y":390},25,45,60,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":395,"maxReturns":402,"peakWeeks":408,"partial":410},"2018-12-17",215.33,{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},10.7,16.53,23.28,35.77,32,59.2,{"1m":403,"3m":125,"6m":404,"1y":405,"18m":406,"2y":407},10.92,23.92,36.3,43.54,60.05,{"1m":100,"3m":84,"6m":44,"1y":175,"18m":409,"2y":346},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":428,"partial":430},"2018-12-24",221.63,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},7.28,14.52,19.36,32.78,24.68,54.59,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},7.76,15.62,20.39,33.17,39.46,58.56,{"1m":21,"3m":429,"6m":387,"1y":175,"18m":389,"2y":346},12,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":432,"price":433,"returns":434,"maxReturns":441,"peakWeeks":448,"partial":451},"2020-03-09",245.49,{"1m":435,"3m":436,"6m":437,"1y":438,"18m":439,"2y":440},3.9,13.62,25.32,49.05,69.59,61.01,{"1m":442,"3m":443,"6m":444,"1y":445,"18m":446,"2y":447},5.03,20.79,34.58,49.65,72.87,83.97,{"1m":100,"3m":84,"6m":387,"1y":175,"18m":449,"2y":450},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":469,"partial":472},"2020-03-16",209.78,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},25.28,35.49,45.73,72.96,97.28,100,{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},25.57,41.35,57.49,76.22,102.29,115.28,{"1m":100,"3m":429,"6m":470,"1y":175,"18m":345,"2y":471},24,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":474,"price":475,"returns":476,"maxReturns":483,"peakWeeks":490,"partial":493},"2020-03-23",232.36,{"1m":477,"3m":478,"6m":479,"1y":480,"18m":481,"2y":482},11.66,18.92,30.81,58.76,79.13,83.89,{"1m":484,"3m":485,"6m":486,"1y":487,"18m":488,"2y":489},13.37,27.62,42.19,59.1,82.64,94.37,{"1m":21,"3m":134,"6m":491,"1y":193,"18m":366,"2y":492},23,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":495,"price":496,"returns":497,"maxReturns":504,"peakWeeks":510,"partial":514},"2022-05-09",379.16,{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":503},-2.97,6.78,0.04,4.19,12.35,33.76,{"1m":505,"3m":506,"6m":507,"1y":507,"18m":508,"2y":509},3.91,6.8,7.93,16.74,34.73,{"1m":21,"3m":84,"6m":511,"1y":511,"18m":512,"2y":513},14,63,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":516,"price":517,"returns":518,"maxReturns":524,"peakWeeks":529,"partial":530},"2022-06-13",346.81,{"1m":519,"3m":520,"6m":245,"1y":521,"18m":522,"2y":523},5.27,5.82,22.08,31.37,52.4,{"1m":525,"3m":231,"6m":231,"1y":526,"18m":527,"2y":528},7.46,23.23,32.06,52.77,{"1m":230,"3m":117,"6m":117,"1y":175,"18m":19,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":532,"returns":533,"maxReturns":538,"peakWeeks":544,"partial":547},526.53,{"1m":534,"3m":535,"6m":491,"1y":536,"18m":537,"2y":537},5.69,17.14,28.71,46.2,{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},6.81,17.75,26.95,31.83,47.54,{"1m":100,"3m":84,"6m":44,"1y":545,"18m":546,"2y":546},42,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":548,"2y":548},true,{"statistical":550,"oscillator":696},{"name":551,"marker":552,"events":553,"summary":689},"Signal A","노란색 A",[554,559,564,569,574,579,584,589,594,599,604,609,614,619,624,629,634,639,644,649,654,659,664,669,674,679,684],{"date":58,"price":59,"returns":555,"maxReturns":556,"peakWeeks":557,"partial":558},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":68,"6m":68,"1y":68,"18m":68,"2y":68},{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":72,"price":73,"returns":560,"maxReturns":561,"peakWeeks":562,"partial":563},{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":80},{"1m":30,"3m":82,"6m":82,"1y":82,"18m":82,"2y":82},{"1m":8,"3m":84,"6m":84,"1y":84,"18m":84,"2y":84},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":87,"price":88,"returns":565,"maxReturns":566,"peakWeeks":567,"partial":568},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},{"1m":97,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":100,"3m":101,"6m":101,"1y":101,"18m":101,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":570,"maxReturns":571,"peakWeeks":572,"partial":573},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":575,"maxReturns":576,"peakWeeks":577,"partial":578},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":100,"3m":134,"6m":44,"1y":44,"18m":44,"2y":44},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":137,"price":138,"returns":580,"maxReturns":581,"peakWeeks":582,"partial":583},{"1m":140,"3m":141,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":147,"3m":148,"6m":148,"1y":149,"18m":150,"2y":151},{"1m":8,"3m":153,"6m":153,"1y":154,"18m":19,"2y":155},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":158,"price":159,"returns":585,"maxReturns":586,"peakWeeks":587,"partial":588},{"1m":161,"3m":162,"6m":163,"1y":164,"18m":165,"2y":166},{"1m":168,"3m":169,"6m":169,"1y":170,"18m":171,"2y":172},{"1m":100,"3m":174,"6m":174,"1y":175,"18m":19,"2y":176},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":590,"maxReturns":591,"peakWeeks":592,"partial":593},{"1m":182,"3m":183,"6m":184,"1y":36,"18m":185,"2y":186},{"1m":188,"3m":188,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":100,"3m":100,"6m":100,"1y":193,"18m":19,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":595,"maxReturns":596,"peakWeeks":597,"partial":598},{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},{"1m":207,"3m":208,"6m":208,"1y":209,"18m":210,"2y":210},{"1m":100,"3m":212,"6m":212,"1y":175,"18m":213,"2y":213},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":600,"maxReturns":601,"peakWeeks":602,"partial":603},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":226,"3m":227,"6m":228,"1y":228,"18m":228,"2y":228},{"1m":230,"3m":84,"6m":231,"1y":231,"18m":231,"2y":231},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":605,"maxReturns":606,"peakWeeks":607,"partial":608},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":245,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":8,"3m":84,"6m":247,"1y":247,"18m":247,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":610,"maxReturns":611,"peakWeeks":612,"partial":613},{"1m":253,"3m":254,"6m":255,"1y":255,"18m":256,"2y":257},{"1m":259,"3m":260,"6m":260,"1y":260,"18m":260,"2y":260},{"1m":100,"3m":174,"6m":174,"1y":174,"18m":174,"2y":174},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":264,"price":265,"returns":615,"maxReturns":616,"peakWeeks":617,"partial":618},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":274,"3m":274,"6m":274,"1y":274,"18m":274,"2y":274},{"1m":100,"3m":100,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":278,"price":279,"returns":620,"maxReturns":621,"peakWeeks":622,"partial":623},{"1m":281,"3m":282,"6m":283,"1y":284,"18m":285,"2y":286},{"1m":288,"3m":288,"6m":288,"1y":288,"18m":288,"2y":289},{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":625,"maxReturns":626,"peakWeeks":627,"partial":628},{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},{"1m":303,"3m":303,"6m":303,"1y":304,"18m":305,"2y":306},{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":308},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":311,"price":312,"returns":630,"maxReturns":631,"peakWeeks":632,"partial":633},{"1m":314,"3m":315,"6m":316,"1y":317,"18m":318,"2y":319},{"1m":321,"3m":321,"6m":321,"1y":322,"18m":323,"2y":324},{"1m":8,"3m":8,"6m":8,"1y":326,"18m":19,"2y":327},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":330,"price":331,"returns":635,"maxReturns":636,"peakWeeks":637,"partial":638},{"1m":93,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":100,"3m":212,"6m":212,"1y":175,"18m":345,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":640,"maxReturns":641,"peakWeeks":642,"partial":643},{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},{"1m":359,"3m":360,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":100,"3m":365,"6m":365,"1y":175,"18m":366,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":645,"maxReturns":646,"peakWeeks":647,"partial":648},{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},{"1m":380,"3m":381,"6m":382,"1y":383,"18m":384,"2y":385},{"1m":100,"3m":84,"6m":387,"1y":388,"18m":389,"2y":390},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":650,"maxReturns":651,"peakWeeks":652,"partial":653},{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},{"1m":403,"3m":125,"6m":404,"1y":405,"18m":406,"2y":407},{"1m":100,"3m":84,"6m":44,"1y":175,"18m":409,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":655,"maxReturns":656,"peakWeeks":657,"partial":658},{"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":21,"3m":429,"6m":387,"1y":175,"18m":389,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":432,"price":433,"returns":660,"maxReturns":661,"peakWeeks":662,"partial":663},{"1m":435,"3m":436,"6m":437,"1y":438,"18m":439,"2y":440},{"1m":442,"3m":443,"6m":444,"1y":445,"18m":446,"2y":447},{"1m":100,"3m":84,"6m":387,"1y":175,"18m":449,"2y":450},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":453,"price":454,"returns":665,"maxReturns":666,"peakWeeks":667,"partial":668},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},{"1m":100,"3m":429,"6m":470,"1y":175,"18m":345,"2y":471},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":474,"price":475,"returns":670,"maxReturns":671,"peakWeeks":672,"partial":673},{"1m":477,"3m":478,"6m":479,"1y":480,"18m":481,"2y":482},{"1m":484,"3m":485,"6m":486,"1y":487,"18m":488,"2y":489},{"1m":21,"3m":134,"6m":491,"1y":193,"18m":366,"2y":492},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":495,"price":496,"returns":675,"maxReturns":676,"peakWeeks":677,"partial":678},{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":503},{"1m":505,"3m":506,"6m":507,"1y":507,"18m":508,"2y":509},{"1m":21,"3m":84,"6m":511,"1y":511,"18m":512,"2y":513},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":516,"price":517,"returns":680,"maxReturns":681,"peakWeeks":682,"partial":683},{"1m":519,"3m":520,"6m":245,"1y":521,"18m":522,"2y":523},{"1m":525,"3m":231,"6m":231,"1y":526,"18m":527,"2y":528},{"1m":230,"3m":117,"6m":117,"1y":175,"18m":19,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":532,"returns":685,"maxReturns":686,"peakWeeks":687,"partial":688},{"1m":534,"3m":535,"6m":491,"1y":536,"18m":537,"2y":537},{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},{"1m":100,"3m":84,"6m":44,"1y":545,"18m":546,"2y":546},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":548,"2y":548},{"1m":690,"3m":691,"6m":692,"1y":693,"18m":694,"2y":695},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":44,"median":48,"positiveRate":49,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":697,"marker":698,"events":699,"summary":1346},"Signal B","보라색 B",[700,720,740,745,759,773,778,783,798,812,825,840,858,874,879,895,911,928,946,964,969,974,979,996,1013,1035,1052,1057,1073,1088,1093,1098,1115,1131,1148,1153,1158,1174,1193,1211,1228,1233,1238,1243,1261,1277,1293,1312,1329,1334],{"date":701,"price":702,"returns":703,"maxReturns":710,"peakWeeks":717,"partial":719},"1998-08-31",60.19,{"1m":704,"3m":705,"6m":706,"1y":707,"18m":708,"2y":709},3.4,21.53,31.38,40.82,46.93,59.55,{"1m":711,"3m":712,"6m":713,"1y":714,"18m":715,"2y":716},9.85,22.91,32.71,47.32,54.35,62.57,{"1m":21,"3m":429,"6m":387,"1y":718,"18m":25,"2y":327},46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":721,"price":722,"returns":723,"maxReturns":730,"peakWeeks":737,"partial":739},"1998-09-07",62.61,{"1m":724,"3m":725,"6m":726,"1y":727,"18m":728,"2y":729},-2.76,15.59,28.1,35.27,40.24,50.67,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},5.6,18.18,29.9,41.62,48.37,56.27,{"1m":230,"3m":84,"6m":44,"1y":388,"18m":546,"2y":738},80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":58,"price":59,"returns":741,"maxReturns":742,"peakWeeks":743,"partial":744},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":68,"6m":68,"1y":68,"18m":68,"2y":68},{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":746,"price":747,"returns":748,"maxReturns":754,"peakWeeks":757,"partial":758},"2000-12-18",82.91,{"1m":749,"3m":750,"6m":127,"1y":751,"18m":752,"2y":753},2.35,-12.33,-11.09,-22.72,-29.29,{"1m":755,"3m":756,"6m":756,"1y":756,"18m":756,"2y":756},4.01,5.93,{"1m":100,"3m":153,"6m":153,"1y":153,"18m":153,"2y":153},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":760,"price":761,"returns":762,"maxReturns":769,"peakWeeks":771,"partial":772},"2001-01-08",83.58,{"1m":763,"3m":764,"6m":765,"1y":766,"18m":767,"2y":768},-0.12,-9.72,-6.88,-11.81,-29.08,-27.47,{"1m":770,"3m":770,"6m":770,"1y":770,"18m":770,"2y":770},5.08,{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":87,"price":88,"returns":774,"maxReturns":775,"peakWeeks":776,"partial":777},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},{"1m":97,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":100,"3m":101,"6m":101,"1y":101,"18m":101,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":779,"maxReturns":780,"peakWeeks":781,"partial":782},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":784,"price":785,"returns":786,"maxReturns":793,"peakWeeks":796,"partial":797},"2001-03-26",74.09,{"1m":787,"3m":788,"6m":789,"1y":790,"18m":791,"2y":792},7.79,5.36,-9.91,-0.59,-27.59,-23.45,{"1m":794,"3m":795,"6m":795,"1y":795,"18m":795,"2y":795},7.98,13.2,{"1m":21,"3m":212,"6m":212,"1y":212,"18m":212,"2y":212},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":799,"price":800,"returns":801,"maxReturns":808,"peakWeeks":810,"partial":811},"2001-04-02",71.93,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},12.39,5.37,-4.73,0.75,-27.18,-19.78,{"1m":33,"3m":809,"6m":809,"1y":809,"18m":809,"2y":809},16.58,{"1m":100,"3m":365,"6m":365,"1y":365,"18m":365,"2y":365},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":813,"price":814,"returns":815,"maxReturns":820,"peakWeeks":823,"partial":824},"2001-04-09",75.46,{"1m":18,"3m":68,"6m":816,"1y":817,"18m":818,"2y":819},-7.26,-5.04,-27.7,-24.46,{"1m":821,"3m":822,"6m":822,"1y":822,"18m":822,"2y":822},7.44,11.14,{"1m":21,"3m":153,"6m":153,"1y":153,"18m":153,"2y":153},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":826,"price":105,"returns":827,"maxReturns":834,"peakWeeks":837,"partial":839},"2001-08-27",{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":833},-8.16,0.29,0.36,-18.5,-23.9,-8.38,{"1m":835,"3m":76,"6m":836,"1y":501,"18m":501,"2y":501},1.77,4.11,{"1m":8,"3m":84,"6m":125,"1y":838,"18m":838,"2y":838},29,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":841,"price":842,"returns":843,"maxReturns":850,"peakWeeks":855,"partial":857},"2001-09-03",69.22,{"1m":844,"3m":845,"6m":846,"1y":847,"18m":848,"2y":849},-1,7.61,8.38,-16.09,-21.59,-2.48,{"1m":851,"3m":852,"6m":853,"1y":854,"18m":854,"2y":854},1.5,8.94,9.31,9.39,{"1m":8,"3m":84,"6m":231,"1y":856,"18m":856,"2y":856},28,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":859,"price":860,"returns":861,"maxReturns":867,"peakWeeks":872,"partial":873},"2001-09-10",70.07,{"1m":862,"3m":863,"6m":864,"1y":865,"18m":866,"2y":256},-0.13,3.18,7.07,-17.41,-21.78,{"1m":868,"3m":869,"6m":870,"1y":871,"18m":871,"2y":871},0.6,7.63,7.99,8.07,{"1m":100,"3m":429,"6m":247,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":875,"maxReturns":876,"peakWeeks":877,"partial":878},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":100,"3m":134,"6m":44,"1y":44,"18m":44,"2y":44},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":880,"price":881,"returns":882,"maxReturns":889,"peakWeeks":893,"partial":894},"2001-09-24",66.75,{"1m":883,"3m":884,"6m":885,"1y":886,"18m":887,"2y":888},5.63,11.45,10.34,-19.63,-15.03,-1.32,{"1m":890,"3m":891,"6m":892,"1y":892,"18m":892,"2y":892},7.04,12.98,13.45,{"1m":100,"3m":101,"6m":387,"1y":387,"18m":387,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":896,"price":897,"returns":898,"maxReturns":905,"peakWeeks":909,"partial":910},"2001-10-01",68.53,{"1m":899,"3m":900,"6m":901,"1y":902,"18m":903,"2y":904},1.88,10.07,5.76,-23.57,-15.8,-0.58,{"1m":906,"3m":907,"6m":908,"1y":908,"18m":908,"2y":908},4.25,10.4,10.49,{"1m":21,"3m":84,"6m":470,"1y":470,"18m":470,"2y":470},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":912,"price":913,"returns":914,"maxReturns":920,"peakWeeks":925,"partial":927},"2002-06-17",64.07,{"1m":915,"3m":916,"6m":917,"1y":899,"18m":918,"2y":919},-14.68,-14.66,-8.5,12.53,18.26,{"1m":921,"3m":921,"6m":921,"1y":922,"18m":923,"2y":924},1.62,4.31,13.01,20.87,{"1m":8,"3m":8,"6m":8,"1y":175,"18m":19,"2y":926},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":929,"price":930,"returns":931,"maxReturns":938,"peakWeeks":943,"partial":945},"2002-06-24",63.87,{"1m":932,"3m":933,"6m":934,"1y":935,"18m":936,"2y":937},-13.5,-16.01,-10.87,0.38,13.72,18.86,{"1m":939,"3m":939,"6m":939,"1y":940,"18m":941,"2y":942},0.85,4.65,14.12,21.26,{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":944},88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":947,"price":948,"returns":949,"maxReturns":956,"peakWeeks":961,"partial":963},"2002-07-01",64.09,{"1m":950,"3m":951,"6m":952,"1y":953,"18m":954,"2y":955},-12.61,-18.27,-7.15,1.13,14.9,17.44,{"1m":957,"3m":957,"6m":957,"1y":958,"18m":959,"2y":960},0.39,4.28,15.89,20.83,{"1m":8,"3m":8,"6m":8,"1y":326,"18m":19,"2y":962},87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":137,"price":138,"returns":965,"maxReturns":966,"peakWeeks":967,"partial":968},{"1m":140,"3m":141,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":147,"3m":148,"6m":148,"1y":149,"18m":150,"2y":151},{"1m":8,"3m":153,"6m":153,"1y":154,"18m":19,"2y":155},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":158,"price":159,"returns":970,"maxReturns":971,"peakWeeks":972,"partial":973},{"1m":161,"3m":162,"6m":163,"1y":164,"18m":165,"2y":166},{"1m":168,"3m":169,"6m":169,"1y":170,"18m":171,"2y":172},{"1m":100,"3m":174,"6m":174,"1y":175,"18m":19,"2y":176},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":975,"maxReturns":976,"peakWeeks":977,"partial":978},{"1m":182,"3m":183,"6m":184,"1y":36,"18m":185,"2y":186},{"1m":188,"3m":188,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":100,"3m":100,"6m":100,"1y":193,"18m":19,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":980,"price":981,"returns":982,"maxReturns":988,"peakWeeks":993,"partial":995},"2002-07-29",56.01,{"1m":983,"3m":202,"6m":984,"1y":985,"18m":986,"2y":987},5.75,0.09,15.45,34.14,31.95,{"1m":989,"3m":989,"6m":989,"1y":990,"18m":991,"2y":992},11.94,19.42,37.71,38.26,{"1m":21,"3m":21,"6m":21,"1y":326,"18m":19,"2y":994},83,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":997,"price":998,"returns":999,"maxReturns":1006,"peakWeeks":1011,"partial":1012},"2002-08-05",58.92,{"1m":1000,"3m":1001,"6m":1002,"1y":1003,"18m":1004,"2y":1005},-1.41,-1.36,-7.76,9.5,28.61,20.93,{"1m":1007,"3m":1007,"6m":1007,"1y":1008,"18m":1009,"2y":1010},6.42,13.54,30.92,31.45,{"1m":230,"3m":230,"6m":230,"1y":154,"18m":449,"2y":308},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1014,"price":1015,"returns":1016,"maxReturns":1023,"peakWeeks":1030,"partial":1034},"2003-02-10",54.82,{"1m":1017,"3m":1018,"6m":1019,"1y":1020,"18m":1021,"2y":1022},-0.02,13.19,19.29,39.05,30.38,48.65,{"1m":1024,"3m":1025,"6m":1026,"1y":1027,"18m":1028,"2y":1029},1.96,13.89,22.02,40.7,41.27,49.87,{"1m":8,"3m":84,"6m":1031,"1y":326,"18m":1032,"2y":1033},22,55,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1036,"price":1037,"returns":1038,"maxReturns":1044,"peakWeeks":1050,"partial":1051},"2003-03-10",54.81,{"1m":755,"3m":1039,"6m":1040,"1y":1041,"18m":1042,"2y":1043},18.82,22.71,36,37.56,48.22,{"1m":1045,"3m":1046,"6m":1047,"1y":1048,"18m":1048,"2y":1049},8.42,21.01,24.42,41.3,51.74,{"1m":100,"3m":429,"6m":44,"1y":193,"18m":193,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":1053,"maxReturns":1054,"peakWeeks":1055,"partial":1056},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":245,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":8,"3m":84,"6m":247,"1y":247,"18m":247,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1058,"price":1059,"returns":1060,"maxReturns":1066,"peakWeeks":1070,"partial":1072},"2008-01-28",99.42,{"1m":1061,"3m":899,"6m":1062,"1y":1063,"18m":1064,"2y":1065},-4.13,-8.71,-39.23,-26.57,-19.39,{"1m":1067,"3m":1068,"6m":1069,"1y":1069,"18m":1069,"2y":1069},-0.2,2.5,3.89,{"1m":8,"3m":84,"6m":1071,"1y":1071,"18m":1071,"2y":1071},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1074,"price":1075,"returns":1076,"maxReturns":1083,"peakWeeks":1086,"partial":1087},"2008-03-17",94.54,{"1m":1077,"3m":1078,"6m":1079,"1y":1080,"18m":1081,"2y":1082},4.85,0.12,-5.01,-40.39,-16.21,-8.08,{"1m":1084,"3m":1085,"6m":1085,"1y":1085,"18m":1085,"2y":1085},5.66,9.25,{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":1089,"maxReturns":1090,"peakWeeks":1091,"partial":1092},{"1m":253,"3m":254,"6m":255,"1y":255,"18m":256,"2y":257},{"1m":259,"3m":260,"6m":260,"1y":260,"18m":260,"2y":260},{"1m":100,"3m":174,"6m":174,"1y":174,"18m":174,"2y":174},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":264,"price":265,"returns":1094,"maxReturns":1095,"peakWeeks":1096,"partial":1097},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":274,"3m":274,"6m":274,"1y":274,"18m":274,"2y":274},{"1m":100,"3m":100,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1099,"price":1100,"returns":1101,"maxReturns":1108,"peakWeeks":1112,"partial":1114},"2008-10-20",62.98,{"1m":1102,"3m":1103,"6m":1104,"1y":1105,"18m":1106,"2y":1107},-8.64,-3.74,1.09,27.39,44.94,42.25,{"1m":1109,"3m":1109,"6m":1109,"1y":1110,"18m":388,"2y":1111},15.88,30.02,45.31,{"1m":230,"3m":230,"6m":230,"1y":175,"18m":19,"2y":1113},79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1116,"price":1117,"returns":1118,"maxReturns":1125,"peakWeeks":1129,"partial":1130},"2008-10-27",70.06,{"1m":1119,"3m":1120,"6m":1121,"1y":1122,"18m":1123,"2y":1124},-6.96,-13.76,-7.84,9.72,27.08,28.02,{"1m":1126,"3m":1126,"6m":1126,"1y":1127,"18m":1128,"2y":1128},4.16,16.88,30.62,{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1132,"price":1133,"returns":1134,"maxReturns":1141,"peakWeeks":1146,"partial":1147},"2008-11-03",67.91,{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":1140},-6.32,-6.58,0.58,17.1,22.77,36.79,{"1m":1142,"3m":1142,"6m":1142,"1y":1143,"18m":1144,"2y":1145},1.78,20.57,34.75,37.01,{"1m":8,"3m":8,"6m":8,"1y":326,"18m":449,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":330,"price":331,"returns":1149,"maxReturns":1150,"peakWeeks":1151,"partial":1152},{"1m":93,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":100,"3m":212,"6m":212,"1y":175,"18m":345,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":1154,"maxReturns":1155,"peakWeeks":1156,"partial":1157},{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},{"1m":359,"3m":360,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":100,"3m":365,"6m":365,"1y":175,"18m":366,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1159,"price":1160,"returns":1161,"maxReturns":1166,"peakWeeks":1171,"partial":1173},"2008-11-24",65.18,{"1m":303,"3m":1162,"6m":958,"1y":1163,"18m":1164,"2y":1165},-17.27,24.78,25.74,37.96,{"1m":1167,"3m":534,"6m":534,"1y":1168,"18m":1169,"2y":1170},2.6,27.25,40.39,42.78,{"1m":21,"3m":153,"6m":153,"1y":175,"18m":1172,"2y":390},74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1175,"price":1176,"returns":1177,"maxReturns":1184,"peakWeeks":1191,"partial":1192},"2008-12-01",63.62,{"1m":1178,"3m":1179,"6m":1180,"1y":1181,"18m":1182,"2y":1183},6.58,-20.98,9.18,29.52,25.82,46.22,{"1m":1185,"3m":1186,"6m":1187,"1y":1188,"18m":1189,"2y":1190},7.13,8.29,10.47,31.12,43.84,46.38,{"1m":100,"3m":174,"6m":44,"1y":175,"18m":213,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1194,"price":1195,"returns":1196,"maxReturns":1201,"peakWeeks":1208,"partial":1210},"2009-03-09",55.5,{"1m":1197,"3m":1198,"6m":426,"1y":180,"18m":1199,"2y":1200},13.58,25.85,51.24,79.39,{"1m":1202,"3m":1203,"6m":1204,"1y":1205,"18m":1206,"2y":1207},13.59,27.22,40.17,55.94,64.89,84.67,{"1m":100,"3m":84,"6m":44,"1y":175,"18m":31,"2y":1209},101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1212,"price":1213,"returns":1214,"maxReturns":1220,"peakWeeks":1226,"partial":1227},"2011-10-03",89.33,{"1m":1215,"3m":1216,"6m":1217,"1y":838,"18m":1218,"2y":1219},8.44,11.07,22.11,38.55,52.35,{"1m":1221,"3m":1221,"6m":1222,"1y":1223,"18m":1224,"2y":1225},11.85,24.22,30.05,40.38,55.84,{"1m":21,"3m":21,"6m":44,"1y":154,"18m":19,"2y":390},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":1229,"maxReturns":1230,"peakWeeks":1231,"partial":1232},{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},{"1m":403,"3m":125,"6m":404,"1y":405,"18m":406,"2y":407},{"1m":100,"3m":84,"6m":44,"1y":175,"18m":409,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":1234,"maxReturns":1235,"peakWeeks":1236,"partial":1237},{"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":21,"3m":429,"6m":387,"1y":175,"18m":389,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":474,"price":475,"returns":1239,"maxReturns":1240,"peakWeeks":1241,"partial":1242},{"1m":477,"3m":478,"6m":479,"1y":480,"18m":481,"2y":482},{"1m":484,"3m":485,"6m":486,"1y":487,"18m":488,"2y":489},{"1m":21,"3m":134,"6m":491,"1y":193,"18m":366,"2y":492},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1244,"price":1245,"returns":1246,"maxReturns":1253,"peakWeeks":1258,"partial":1260},"2020-03-30",227.56,{"1m":1247,"3m":1248,"6m":1249,"1y":1250,"18m":1251,"2y":1252},13.94,26.36,35.64,64,78.92,87.86,{"1m":1254,"3m":1255,"6m":337,"1y":312,"18m":1256,"2y":1257},18.81,30.31,86.49,98.46,{"1m":100,"3m":101,"6m":1031,"1y":175,"18m":1172,"2y":1259},92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1262,"price":1263,"returns":1264,"maxReturns":1270,"peakWeeks":1275,"partial":1276},"2022-05-16",367.75,{"1m":1265,"3m":1266,"6m":1068,"1y":1267,"18m":1268,"2y":1269},-5.7,8.81,9.26,18.51,40.19,{"1m":1271,"3m":1272,"6m":1272,"1y":1272,"18m":1273,"2y":1274},7.14,11.28,20.36,40.74,{"1m":230,"3m":84,"6m":84,"1y":84,"18m":43,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1278,"price":1279,"returns":1280,"maxReturns":1286,"peakWeeks":1291,"partial":1292},"2022-05-23",391.94,{"1m":127,"3m":1281,"6m":1282,"1y":1283,"18m":1284,"2y":1285},-1.97,-2.3,2.86,12.31,31.53,{"1m":1287,"3m":1288,"6m":1288,"1y":1288,"18m":1289,"2y":1290},0.52,4.42,12.93,32.44,{"1m":8,"3m":429,"6m":429,"1y":429,"18m":409,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1294,"price":1295,"returns":1296,"maxReturns":1302,"peakWeeks":1309,"partial":1311},"2022-10-10",340.4,{"1m":1297,"3m":989,"6m":1298,"1y":1299,"18m":1300,"2y":1301},11.43,16.3,22.55,46.13,66.84,{"1m":1303,"3m":1304,"6m":1305,"1y":1306,"18m":1307,"2y":1308},11.67,14.78,17.5,30.03,50.07,67.05,{"1m":100,"3m":117,"6m":1071,"1y":1310,"18m":345,"2y":346},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1313,"price":1314,"returns":1315,"maxReturns":1320,"peakWeeks":1326,"partial":1328},"2025-03-31",498.27,{"1m":1316,"3m":1317,"6m":45,"1y":1318,"18m":1319,"2y":1319},12.17,24.13,31.28,54.49,{"1m":1321,"3m":1322,"6m":1323,"1y":1324,"18m":1325,"2y":1325},12.49,24.31,33.89,39.31,55.91,{"1m":100,"3m":84,"6m":44,"1y":1327,"18m":25,"2y":25},43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":548,"2y":548},{"date":10,"price":532,"returns":1330,"maxReturns":1331,"peakWeeks":1332,"partial":1333},{"1m":534,"3m":535,"6m":491,"1y":536,"18m":537,"2y":537},{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},{"1m":100,"3m":84,"6m":44,"1y":545,"18m":546,"2y":546},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":548,"2y":548},{"date":1335,"price":1336,"returns":1337,"maxReturns":1340,"peakWeeks":1344,"partial":1345},"2026-03-30",654.14,{"1m":128,"3m":1338,"6m":1339,"1y":1339,"18m":1339,"2y":1339},13.86,17.68,{"1m":1341,"3m":1342,"6m":1343,"1y":1343,"18m":1343,"2y":1343},10.53,15.94,18.76,{"1m":100,"3m":117,"6m":231,"1y":231,"18m":231,"2y":231},{"1m":9,"3m":9,"6m":548,"1y":548,"18m":548,"2y":548},{"1m":1347,"3m":1351,"6m":1354,"1y":1356,"18m":1360,"2y":1366},{"avg":1348,"median":704,"positiveRate":43,"samples":326,"avgMaxReturn":1349,"avgPeakWeeks":1350},2.7,7.1,2.9,{"avg":21,"median":1352,"positiveRate":1250,"samples":326,"avgMaxReturn":1353,"avgPeakWeeks":212},5.2,11.9,{"avg":18,"median":30,"positiveRate":409,"samples":154,"avgMaxReturn":1355,"avgPeakWeeks":795},14.4,{"avg":1357,"median":1003,"positiveRate":37,"samples":154,"avgMaxReturn":1358,"avgPeakWeeks":1359},9.4,21.5,34.2,{"avg":1361,"median":1362,"positiveRate":389,"samples":1363,"avgMaxReturn":1364,"avgPeakWeeks":1365},12.5,18.5,47,28.2,48.2,{"avg":1367,"median":1368,"positiveRate":43,"samples":1363,"avgMaxReturn":1369,"avgPeakWeeks":1370},21,25.7,33.1,61.5,{"symbol":4,"prices":1372,"source":13233,"isStored":548,"signals":13234,"oscillatorSignals":14206,"displayRange":14308,"indicator":14309,"signalVersion":14310,"interval":14311,"isLive":548},[1373,1379,1384,1390,1396,1403,1410,1416,1422,1429,1435,1442,1448,1454,1460,1466,1473,1478,1484,1491,1494,1500,1507,1514,1519,1525,1531,1535,1538,1544,1550,1556,1562,1568,1574,1581,1587,1594,1599,1603,1610,1616,1622,1627,1632,1638,1642,1648,1655,1659,1664,1671,1677,1683,1688,1693,1698,1702,1708,1711,1717,1723,1730,1736,1742,1749,1755,1760,1766,1772,1778,1784,1791,1798,1805,1812,1819,1826,1832,1839,1846,1853,1859,1866,1873,1880,1886,1893,1900,1907,1913,1920,1926,1932,1938,1945,1950,1956,1961,1967,1973,1979,1986,1992,1999,2006,2013,2020,2027,2033,2040,2046,2053,2058,2065,2072,2079,2084,2089,2096,2103,2109,2116,2122,2127,2133,2140,2147,2153,2160,2167,2173,2179,2185,2191,2196,2202,2208,2215,2222,2229,2235,2241,2248,2254,2260,2266,2273,2280,2287,2294,2301,2308,2315,2321,2327,2333,2340,2347,2354,2361,2368,2375,2382,2389,2396,2403,2410,2417,2424,2430,2436,2443,2450,2457,2463,2470,2477,2483,2490,2497,2504,2510,2517,2524,2531,2538,2544,2551,2558,2565,2572,2579,2585,2591,2597,2603,2610,2616,2623,2630,2636,2643,2650,2657,2664,2669,2674,2681,2686,2693,2700,2707,2714,2721,2728,2733,2739,2746,2753,2759,2765,2772,2779,2786,2793,2800,2807,2814,2820,2827,2834,2841,2848,2855,2862,2869,2876,2883,2890,2896,2902,2909,2915,2922,2929,2936,2943,2950,2957,2964,2970,2977,2984,2990,2996,3003,3010,3017,3024,3031,3037,3044,3050,3057,3064,3070,3076,3081,3088,3095,3102,3109,3116,3123,3128,3135,3141,3148,3154,3158,3165,3172,3179,3186,3193,3200,3207,3214,3220,3227,3233,3240,3246,3252,3259,3266,3273,3280,3287,3294,3301,3308,3315,3322,3329,3336,3343,3350,3357,3363,3370,3376,3383,3390,3396,3403,3409,3415,3421,3428,3435,3442,3449,3456,3463,3470,3477,3484,3490,3497,3503,3510,3516,3523,3530,3537,3544,3551,3558,3565,3571,3578,3585,3592,3598,3605,3611,3618,3625,3631,3638,3645,3652,3659,3665,3672,3678,3685,3692,3698,3704,3711,3717,3724,3731,3738,3745,3752,3759,3766,3773,3780,3787,3794,3801,3808,3815,3822,3829,3836,3843,3849,3856,3863,3870,3877,3884,3891,3898,3904,3910,3917,3924,3930,3937,3943,3949,3956,3962,3969,3976,3983,3989,3995,4002,4009,4016,4023,4030,4037,4044,4051,4057,4064,4071,4076,4082,4089,4096,4102,4109,4115,4122,4129,4135,4141,4147,4153,4159,4166,4173,4180,4187,4194,4201,4208,4215,4222,4229,4236,4242,4249,4256,4263,4270,4277,4283,4290,4296,4302,4307,4313,4319,4325,4332,4339,4346,4353,4360,4367,4374,4381,4388,4394,4401,4408,4415,4422,4429,4436,4443,4449,4456,4463,4470,4477,4483,4490,4497,4504,4511,4518,4525,4532,4539,4546,4553,4560,4567,4574,4580,4586,4592,4598,4604,4610,4616,4622,4629,4636,4643,4650,4657,4664,4671,4678,4684,4691,4698,4705,4712,4719,4726,4733,4740,4746,4753,4759,4766,4773,4780,4787,4794,4801,4806,4813,4820,4827,4833,4839,4846,4853,4859,4866,4873,4880,4886,4893,4900,4907,4914,4921,4928,4935,4942,4949,4956,4962,4969,4976,4982,4989,4996,5003,5010,5017,5024,5031,5038,5045,5052,5059,5066,5073,5080,5087,5094,5101,5108,5115,5122,5129,5136,5143,5150,5157,5164,5171,5178,5185,5192,5199,5206,5213,5220,5227,5234,5241,5247,5254,5260,5267,5274,5281,5288,5295,5302,5309,5316,5323,5330,5337,5344,5351,5358,5365,5372,5379,5386,5392,5399,5406,5413,5419,5425,5432,5439,5446,5453,5460,5467,5474,5481,5488,5495,5502,5509,5516,5522,5528,5534,5541,5547,5553,5560,5567,5574,5581,5588,5595,5601,5608,5615,5621,5628,5635,5642,5649,5656,5662,5669,5676,5683,5690,5697,5704,5711,5717,5723,5730,5737,5743,5749,5756,5763,5770,5777,5784,5791,5798,5805,5812,5819,5826,5833,5840,5847,5852,5859,5865,5872,5878,5885,5892,5899,5906,5913,5920,5927,5934,5941,5948,5954,5961,5968,5974,5981,5988,5995,6002,6009,6016,6023,6029,6034,6041,6048,6054,6061,6068,6075,6082,6089,6096,6102,6109,6116,6123,6130,6137,6143,6150,6157,6164,6171,6178,6185,6192,6198,6205,6211,6218,6225,6232,6239,6245,6251,6258,6265,6272,6279,6285,6291,6298,6305,6312,6317,6324,6331,6338,6345,6352,6359,6366,6373,6380,6387,6394,6401,6407,6413,6420,6427,6434,6441,6448,6455,6462,6469,6475,6482,6489,6496,6503,6509,6516,6523,6530,6537,6544,6551,6557,6563,6568,6575,6582,6589,6596,6603,6610,6616,6623,6630,6637,6644,6651,6658,6665,6672,6679,6686,6693,6700,6707,6714,6721,6727,6733,6740,6747,6754,6761,6768,6775,6782,6789,6795,6802,6808,6814,6821,6827,6833,6839,6845,6851,6857,6863,6870,6877,6884,6891,6898,6905,6911,6918,6925,6932,6938,6945,6951,6957,6964,6971,6978,6985,6992,6999,7006,7013,7020,7026,7033,7040,7047,7054,7061,7068,7074,7081,7088,7095,7102,7109,7116,7123,7130,7137,7144,7151,7158,7164,7171,7178,7185,7192,7199,7206,7213,7220,7227,7234,7240,7247,7254,7261,7268,7274,7281,7288,7295,7302,7309,7316,7323,7330,7337,7343,7350,7357,7363,7370,7377,7384,7391,7398,7405,7412,7419,7426,7433,7440,7447,7454,7461,7467,7474,7481,7488,7495,7502,7509,7516,7522,7529,7536,7543,7549,7556,7563,7570,7576,7583,7590,7597,7604,7611,7617,7624,7631,7638,7645,7652,7659,7666,7673,7680,7687,7694,7701,7708,7715,7722,7729,7736,7743,7750,7757,7764,7771,7778,7785,7791,7798,7805,7812,7819,7826,7833,7840,7847,7853,7860,7867,7874,7880,7887,7893,7900,7906,7913,7920,7927,7934,7941,7948,7955,7962,7968,7975,7981,7988,7995,8002,8009,8016,8023,8029,8035,8042,8049,8056,8063,8070,8077,8084,8091,8097,8104,8110,8117,8124,8131,8138,8145,8152,8159,8166,8173,8180,8187,8194,8201,8208,8215,8222,8229,8236,8243,8250,8257,8264,8270,8277,8283,8290,8297,8304,8311,8318,8325,8332,8339,8344,8351,8358,8365,8371,8377,8384,8391,8398,8405,8412,8419,8426,8432,8439,8446,8453,8460,8467,8474,8481,8488,8495,8502,8508,8515,8522,8529,8536,8543,8550,8557,8564,8570,8577,8584,8591,8598,8605,8612,8619,8626,8633,8640,8647,8654,8661,8668,8675,8682,8689,8696,8703,8710,8717,8724,8730,8737,8744,8751,8758,8765,8772,8779,8786,8793,8800,8807,8814,8821,8828,8835,8842,8849,8856,8863,8870,8877,8884,8891,8898,8905,8912,8919,8926,8933,8940,8947,8954,8961,8968,8975,8982,8989,8996,9003,9010,9017,9024,9031,9038,9045,9052,9059,9066,9073,9080,9087,9094,9101,9108,9115,9122,9129,9136,9143,9150,9157,9164,9171,9178,9185,9192,9199,9206,9213,9220,9227,9234,9241,9248,9255,9262,9269,9276,9283,9290,9297,9304,9311,9318,9325,9332,9339,9346,9353,9360,9366,9373,9380,9387,9394,9401,9407,9414,9421,9428,9434,9441,9448,9455,9462,9469,9476,9483,9490,9497,9504,9511,9517,9524,9530,9536,9543,9550,9557,9564,9571,9578,9585,9592,9599,9606,9613,9620,9627,9634,9641,9648,9655,9662,9669,9676,9682,9689,9696,9703,9710,9715,9722,9729,9736,9743,9750,9757,9764,9770,9777,9784,9790,9797,9804,9811,9818,9825,9832,9839,9846,9853,9860,9866,9873,9880,9887,9894,9901,9908,9915,9922,9929,9936,9943,9950,9957,9964,9971,9978,9985,9992,9998,10005,10012,10019,10026,10033,10040,10047,10054,10061,10068,10075,10082,10088,10095,10102,10108,10115,10122,10129,10136,10142,10149,10156,10163,10170,10177,10184,10190,10197,10204,10211,10218,10225,10232,10239,10245,10251,10258,10265,10272,10279,10286,10293,10300,10307,10314,10321,10328,10335,10342,10349,10355,10362,10369,10376,10383,10390,10397,10404,10411,10418,10425,10432,10439,10446,10453,10460,10467,10473,10479,10486,10493,10500,10507,10514,10521,10527,10534,10541,10548,10555,10562,10569,10576,10583,10590,10597,10604,10611,10618,10625,10632,10639,10646,10653,10660,10667,10674,10680,10687,10693,10700,10707,10714,10721,10728,10735,10742,10749,10756,10763,10770,10777,10784,10791,10798,10805,10811,10818,10825,10832,10839,10846,10853,10860,10867,10874,10881,10888,10895,10902,10909,10915,10921,10927,10933,10940,10947,10954,10961,10968,10975,10982,10989,10996,11003,11010,11017,11024,11031,11038,11045,11052,11059,11066,11073,11080,11087,11094,11101,11108,11115,11122,11129,11136,11143,11150,11157,11164,11171,11177,11184,11191,11198,11205,11212,11219,11226,11233,11240,11247,11254,11261,11268,11275,11282,11289,11296,11303,11310,11317,11324,11330,11337,11344,11351,11358,11365,11372,11379,11386,11393,11400,11407,11414,11421,11428,11435,11442,11449,11456,11463,11470,11477,11484,11491,11498,11505,11512,11519,11526,11533,11540,11547,11554,11561,11568,11575,11582,11589,11596,11603,11610,11617,11624,11630,11637,11644,11651,11658,11665,11672,11679,11686,11693,11699,11705,11711,11718,11725,11731,11738,11745,11752,11759,11766,11773,11780,11787,11794,11801,11808,11815,11822,11829,11836,11843,11849,11856,11863,11870,11877,11884,11891,11898,11905,11912,11919,11926,11933,11940,11947,11954,11961,11968,11975,11982,11989,11995,12002,12009,12016,12023,12030,12037,12044,12051,12058,12065,12072,12079,12086,12093,12100,12107,12114,12121,12128,12135,12142,12149,12156,12163,12169,12176,12183,12190,12197,12204,12211,12218,12225,12232,12239,12246,12253,12260,12267,12274,12281,12288,12295,12302,12309,12316,12323,12330,12337,12344,12351,12358,12365,12372,12379,12386,12393,12400,12407,12414,12421,12428,12435,12442,12449,12456,12463,12470,12477,12484,12491,12498,12505,12512,12519,12526,12533,12540,12547,12554,12561,12568,12575,12582,12589,12596,12603,12610,12617,12624,12631,12638,12645,12652,12659,12666,12673,12680,12687,12694,12701,12708,12715,12722,12729,12736,12743,12749,12755,12762,12769,12776,12783,12790,12797,12804,12811,12818,12825,12832,12839,12846,12853,12860,12867,12874,12881,12888,12895,12902,12909,12916,12923,12930,12937,12944,12951,12958,12965,12972,12979,12986,12993,13000,13007,13013,13020,13027,13033,13040,13047,13054,13061,13068,13075,13082,13089,13096,13103,13109,13116,13123,13130,13137,13144,13151,13158,13165,13172,13179,13186,13193,13200,13207,13214,13221,13228],{"time":1374,"open":1375,"high":1375,"low":1376,"close":1377,"volume":1378},"1993-01-25",24.1304,24.0103,24.1133,1003200,{"time":1380,"open":1375,"high":1381,"low":1375,"close":1382,"volume":1383},"1993-02-01",24.7478,24.6792,2234800,{"time":1385,"open":1382,"high":1386,"low":1387,"close":1388,"volume":1389},"1993-02-08",24.765,24.4391,24.4734,1159800,{"time":1391,"open":1392,"high":1392,"low":1393,"close":1394,"volume":1395},"1993-02-15",24.4048,23.4958,23.9074,998700,{"time":1397,"open":1398,"high":1399,"low":1400,"close":1401,"volume":1402},"1993-02-22",23.9761,24.3877,23.856,24.3705,1024300,{"time":1404,"open":1405,"high":1406,"low":1407,"close":1408,"volume":1409},"1993-03-01",24.4563,24.7993,24.2676,24.5592,658500,{"time":1411,"open":1412,"high":1413,"low":1414,"close":1381,"volume":1415},"1993-03-08",24.6106,25.1594,24.5935,1129000,{"time":1417,"open":1418,"high":1419,"low":1382,"close":1420,"volume":1421},"1993-03-15",24.7307,24.9708,24.8302,489600,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"1993-03-22",24.589,24.9509,24.5718,24.7613,487400,{"time":1430,"open":1431,"high":1432,"low":1433,"close":1433,"volume":1434},"1993-03-29",24.7785,25.0715,24.3133,443600,{"time":1436,"open":1437,"high":1438,"low":1439,"close":1440,"volume":1441},"1993-04-05",24.5028,24.5545,24.2961,24.4167,510700,{"time":1443,"open":1444,"high":1445,"low":1446,"close":1431,"volume":1447},"1993-04-12",24.6579,24.8992,24.6235,810700,{"time":1449,"open":1431,"high":1450,"low":1451,"close":1452,"volume":1453},"1993-04-19",24.8475,24.0893,24.1238,708100,{"time":1455,"open":1456,"high":1440,"low":1457,"close":1458,"volume":1459},"1993-04-26",24.141,23.8653,24.2788,478800,{"time":1461,"open":1433,"high":1462,"low":1463,"close":1464,"volume":1465},"1993-05-03",24.6752,24.2099,24.4511,461300,{"time":1467,"open":1468,"high":1469,"low":1470,"close":1471,"volume":1472},"1993-05-10",24.4856,24.6407,24.2444,24.2616,380100,{"time":1474,"open":1475,"high":1425,"low":1476,"close":1462,"volume":1477},"1993-05-17",24.3305,24.1755,509000,{"time":1479,"open":1480,"high":1481,"low":1480,"close":1482,"volume":1483},"1993-05-24",24.7269,25.1749,24.9336,457600,{"time":1485,"open":1486,"high":1487,"low":1488,"close":1489,"volume":1490},"1993-05-31",25.0198,25.261,24.8647,24.9681,102200,{"time":1492,"open":1486,"high":1486,"low":1444,"close":1488,"volume":1493},"1993-06-07",934500,{"time":1495,"open":1445,"high":1496,"low":1497,"close":1498,"volume":1499},"1993-06-14",24.9164,24.7096,24.7112,633400,{"time":1501,"open":1502,"high":1503,"low":1504,"close":1505,"volume":1506},"1993-06-21",24.7806,24.9368,24.555,24.8674,682900,{"time":1508,"open":1509,"high":1510,"low":1511,"close":1512,"volume":1513},"1993-06-28",24.9889,25.145,24.7286,24.8153,1976100,{"time":1515,"open":1502,"high":1516,"low":1517,"close":1516,"volume":1518},"1993-07-05",24.9715,24.5203,1216500,{"time":1520,"open":1503,"high":1521,"low":1522,"close":1523,"volume":1524},"1993-07-12",25.093,24.798,24.85,2040800,{"time":1526,"open":1523,"high":1527,"low":1528,"close":1529,"volume":1530},"1993-07-19",24.9021,24.6939,24.8327,1318000,{"time":1532,"open":1527,"high":1533,"low":1505,"close":1527,"volume":1534},"1993-07-26",25.1103,651200,{"time":1536,"open":1503,"high":1521,"low":1527,"close":1516,"volume":1537},"1993-08-02",996000,{"time":1539,"open":1540,"high":1541,"low":1503,"close":1542,"volume":1543},"1993-08-09",25.0409,25.1798,25.0583,2382500,{"time":1545,"open":1546,"high":1547,"low":1546,"close":1548,"volume":1549},"1993-08-16",25.0756,25.4748,25.4401,1134600,{"time":1551,"open":1552,"high":1553,"low":1552,"close":1554,"volume":1555},"1993-08-23",25.3359,25.8392,25.683,677000,{"time":1557,"open":1558,"high":1559,"low":1554,"close":1560,"volume":1561},"1993-08-30",25.7003,25.8739,25.7524,1489400,{"time":1563,"open":1560,"high":1564,"low":1565,"close":1566,"volume":1567},"1993-09-06",25.7871,25.3186,25.7698,812000,{"time":1569,"open":1570,"high":1570,"low":1571,"close":1572,"volume":1573},"1993-09-13",25.8565,25.4921,25.5986,607600,{"time":1575,"open":1576,"high":1577,"low":1578,"close":1579,"volume":1580},"1993-09-20",25.6335,25.6859,25.0398,25.5811,957700,{"time":1582,"open":1583,"high":1584,"low":1572,"close":1585,"volume":1586},"1993-09-27",25.7732,25.8779,25.7906,775900,{"time":1588,"open":1589,"high":1590,"low":1591,"close":1592,"volume":1593},"1993-10-04",25.8256,25.9129,25.5462,25.7382,1798000,{"time":1595,"open":1585,"high":1596,"low":1585,"close":1597,"volume":1598},"1993-10-11",26.3494,26.297,2243000,{"time":1600,"open":1601,"high":1601,"low":1590,"close":1590,"volume":1602},"1993-10-18",26.2796,2279800,{"time":1604,"open":1605,"high":1606,"low":1607,"close":1608,"volume":1609},"1993-10-25",25.9303,26.2446,25.8605,26.1748,629400,{"time":1611,"open":1612,"high":1613,"low":1614,"close":1592,"volume":1615},"1993-11-01",26.1399,26.2621,25.4414,1271200,{"time":1617,"open":1618,"high":1619,"low":1577,"close":1620,"volume":1621},"1993-11-08",25.7557,26.1224,26.0351,858100,{"time":1623,"open":1624,"high":1625,"low":1589,"close":1584,"volume":1626},"1993-11-15",26.0875,26.1573,1122300,{"time":1628,"open":1629,"high":1620,"low":1576,"close":1630,"volume":1631},"1993-11-22",25.8081,25.9827,1352000,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1635,"volume":1637},"1993-11-29",26.0526,26.1049,25.843,1784700,{"time":1639,"open":1612,"high":1640,"low":1630,"close":1620,"volume":1641},"1993-12-06",26.2272,1164400,{"time":1643,"open":1620,"high":1644,"low":1645,"close":1646,"volume":1647},"1993-12-13",26.2133,25.9653,26.1957,580600,{"time":1649,"open":1650,"high":1651,"low":1652,"close":1653,"volume":1654},"1993-12-20",26.1782,26.354,26.1078,26.3012,1218600,{"time":1656,"open":1653,"high":1657,"low":1646,"close":1644,"volume":1658},"1993-12-27",26.5298,2127200,{"time":1660,"open":1644,"high":1661,"low":1652,"close":1662,"volume":1663},"1994-01-03",26.477,26.4595,2812600,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"1994-01-10",26.4946,26.7759,26.4243,26.6704,1428800,{"time":1672,"open":1669,"high":1673,"low":1674,"close":1675,"volume":1676},"1994-01-17",26.7407,26.5825,26.6528,751600,{"time":1678,"open":1679,"high":1680,"low":1666,"close":1681,"volume":1682},"1994-01-24",26.6353,27.0221,26.9342,1530300,{"time":1684,"open":1685,"high":1686,"low":1668,"close":1668,"volume":1687},"1994-01-31",27.0396,27.1803,2794300,{"time":1689,"open":1651,"high":1690,"low":1691,"close":1657,"volume":1692},"1994-02-07",26.688,26.3364,2252500,{"time":1694,"open":1661,"high":1695,"low":1653,"close":1696,"volume":1697},"1994-02-14",26.8286,26.3716,4060100,{"time":1699,"open":1700,"high":1690,"low":1646,"close":1691,"volume":1701},"1994-02-21",26.4419,1848300,{"time":1703,"open":1704,"high":1661,"low":1705,"close":1706,"volume":1707},"1994-02-28",26.4067,25.8265,26.2661,2157100,{"time":1709,"open":1651,"high":1700,"low":1652,"close":1651,"volume":1710},"1994-03-07",4704200,{"time":1712,"open":1662,"high":1713,"low":1714,"close":1715,"volume":1716},"1994-03-14",26.6177,26.3188,26.5767,2048500,{"time":1718,"open":1719,"high":1720,"low":1721,"close":1721,"volume":1722},"1994-03-21",26.4883,26.6298,25.9932,2760400,{"time":1724,"open":1725,"high":1726,"low":1727,"close":1728,"volume":1729},"1994-03-28",26.0286,26.0639,24.6316,25.2329,3368300,{"time":1731,"open":1732,"high":1733,"low":1732,"close":1734,"volume":1735},"1994-04-04",24.5256,25.5335,25.2859,5231300,{"time":1737,"open":1738,"high":1739,"low":1740,"close":1728,"volume":1741},"1994-04-11",25.3566,25.4981,25.0384,2783800,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"1994-04-18",25.2594,25.4893,24.8881,25.3832,1851400,{"time":1750,"open":1751,"high":1752,"low":1738,"close":1753,"volume":1754},"1994-04-25",25.3743,25.6661,25.5158,1562500,{"time":1756,"open":1753,"high":1757,"low":1728,"close":1758,"volume":1759},"1994-05-02",25.8694,25.3213,1736400,{"time":1761,"open":1762,"high":1751,"low":1763,"close":1764,"volume":1765},"1994-05-09",25.2505,24.9941,25.1886,1919800,{"time":1767,"open":1768,"high":1769,"low":1541,"close":1770,"volume":1771},"1994-05-16",25.2417,25.949,25.781,2646800,{"time":1773,"open":1774,"high":1721,"low":1775,"close":1776,"volume":1777},"1994-05-23",25.7545,25.6572,25.9578,2082100,{"time":1779,"open":1780,"high":1781,"low":1770,"close":1782,"volume":1783},"1994-05-30",25.8783,26.2496,26.1612,966000,{"time":1785,"open":1786,"high":1787,"low":1788,"close":1789,"volume":1790},"1994-06-06",26.2142,26.2938,25.9048,26.0904,515400,{"time":1792,"open":1793,"high":1794,"low":1795,"close":1796,"volume":1797},"1994-06-13",26.0551,26.3469,26.0462,26.1295,861300,{"time":1799,"open":1800,"high":1801,"low":1802,"close":1803,"volume":1804},"1994-06-20",25.9426,25.9871,25.0615,25.0971,1832800,{"time":1806,"open":1807,"high":1808,"low":1809,"close":1810,"volume":1811},"1994-06-27",25.195,25.64,25.0704,25.3819,6744100,{"time":1813,"open":1814,"high":1815,"low":1816,"close":1817,"volume":1818},"1994-07-04",25.4353,25.6222,25.3285,25.5777,501900,{"time":1820,"open":1821,"high":1822,"low":1823,"close":1824,"volume":1825},"1994-07-11",25.5955,25.907,25.3552,25.8536,1457300,{"time":1827,"open":1824,"high":1828,"low":1829,"close":1830,"volume":1831},"1994-07-18",25.9604,25.6667,25.8269,1105000,{"time":1833,"open":1834,"high":1835,"low":1836,"close":1837,"volume":1838},"1994-07-25",25.8358,26.2273,25.729,26.1472,1981000,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},"1994-08-01",26.1651,26.4142,26.0049,26.0761,1506000,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},"1994-08-08",26.1027,26.3965,26.0405,26.3876,2335100,{"time":1854,"open":1842,"high":1855,"low":1856,"close":1857,"volume":1858},"1994-08-15",26.6189,26.2896,26.4409,2272300,{"time":1860,"open":1861,"high":1862,"low":1863,"close":1864,"volume":1865},"1994-08-22",26.4498,27.2152,26.3608,27.1618,1089900,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1871,"volume":1872},"1994-08-29",27.233,27.3309,26.8948,26.9393,1136700,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"1994-09-05",26.9215,27.0906,26.6634,26.7702,1030900,{"time":1881,"open":1878,"high":1882,"low":1883,"close":1884,"volume":1885},"1994-09-12",27.1351,26.6456,26.942,2293200,{"time":1887,"open":1888,"high":1889,"low":1890,"close":1891,"volume":1892},"1994-09-19",27.0047,27.1211,26.2078,26.3063,1363400,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"1994-09-26",26.4048,26.6644,26.351,26.4585,1227600,{"time":1901,"open":1902,"high":1903,"low":1904,"close":1905,"volume":1906},"1994-10-03",26.4764,26.5301,25.787,26.0466,1152600,{"time":1908,"open":1909,"high":1889,"low":1910,"close":1911,"volume":1912},"1994-10-10",26.163,26.1541,26.9599,2474700,{"time":1914,"open":1915,"high":1916,"low":1917,"close":1918,"volume":1919},"1994-10-17",26.933,27.0674,26.5659,26.6823,929200,{"time":1921,"open":1922,"high":1923,"low":1248,"close":1924,"volume":1925},"1994-10-24",26.6913,27.336,27.3091,844800,{"time":1927,"open":1928,"high":1929,"low":1930,"close":1930,"volume":1931},"1994-10-31",27.2464,27.2733,26.548,798500,{"time":1933,"open":1934,"high":1889,"low":1935,"close":1936,"volume":1937},"1994-11-07",26.6107,26.5212,26.5928,1216100,{"time":1939,"open":1940,"high":1941,"low":1942,"close":1943,"volume":1944},"1994-11-14",26.7092,26.9868,26.5122,26.6286,979200,{"time":1946,"open":1934,"high":1922,"low":1947,"close":1948,"volume":1949},"1994-11-21",25.5631,26.0556,1445600,{"time":1951,"open":1905,"high":1952,"low":1953,"close":1954,"volume":1955},"1994-11-28",26.3331,25.8138,26.1093,1161700,{"time":1957,"open":1909,"high":1958,"low":1959,"close":1953,"volume":1960},"1994-12-05",26.2526,25.6079,1418400,{"time":1962,"open":1963,"high":1964,"low":1963,"close":1965,"volume":1966},"1994-12-12",25.7601,26.4799,26.4258,821500,{"time":1968,"open":1965,"high":1969,"low":1970,"close":1971,"volume":1972},"1994-12-19",26.7236,26.3446,26.6063,2688100,{"time":1974,"open":1975,"high":1976,"low":1977,"close":1977,"volume":1978},"1994-12-26",26.6965,26.8048,26.3175,2883000,{"time":1980,"open":1981,"high":1982,"low":1983,"close":1984,"volume":1985},"1995-01-02",26.3987,26.7146,26.3897,26.5973,1214300,{"time":1987,"open":1988,"high":1989,"low":1990,"close":1989,"volume":1991},"1995-01-09",26.5882,26.9944,26.4619,699900,{"time":1993,"open":1994,"high":1995,"low":1996,"close":1997,"volume":1998},"1995-01-16",26.9853,27.1929,26.8319,26.8861,496900,{"time":2000,"open":2001,"high":2002,"low":2003,"close":2004,"volume":2005},"1995-01-23",26.7056,27.2832,26.6875,27.211,202800,{"time":2007,"open":2008,"high":2009,"low":2010,"close":2011,"volume":2012},"1995-01-30",27.1568,27.7886,27.0575,27.7435,1071100,{"time":2014,"open":2015,"high":2016,"low":2017,"close":2018,"volume":2019},"1995-02-06",27.7344,27.9962,27.7074,27.933,2168800,{"time":2021,"open":2022,"high":2023,"low":2024,"close":2025,"volume":2026},"1995-02-13",27.9149,28.1676,27.8698,27.9871,829800,{"time":2028,"open":2025,"high":2029,"low":2030,"close":2031,"volume":2032},"1995-02-20",28.3933,27.9691,28.303,1264800,{"time":2034,"open":2035,"high":2036,"low":2037,"close":2038,"volume":2039},"1995-02-27",28.2218,28.3211,28.0052,28.1767,1795600,{"time":2041,"open":2025,"high":2042,"low":2043,"close":2044,"volume":2045},"1995-03-06",28.5287,27.8517,28.4564,678100,{"time":2047,"open":2048,"high":2049,"low":2050,"close":2051,"volume":2052},"1995-03-13",28.4384,28.8192,28.4023,28.7829,873400,{"time":2054,"open":2049,"high":2055,"low":2056,"close":2055,"volume":2057},"1995-03-20",29.164,28.6468,625500,{"time":2059,"open":2060,"high":2061,"low":2062,"close":2063,"volume":2064},"1995-03-27",29.2094,29.5542,28.7738,29.1005,1339800,{"time":2066,"open":2067,"high":2068,"low":2069,"close":2070,"volume":2071},"1995-04-03",29.0914,29.536,29.0732,29.4453,1081300,{"time":2073,"open":2074,"high":2075,"low":2076,"close":2077,"volume":2078},"1995-04-10",29.3999,29.6721,29.3818,29.6631,930000,{"time":2080,"open":2081,"high":2082,"low":2060,"close":2061,"volume":2083},"1995-04-17",29.7719,29.7992,1084300,{"time":2085,"open":2068,"high":2086,"low":2068,"close":2087,"volume":2088},"1995-04-24",30.0079,29.9625,1299600,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"1995-05-01",29.9353,30.5977,29.8445,30.3073,2098100,{"time":2097,"open":2098,"high":2099,"low":2100,"close":2101,"volume":2102},"1995-05-08",30.2801,30.7066,30.2529,30.634,1140300,{"time":2104,"open":2105,"high":2106,"low":2107,"close":2100,"volume":2108},"1995-05-15",30.7156,30.8699,30.144,1499700,{"time":2110,"open":2111,"high":2112,"low":2113,"close":2114,"volume":2115},"1995-05-22",30.3527,31.0242,30.3345,30.5251,1622100,{"time":2117,"open":2092,"high":2118,"low":2119,"close":2120,"volume":2121},"1995-05-29",31.3146,30.4162,31.0968,1549000,{"time":2123,"open":2120,"high":2124,"low":2101,"close":2125,"volume":2126},"1995-06-05",31.3871,30.8155,910900,{"time":2128,"open":2129,"high":2130,"low":2131,"close":2130,"volume":2132},"1995-06-12",30.9153,31.5258,30.8971,1487500,{"time":2134,"open":2135,"high":2136,"low":2137,"close":2138,"volume":2139},"1995-06-19",31.6171,32.2195,31.5988,32.1374,1193000,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"1995-06-26",32.0461,32.1008,31.5806,31.7814,1276500,{"time":2148,"open":2149,"high":2150,"low":2149,"close":2151,"volume":2152},"1995-07-03",31.8179,32.5846,32.5755,1103000,{"time":2154,"open":2155,"high":2156,"low":2157,"close":2158,"volume":2159},"1995-07-10",32.6028,32.8949,32.3929,32.7397,1783600,{"time":2161,"open":2162,"high":2163,"low":2164,"close":2165,"volume":2166},"1995-07-17",32.7854,32.9588,31.6627,32.3655,1292200,{"time":2168,"open":2169,"high":2170,"low":2169,"close":2171,"volume":2172},"1995-07-24",32.4112,33.1231,32.8858,986900,{"time":2174,"open":2175,"high":2176,"low":2157,"close":2177,"volume":2178},"1995-07-31",32.9132,33.1778,32.7032,2158000,{"time":2180,"open":2181,"high":2156,"low":2182,"close":2183,"volume":2184},"1995-08-07",32.7763,32.3747,32.5116,1790100,{"time":2186,"open":2187,"high":2188,"low":2183,"close":2189,"volume":2190},"1995-08-14",32.5937,32.9497,32.8128,1113300,{"time":2192,"open":2188,"high":2193,"low":2194,"close":2171,"volume":2195},"1995-08-21",33.0866,32.5663,1025800,{"time":2197,"open":2198,"high":2199,"low":2151,"close":2200,"volume":2201},"1995-08-28",32.9771,33.1505,33.0957,2985300,{"time":2203,"open":2204,"high":2205,"low":2206,"close":2205,"volume":2207},"1995-09-04",33.1961,33.616,33.1414,852800,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"1995-09-11",33.6707,34.401,33.6342,34.3184,1528800,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2220,"volume":2221},"1995-09-18",34.1991,34.5203,33.933,34.245,2106300,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},"1995-09-25",34.2817,34.5937,33.8229,34.346,2313800,{"time":2230,"open":2227,"high":2231,"low":2232,"close":2233,"volume":2234},"1995-10-02",34.4286,34.034,34.3001,1725700,{"time":2236,"open":2237,"high":2238,"low":2239,"close":2231,"volume":2240},"1995-10-09",34.1716,34.5662,33.6302,1635000,{"time":2242,"open":2243,"high":2244,"low":2245,"close":2246,"volume":2247},"1995-10-16",34.3276,34.7589,34.2358,34.5478,2066700,{"time":2249,"open":2250,"high":2251,"low":2252,"close":2237,"volume":2253},"1995-10-23",34.3827,34.5845,33.6394,2520500,{"time":2255,"open":2256,"high":2257,"low":2217,"close":2258,"volume":2259},"1995-10-30",34.2542,34.7956,34.7864,2353600,{"time":2261,"open":2262,"high":2263,"low":2231,"close":2264,"volume":2265},"1995-11-06",34.7772,35.0066,34.9608,2325900,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"1995-11-13",34.8965,35.3553,34.6947,35.3461,2589700,{"time":2274,"open":2275,"high":2276,"low":2277,"close":2278,"volume":2279},"1995-11-20",35.4012,35.4563,35.1535,35.4287,982000,{"time":2281,"open":2282,"high":2283,"low":2284,"close":2285,"volume":2286},"1995-11-27",35.5021,35.9426,35.3278,35.8141,2052600,{"time":2288,"open":2289,"high":2290,"low":2291,"close":2292,"volume":2293},"1995-12-04",35.8967,36.7225,35.8508,36.5023,2058800,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"1995-12-11",36.5758,36.8786,36.3956,36.5249,1688300,{"time":2302,"open":2303,"high":2304,"low":2305,"close":2306,"volume":2307},"1995-12-18",36.2017,36.3495,35.7955,36.1648,4425100,{"time":2309,"open":2310,"high":2311,"low":2312,"close":2313,"volume":2314},"1995-12-25",36.3125,36.4325,36.1925,36.331,1179400,{"time":2316,"open":2317,"high":2318,"low":2319,"close":2298,"volume":2320},"1996-01-01",36.2848,37.005,36.1463,2556800,{"time":2322,"open":2299,"high":2323,"low":2324,"close":2325,"volume":2326},"1996-01-08",36.6726,35.2415,35.5924,2286700,{"time":2328,"open":2329,"high":2330,"low":2331,"close":2303,"volume":2332},"1996-01-15",35.6016,36.2941,35.3708,1611800,{"time":2334,"open":2335,"high":2336,"low":2337,"close":2338,"volume":2339},"1996-01-22",36.174,36.7926,36.1094,36.7742,3181600,{"time":2341,"open":2342,"high":2343,"low":2344,"close":2345,"volume":2346},"1996-01-29",36.7465,37.8267,36.7188,37.6051,1895000,{"time":2348,"open":2349,"high":2350,"low":2351,"close":2352,"volume":2353},"1996-02-05",37.5405,39.2209,37.4851,38.8977,3513200,{"time":2355,"open":2356,"high":2357,"low":2358,"close":2359,"volume":2360},"1996-02-12",38.9716,39.4055,38.2514,38.3714,3599400,{"time":2362,"open":2363,"high":2364,"low":2365,"close":2366,"volume":2367},"1996-02-19",38.076,39.3593,37.7436,38.9623,3078100,{"time":2369,"open":2370,"high":2371,"low":2372,"close":2373,"volume":2374},"1996-02-26",38.8515,38.9346,37.5866,38.3437,5242200,{"time":2376,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},"1996-03-04",38.4268,38.9808,36.6357,37.522,4503400,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2387,"volume":2388},"1996-03-11",37.3743,38.2976,37.1712,38.0596,5510800,{"time":2390,"open":2391,"high":2392,"low":2393,"close":2394,"volume":2395},"1996-03-18",38.412,39.1354,38.3286,38.6717,3515500,{"time":2397,"open":2398,"high":2399,"low":2400,"close":2401,"volume":2402},"1996-03-25",39.0241,39.0612,38.208,38.3935,4040400,{"time":2404,"open":2405,"high":2406,"low":2407,"close":2408,"volume":2409},"1996-04-01",38.579,39.0055,38.4584,38.885,2635100,{"time":2411,"open":2412,"high":2413,"low":2414,"close":2415,"volume":2416},"1996-04-08",37.9112,38.3657,36.8726,37.8185,6024900,{"time":2418,"open":2419,"high":2420,"low":2421,"close":2422,"volume":2423},"1996-04-15",38.0132,38.4955,37.8927,38.3007,3142900,{"time":2425,"open":2426,"high":2399,"low":2427,"close":2428,"volume":2429},"1996-04-22",38.6532,38.3378,38.8386,2792100,{"time":2431,"open":2394,"high":2432,"low":2433,"close":2434,"volume":2435},"1996-04-29",39.0519,37.8371,38.1709,3595100,{"time":2437,"open":2438,"high":2439,"low":2440,"close":2441,"volume":2442},"1996-05-06",38.3193,38.9314,37.4383,38.8015,4442800,{"time":2444,"open":2445,"high":2446,"low":2447,"close":2448,"volume":2449},"1996-05-13",38.8943,39.9515,38.8572,39.8773,2908000,{"time":2451,"open":2452,"high":2453,"low":2454,"close":2455,"volume":2456},"1996-05-20",40.1555,40.6192,39.7567,40.4615,3986300,{"time":2458,"open":2459,"high":2459,"low":2460,"close":2461,"volume":2462},"1996-05-27",40.5821,39.6176,39.6918,2925300,{"time":2464,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},"1996-06-03",39.7011,40.6563,39.2838,40.1369,3504300,{"time":2471,"open":2472,"high":2473,"low":2474,"close":2475,"volume":2476},"1996-06-10",40.0813,40.3781,39.5991,39.7289,5328300,{"time":2478,"open":2479,"high":2480,"low":2467,"close":2481,"volume":2482},"1996-06-17",39.7475,39.8959,39.8649,4178800,{"time":2484,"open":2485,"high":2486,"low":2487,"close":2488,"volume":2489},"1996-06-24",39.9581,40.2751,39.4733,40.042,3860400,{"time":2491,"open":2492,"high":2493,"low":2494,"close":2495,"volume":2496},"1996-07-01",40.1445,40.3962,39.0071,39.1283,2011900,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"1996-07-08",39.1563,39.3707,38.1121,38.5223,5690000,{"time":2505,"open":2506,"high":2506,"low":2507,"close":2508,"volume":2509},"1996-07-15",38.6156,36.0238,38.1681,10081300,{"time":2511,"open":2512,"high":2513,"low":2514,"close":2515,"volume":2516},"1996-07-22",37.907,38.1494,36.7696,38.0189,7095100,{"time":2518,"open":2519,"high":2520,"low":2521,"close":2522,"volume":2523},"1996-07-29",37.963,39.7343,37.5528,39.7157,6200300,{"time":2525,"open":2526,"high":2527,"low":2528,"close":2529,"volume":2530},"1996-08-05",39.725,39.8369,39.2588,39.5106,3841900,{"time":2532,"open":2533,"high":2534,"low":2535,"close":2536,"volume":2537},"1996-08-12",39.5292,39.9021,39.38,39.8835,3210900,{"time":2539,"open":2540,"high":2541,"low":2542,"close":2540,"volume":2543},"1996-08-19",39.8928,40.1818,39.6038,2690400,{"time":2545,"open":2546,"high":2547,"low":2548,"close":2549,"volume":2550},"1996-08-26",39.7996,39.9767,38.858,38.9792,3582800,{"time":2552,"open":2553,"high":2554,"low":2555,"close":2556,"volume":2557},"1996-09-02",38.4664,39.8276,38.4105,39.3428,4133700,{"time":2559,"open":2560,"high":2561,"low":2562,"close":2563,"volume":2564},"1996-09-09",39.4919,40.9463,39.4266,40.909,4824700,{"time":2566,"open":2567,"high":2568,"low":2569,"close":2570,"volume":2571},"1996-09-16",40.9649,41.2633,40.7039,41.1664,3408800,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"1996-09-23",41.0633,41.5319,40.8759,41.1945,4270700,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2582,"volume":2584},"1996-09-30",41.2507,42.1878,41.0446,2844900,{"time":2586,"open":2587,"high":2588,"low":2589,"close":2587,"volume":2590},"1996-10-07",42.1691,42.394,41.6068,3043600,{"time":2592,"open":2587,"high":2593,"low":2594,"close":2595,"volume":2596},"1996-10-14",42.7688,41.9442,42.7126,3056900,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2587,"volume":2602},"1996-10-21",42.7501,42.9562,42.0566,3411600,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},"1996-10-28",42.2066,42.6751,41.8036,42.3377,3834300,{"time":2611,"open":2588,"high":2612,"low":2613,"close":2614,"volume":2615},"1996-11-04",44.0433,42.3003,44.0339,6839400,{"time":2617,"open":2618,"high":2619,"low":2620,"close":2621,"volume":2622},"1996-11-11",43.9308,44.6805,43.7903,44.3994,4667400,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"1996-11-18",44.4837,45.1303,44.2213,45.0834,4895600,{"time":2631,"open":2626,"high":2632,"low":2633,"close":2634,"volume":2635},"1996-11-25",45.9924,45.0272,45.5894,6866000,{"time":2637,"open":2638,"high":2639,"low":2640,"close":2641,"volume":2642},"1996-12-02",45.5332,45.9268,43.5747,44.568,10593000,{"time":2644,"open":2645,"high":2646,"low":2647,"close":2648,"volume":2649},"1996-12-09",44.7929,45.3833,43.4248,43.9683,9262600,{"time":2651,"open":2652,"high":2653,"low":2654,"close":2655,"volume":2656},"1996-12-16",44.0807,45.6346,43.1062,45.1072,9333600,{"time":2658,"open":2659,"high":2660,"low":2661,"close":2662,"volume":2663},"1996-12-23",45.2579,45.8229,44.7965,45.7287,3691400,{"time":2665,"open":2666,"high":2666,"low":2667,"close":2659,"volume":2668},"1996-12-30",45.8794,43.8454,6227300,{"time":2670,"open":2659,"high":2671,"low":2672,"close":2666,"volume":2673},"1997-01-06",45.9547,44.674,7900500,{"time":2675,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},"1997-01-13",46.1054,46.8588,45.5875,46.7458,7972100,{"time":2682,"open":2677,"high":2683,"low":2684,"close":2684,"volume":2685},"1997-01-20",48.0265,46.2561,10654400,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"1997-01-27",46.3314,47.857,45.8041,47.2543,12941600,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"1997-02-03",47.4426,47.8947,46.4821,47.744,8468600,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"1997-02-10",47.7628,49.1565,47.0848,48.9305,8227400,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"1997-02-17",49.0247,49.4202,48.2996,48.4408,4519500,{"time":2715,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},"1997-02-24",48.196,49.1377,47.6498,47.7063,8813300,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"1997-03-03",47.4615,48.9117,47.4238,48.7233,7331700,{"time":2729,"open":2730,"high":2731,"low":2718,"close":2683,"volume":2732},"1997-03-10",48.7798,49.2978,6911900,{"time":2734,"open":2702,"high":2735,"low":2736,"close":2737,"volume":2738},"1997-03-17",48.2808,46.9341,47.4542,10494800,{"time":2740,"open":2741,"high":2742,"low":2743,"close":2744,"volume":2745},"1997-03-24",47.492,48.3805,46.074,46.5845,8505200,{"time":2747,"open":2748,"high":2749,"low":2750,"close":2751,"volume":2752},"1997-03-31",46.5278,46.6601,44.864,45.885,16145200,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2757,"volume":2758},"1997-04-07",46.0929,46.6129,44.3914,13090200,{"time":2760,"open":2761,"high":2744,"low":2762,"close":2763,"volume":2764},"1997-04-14",44.6088,44.3536,46.3198,12110300,{"time":2766,"open":2767,"high":2768,"low":2769,"close":2770,"volume":2771},"1997-04-21",46.4333,47.3596,45.6581,46.3009,12368200,{"time":2773,"open":2774,"high":2775,"low":2776,"close":2777,"volume":2778},"1997-04-28",46.282,49.4109,46.2064,49.2692,11833900,{"time":2780,"open":2781,"high":2782,"low":2783,"close":2784,"volume":2785},"1997-05-05",49.4015,50.5548,49.1179,49.9876,13166400,{"time":2787,"open":2788,"high":2789,"low":2790,"close":2791,"volume":2792},"1997-05-12",50.1766,51.1787,50.1388,50.3468,9143300,{"time":2794,"open":2795,"high":2796,"low":2797,"close":2798,"volume":2799},"1997-05-19",50.4035,51.5568,50.0632,51.2921,5892200,{"time":2801,"open":2802,"high":2803,"low":2804,"close":2805,"volume":2806},"1997-05-26",51.0463,51.7647,50.2901,51.519,5673700,{"time":2808,"open":2809,"high":2810,"low":2811,"close":2812,"volume":2813},"1997-06-02",51.6324,52.2941,50.8667,52.2563,6796200,{"time":2815,"open":2810,"high":2816,"low":2817,"close":2818,"volume":2819},"1997-06-09",54.4494,52.2374,54.2792,11120900,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"1997-06-16",54.2982,54.8702,53.8066,54.4052,8247200,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2832,"volume":2833},"1997-06-23",54.3008,54.8132,53.0481,53.9971,18783300,{"time":2835,"open":2836,"high":2837,"low":2838,"close":2839,"volume":2840},"1997-06-30",53.9972,55.971,53.3708,55.9141,8634800,{"time":2842,"open":2843,"high":2844,"low":2845,"close":2846,"volume":2847},"1997-07-07",56.1039,56.1798,54.6804,55.7433,14276500,{"time":2849,"open":2850,"high":2851,"low":2852,"close":2853,"volume":2854},"1997-07-14",55.8097,57.1478,55.3067,55.4491,14547500,{"time":2856,"open":2857,"high":2858,"low":2859,"close":2860,"volume":2861},"1997-07-21",55.4396,57.5843,55.079,57.1098,17775500,{"time":2863,"open":2864,"high":2865,"low":2866,"close":2867,"volume":2868},"1997-07-28",57.2427,58.3245,56.7397,57.6602,19588000,{"time":2870,"open":2871,"high":2872,"low":2873,"close":2874,"volume":2875},"1997-08-04",57.5653,58.6851,56.1228,56.7112,17039400,{"time":2877,"open":2878,"high":2879,"low":2880,"close":2881,"volume":2882},"1997-08-11",56.939,57.423,54.4337,54.5286,27840500,{"time":2884,"open":2885,"high":2886,"low":2887,"close":2888,"volume":2889},"1997-08-18",54.8892,57.2806,54.2629,56.2178,26486700,{"time":2891,"open":2892,"high":2893,"low":2894,"close":2885,"volume":2895},"1997-08-25",56.3506,56.7302,54.4906,20602500,{"time":2897,"open":2859,"high":2898,"low":2899,"close":2900,"volume":2901},"1997-09-01",57.3565,55.022,56.5689,16243500,{"time":2903,"open":2904,"high":2905,"low":2906,"close":2907,"volume":2908},"1997-09-08",56.92,57.2616,54.8133,56.2747,20076300,{"time":2910,"open":2907,"high":2911,"low":2912,"close":2913,"volume":2914},"1997-09-15",58.5333,55.99,57.9288,17871300,{"time":2916,"open":2917,"high":2918,"low":2919,"close":2920,"volume":2921},"1997-09-22",58.2146,58.6432,57.0717,57.586,18248500,{"time":2923,"open":2924,"high":2925,"low":2926,"close":2927,"volume":2928},"1997-09-29",57.605,59.5861,57.3955,58.9099,18847500,{"time":2930,"open":2931,"high":2932,"low":2933,"close":2934,"volume":2935},"1997-10-06",59.3195,60.0433,58.6528,59.0528,15010000,{"time":2937,"open":2938,"high":2939,"low":2940,"close":2941,"volume":2942},"1997-10-13",59.3385,59.4623,56.6907,57.4717,24237100,{"time":2944,"open":2945,"high":2946,"low":2947,"close":2948,"volume":2949},"1997-10-20",57.8145,59.4337,57.1002,57.3003,28179800,{"time":2951,"open":2952,"high":2953,"low":2954,"close":2955,"volume":2956},"1997-10-27",56.7002,57.2621,51.4331,56.1192,57368700,{"time":2958,"open":2959,"high":2960,"low":2961,"close":2962,"volume":2963},"1997-11-03",56.805,58.0812,55.7382,56.6525,28065700,{"time":2965,"open":2919,"high":2966,"low":2967,"close":2968,"volume":2969},"1997-11-10",57.205,54.9191,56.7288,28753100,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"1997-11-17",57.5288,59.0147,56.5383,58.9766,23230600,{"time":2978,"open":2979,"high":2980,"low":2981,"close":2982,"volume":2983},"1997-11-24",58.5194,58.729,57.6812,58.2908,13108000,{"time":2985,"open":2933,"high":2986,"low":2987,"close":2988,"volume":2989},"1997-12-01",60.3481,58.5385,60.31,16459600,{"time":2991,"open":2992,"high":2986,"low":2993,"close":2994,"volume":2995},"1997-12-08",60.3291,57.8526,58.367,17101800,{"time":2997,"open":2998,"high":2999,"low":3000,"close":3001,"volume":3002},"1997-12-15",58.6718,59.6623,56.5338,58.0064,23011100,{"time":3004,"open":3005,"high":3006,"low":3007,"close":3008,"volume":3009},"1997-12-22",58.408,58.6949,57.0692,57.3944,12534300,{"time":3011,"open":3012,"high":3013,"low":3014,"close":3015,"volume":3016},"1997-12-29",57.8916,59.7659,57.796,59.7085,12416400,{"time":3018,"open":3019,"high":3020,"low":3021,"close":3022,"volume":3023},"1998-01-05",59.8807,60.244,56.2469,56.4955,25860700,{"time":3025,"open":3026,"high":3027,"low":3028,"close":3029,"volume":3030},"1998-01-12",55.7687,59.173,55.6349,58.9435,28343400,{"time":3032,"open":3027,"high":3033,"low":3034,"close":3035,"volume":3036},"1998-01-19",59.9858,58.1403,58.714,20684800,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"1998-01-26",58.9818,60.9325,58.3889,60.1675,27332500,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3047,"volume":3049},"1998-02-02",61.1429,62.1948,61.0281,22667300,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"1998-02-09",62.2521,62.998,61.6401,62.4243,17181800,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"1998-02-16",62.9215,63.4762,62.5199,63.4379,13157700,{"time":3065,"open":3066,"high":3067,"low":3053,"close":3068,"volume":3069},"1998-02-23",63.8013,64.5854,64.3368,16726900,{"time":3071,"open":3072,"high":3073,"low":3074,"close":3073,"volume":3075},"1998-03-02",64.4133,64.834,63.1319,26169900,{"time":3077,"open":3067,"high":3078,"low":3072,"close":3079,"volume":3080},"1998-03-09",66.0963,65.5417,18355000,{"time":3082,"open":3083,"high":3084,"low":3085,"close":3086,"volume":3087},"1998-03-16",66.0007,67.6288,65.8094,67.437,15427700,{"time":3089,"open":3090,"high":3091,"low":3092,"close":3093,"volume":3094},"1998-03-23",67.3411,68.4535,66.9,67.2836,18329100,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"1998-03-30",67.2835,69.2399,66.8808,69.1057,19672700,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"1998-04-06",69.5084,69.5852,67.3603,68.2426,19470200,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"1998-04-13",68.3576,69.0098,67.5137,68.9139,24363200,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":3122},"1998-04-20",68.7412,69.6235,67.7247,68.0124,26749300,{"time":3124,"open":3125,"high":3100,"low":3126,"close":3100,"volume":3127},"1998-04-27",67.1301,66.056,41418000,{"time":3129,"open":3130,"high":3131,"low":3132,"close":3133,"volume":3134},"1998-05-04",69.1824,69.5468,67.1109,68.2042,30101100,{"time":3136,"open":3137,"high":3138,"low":3120,"close":3139,"volume":3140},"1998-05-11",68.4727,69.1632,68.1466,27726600,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"1998-05-18",67.9549,69.2207,67.4082,68.2809,27646200,{"time":3149,"open":3150,"high":3150,"low":3151,"close":3152,"volume":3153},"1998-05-25",68.7988,66.0273,66.9191,26782100,{"time":3155,"open":3099,"high":3118,"low":3156,"close":3118,"volume":3157},"1998-06-01",66.2095,34267900,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"1998-06-08",68.7029,69.3934,66.4396,67.7822,30907700,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3170,"volume":3171},"1998-06-15",66.7848,68.6069,65.9793,67.7671,37157100,{"time":3173,"open":3174,"high":3175,"low":3176,"close":3177,"volume":3178},"1998-06-22",67.8825,70.4608,67.767,69.999,29422700,{"time":3180,"open":3181,"high":3182,"low":3183,"close":3184,"volume":3185},"1998-06-29",70.3453,70.7687,69.6142,70.7109,17231600,{"time":3187,"open":3188,"high":3189,"low":3190,"close":3191,"volume":3192},"1998-07-06",70.6724,72.0001,70.5378,71.7115,29732300,{"time":3194,"open":3195,"high":3196,"low":3197,"close":3198,"volume":3199},"1998-07-13",71.7692,73.27,71.4613,73.0006,28371300,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"1998-07-20",73.1161,73.4143,69.4987,70.2491,44925700,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"1998-07-27",69.9605,70.8071,68.5367,68.8253,45257500,{"time":3215,"open":3212,"high":3216,"low":3217,"close":3218,"volume":3219},"1998-08-03",69.2197,65.0155,67.1898,72464700,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"1998-08-10",66.9589,67.5169,64.9578,65.3427,49420900,{"time":3228,"open":3229,"high":3230,"low":3224,"close":3231,"volume":3232},"1998-08-17",65.2657,68.402,66.8434,49240700,{"time":3234,"open":3235,"high":3236,"low":3237,"close":3238,"volume":3239},"1998-08-24",67.2668,68.4982,62.899,63.6494,74853400,{"time":701,"open":3241,"high":3242,"low":3243,"close":3244,"volume":3245},63.8803,64.0439,57.6462,60.186,96249900,{"time":721,"open":3247,"high":3248,"low":3249,"close":3250,"volume":3251},62.1102,63.4955,59.6088,62.6104,67125300,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"1998-09-14",63.3416,64.8039,62.4647,63.0826,50014000,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"1998-09-21",61.5572,66.1141,61.1324,64.4149,51170100,{"time":3267,"open":3268,"high":3269,"low":3270,"close":3271,"volume":3272},"1998-09-28",65.0714,65.6893,60.0704,62.233,55061700,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"1998-10-05",61.5379,62.5805,56.981,60.8813,73110200,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"1998-10-12",62.1751,66.2685,61.0165,65.4962,61057200,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"1998-10-19",65.3031,67.2244,65.1873,66.0175,46220600,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"1998-10-26",66.5582,68.5277,65.5155,67.9678,41077300,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"1998-11-02",68.4698,70.7869,68.0836,70.5166,33667300,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3313,"volume":3314},"1998-11-09",70.4008,70.5939,69.0105,69.9566,42108300,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"1998-11-16",70.5745,72.1385,69.7538,72.0613,30461600,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"1998-11-23",72.5826,73.9729,72.3895,73.8377,21426400,{"time":3330,"open":3331,"high":3332,"low":3333,"close":3334,"volume":3335},"1998-11-30",73.5384,73.7605,71.1151,73.1426,47636300,{"time":3337,"open":3338,"high":3339,"low":3340,"close":3341,"volume":3342},"1998-12-07",72.9495,73.9922,71.4048,72.3702,33885300,{"time":3344,"open":3345,"high":3346,"low":3347,"close":3348,"volume":3349},"1998-12-14",71.7716,73.8505,70.2848,73.4631,38130000,{"time":3351,"open":3352,"high":3353,"low":3354,"close":3355,"volume":3356},"1998-12-21",73.928,76.4078,73.773,76.0591,23339900,{"time":3358,"open":3353,"high":3359,"low":3360,"close":3361,"volume":3362},"1998-12-28",77.3377,75.6329,76.4466,21740600,{"time":3364,"open":3365,"high":3366,"low":3367,"close":3368,"volume":3369},"1999-01-04",76.4853,79.6625,75.4585,79.1975,36948400,{"time":3371,"open":3372,"high":3372,"low":3373,"close":3374,"volume":3375},"1999-01-11",79.1588,74.6255,77.1052,45376100,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3381,"volume":3382},"1999-01-18",77.6767,79.3137,75.4973,75.9816,27529300,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"1999-01-25",76.4272,79.5366,75.5748,79.1394,31565200,{"time":3391,"open":3392,"high":3392,"low":3393,"close":3394,"volume":3395},"1999-02-01",79.7787,76.3884,76.9115,44189200,{"time":3397,"open":3398,"high":3399,"low":3400,"close":3401,"volume":3402},"1999-02-08",77.5508,78.1708,75.2163,76.6403,44309200,{"time":3404,"open":3359,"high":3405,"low":3406,"close":3407,"volume":3408},"1999-02-15",77.9577,75.7685,77.0277,29134700,{"time":3410,"open":3411,"high":3412,"low":3355,"close":3413,"volume":3414},"1999-02-22",77.144,79.8756,76.6015,46991800,{"time":3416,"open":3417,"high":3418,"low":3380,"close":3419,"volume":3420},"1999-03-01",76.6596,79.43,79.0716,44099600,{"time":3422,"open":3423,"high":3424,"low":3425,"close":3426,"volume":3427},"1999-03-08",79.5269,81.3286,78.8876,80.2049,28515800,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"1999-03-15",80.5537,82.4192,80.2825,80.5937,23499000,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"1999-03-22",80.8267,81.1569,78.069,79.8946,33397800,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"1999-03-29",80.2635,81.788,79.6227,80.3801,26362500,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"1999-04-05",81.3705,84.2058,80.9433,83.8174,27695900,{"time":3457,"open":3458,"high":3459,"low":3460,"close":3461,"volume":3462},"1999-04-12",82.9435,84.8079,81.4093,81.7394,47462500,{"time":3464,"open":3465,"high":3466,"low":3467,"close":3468,"volume":3469},"1999-04-19",82.458,84.9826,79.778,84.4,38799500,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3475,"volume":3476},"1999-04-26",84.8273,85.4487,81.7201,82.8076,35114200,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3482,"volume":3483},"1999-05-03",82.9241,84.4195,81.9336,83.8951,53439200,{"time":3485,"open":3486,"high":3487,"low":3474,"close":3488,"volume":3489},"1999-05-10",83.798,85.7594,83.1377,39302300,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"1999-05-17",83.0406,84.2641,82.2638,82.8658,30627700,{"time":3498,"open":3499,"high":3499,"low":3500,"close":3501,"volume":3502},"1999-05-24",83.1765,79.545,80.9141,59197700,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3508,"volume":3509},"1999-05-31",80.8655,82.8755,79.5547,82.7882,29551000,{"time":3511,"open":3479,"high":3512,"low":3513,"close":3514,"volume":3515},"1999-06-07",83.3902,80.2247,80.6714,37470000,{"time":3517,"open":3518,"high":3519,"low":3520,"close":3521,"volume":3522},"1999-06-14",81.2151,84.2447,80.5063,83.7199,31428100,{"time":3524,"open":3525,"high":3526,"low":3527,"close":3528,"volume":3529},"1999-06-21",83.8172,84.3042,81.4408,82.0934,33401900,{"time":3531,"open":3532,"high":3533,"low":3534,"close":3535,"volume":3536},"1999-06-28",82.707,86.9533,82.5901,86.8949,42553500,{"time":3538,"open":3539,"high":3540,"low":3541,"close":3542,"volume":3543},"1999-07-05",86.7975,87.7325,86.3397,87.5767,24530100,{"time":3545,"open":3546,"high":3547,"low":3548,"close":3549,"volume":3550},"1999-07-12",87.8493,88.609,86.4274,88.3947,20926500,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"1999-07-19",88.6285,88.6674,84.2263,84.6159,28547900,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"1999-07-26",84.0704,85.5898,82.629,82.7459,27952300,{"time":3566,"open":3563,"high":3567,"low":3568,"close":3569,"volume":3570},"1999-08-02",83.9925,80.311,81.2655,35868500,{"time":3572,"open":3573,"high":3574,"low":3575,"close":3576,"volume":3577},"1999-08-09",81.4019,83.0576,79.1618,82.9991,36257100,{"time":3579,"open":3580,"high":3581,"low":3582,"close":3583,"volume":3584},"1999-08-16",82.9797,84.051,82.0836,83.4666,23202300,{"time":3586,"open":3587,"high":3588,"low":3589,"close":3590,"volume":3591},"1999-08-23",84.0315,86.5053,83.9341,84.1873,31492300,{"time":3593,"open":3594,"high":3595,"low":3527,"close":3596,"volume":3597},"1999-08-30",84.3626,85.0834,84.7522,43026700,{"time":3599,"open":3600,"high":3601,"low":3602,"close":3603,"volume":3604},"1999-09-06",84.8107,85.1613,83.3303,84.6938,19832700,{"time":3606,"open":3555,"high":3607,"low":3608,"close":3609,"volume":3610},"1999-09-13",84.4406,81.2265,83.6041,36960900,{"time":3612,"open":3613,"high":3614,"low":3615,"close":3616,"volume":3617},"1999-09-20",83.7212,83.7603,78.955,79.8535,51145200,{"time":3619,"open":3620,"high":3621,"low":3622,"close":3623,"volume":3624},"1999-09-27",80.4786,81.1037,78.4862,80.3028,44240000,{"time":3626,"open":3627,"high":3628,"low":3629,"close":3628,"volume":3630},"1999-10-04",80.7521,83.6821,80.4396,44835700,{"time":3632,"open":3633,"high":3634,"low":3635,"close":3636,"volume":3637},"1999-10-11",83.5063,83.8384,77.822,78.0564,48238300,{"time":3639,"open":3640,"high":3641,"low":3642,"close":3643,"volume":3644},"1999-10-18",78.0955,82.0218,77.1579,81.3186,51326100,{"time":3646,"open":3647,"high":3648,"low":3649,"close":3650,"volume":3651},"1999-10-25",80.8303,86.0653,79.8926,85.6355,41302200,{"time":3653,"open":3654,"high":3655,"low":3656,"close":3657,"volume":3658},"1999-11-01",85.323,86.9541,84.1314,86.1825,33084700,{"time":3660,"open":3650,"high":3661,"low":3662,"close":3663,"volume":3664},"1999-11-08",87.501,85.0593,87.3545,32185500,{"time":3666,"open":3667,"high":3668,"low":3669,"close":3670,"volume":3671},"1999-11-15",87.4131,89.386,87.1396,89.0735,28514400,{"time":3673,"open":3674,"high":3668,"low":3675,"close":3676,"volume":3677},"1999-11-22",89.0344,87.5107,88.4093,16227000,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"1999-11-29",88.0577,90.851,86.8857,89.9134,38754500,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3690,"volume":3691},"1999-12-06",89.718,89.8352,87.1201,88.6828,30066500,{"time":3693,"open":3676,"high":3694,"low":3695,"close":3696,"volume":3697},"1999-12-13",89.8012,87.5303,89.4095,27459200,{"time":3699,"open":3700,"high":3701,"low":3702,"close":3701,"volume":3703},"1999-12-20",89.3313,91.7887,88.4109,23689200,{"time":3705,"open":3706,"high":3707,"low":3708,"close":3709,"volume":3710},"1999-12-27",91.7985,92.4643,90.8978,92.0335,16590500,{"time":3712,"open":3713,"high":3713,"low":3714,"close":3715,"volume":3716},"2000-01-03",92.8951,86.0024,91.3285,42725700,{"time":3718,"open":3719,"high":3720,"low":3721,"close":3722,"volume":3723},"2000-01-10",91.6419,92.4056,89.5271,92.0923,32748700,{"time":3725,"open":3726,"high":3727,"low":3728,"close":3729,"volume":3730},"2000-01-17",91.074,92.1118,90.1145,90.5061,24691300,{"time":3732,"open":3733,"high":3734,"low":3735,"close":3736,"volume":3737},"2000-01-24",91.2698,91.3873,84.9254,85.1408,45836400,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2000-01-31",85.1016,90.232,84.5925,89.3508,38317400,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2000-02-07",89.3312,90.5845,86.4919,86.9031,35834100,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2000-02-14",87.5885,88.4893,84.3575,84.7883,45445900,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2000-02-21",84.71,86.1395,83.398,83.5449,56469300,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2000-02-28",83.5743,88.8025,83.163,88.4305,48878800,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2000-03-06",88.2347,88.9787,84.6121,87.8038,57263100,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2000-03-13",85.6499,92.9742,85.0233,92.3067,64979500,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2000-03-20",92.2674,97.8427,90.7754,96.4685,57492300,{"time":3795,"open":3796,"high":3797,"low":3798,"close":3799,"volume":3800},"2000-03-27",96.3508,96.606,92.4245,94.4661,40621500,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2000-04-03",94.309,96.1151,88.8221,95.1336,48883000,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2000-04-10",95.3299,96.1839,83.8652,85.4357,71239600,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2000-04-17",84.9253,91.1681,84.6112,90.3435,50078700,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2000-04-24",88.8908,93.4453,88.2626,91.1484,59044900,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2000-05-01",92.0711,93.2784,87.8111,90.1668,43196900,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2000-05-08",89.6761,90.1276,86.5351,89.7153,34030200,{"time":3844,"open":3838,"high":3845,"low":3846,"close":3847,"volume":3848},"2000-05-15",92.7975,88.2037,88.6553,29384700,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2000-05-22",88.7337,89.0871,85.7498,86.6921,42993000,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":3862},"2000-05-29",87.9485,93.6612,87.6148,92.876,29343000,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2000-06-05",92.6404,93.1116,91.4822,92.0907,25584900,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2000-06-12",92.3263,93.5238,90.8539,92.3075,28107200,{"time":3878,"open":3879,"high":3880,"low":3881,"close":3882,"volume":3883},"2000-06-19",92.2289,93.9212,90.5957,90.9105,27055700,{"time":3885,"open":3886,"high":3887,"low":3888,"close":3889,"volume":3890},"2000-06-26",91.5401,92.5535,90.3693,91.4811,28474400,{"time":3892,"open":3893,"high":3894,"low":3895,"close":3896,"volume":3897},"2000-07-03",91.5795,93.685,90.812,93.2521,13182800,{"time":3899,"open":3900,"high":3901,"low":3902,"close":3901,"volume":3903},"2000-07-10",93.1143,95.2395,92.6618,24828600,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3908,"volume":3909},"2000-07-17",95.0723,95.702,92.9963,27173000,{"time":3911,"open":3912,"high":3913,"low":3914,"close":3915,"volume":3916},"2000-07-24",93.2717,93.7342,89.11,89.474,36330200,{"time":3918,"open":3919,"high":3920,"low":3921,"close":3922,"volume":3923},"2000-07-31",90.0052,92.3863,89.4543,92.1698,24945600,{"time":3925,"open":3920,"high":3926,"low":3927,"close":3928,"volume":3929},"2000-08-07",93.9605,91.6582,92.8191,22485100,{"time":3931,"open":3932,"high":3933,"low":3934,"close":3935,"volume":3936},"2000-08-14",93.0553,94.7279,92.6027,94.2556,24001500,{"time":3938,"open":3939,"high":3940,"low":3941,"close":3901,"volume":3942},"2000-08-21",94.4721,95.4756,93.9998,18290300,{"time":3944,"open":3901,"high":3945,"low":3946,"close":3947,"volume":3948},"2000-08-28",96.7153,94.6689,96.0266,21099700,{"time":3950,"open":3951,"high":3952,"low":3953,"close":3954,"volume":3955},"2000-09-04",95.633,95.8396,94.0293,94.3343,15576700,{"time":3957,"open":3958,"high":3959,"low":3960,"close":3960,"volume":3961},"2000-09-11",94.295,95.2002,92.1646,23881000,{"time":3963,"open":3964,"high":3965,"low":3966,"close":3967,"volume":3968},"2000-09-18",92.4014,92.7762,89.9059,91.7109,31969200,{"time":3970,"open":3971,"high":3972,"low":3973,"close":3974,"volume":3975},"2000-09-25",92.1252,92.3718,89.7185,90.6654,38584900,{"time":3977,"open":3978,"high":3979,"low":3980,"close":3981,"volume":3982},"2000-10-02",91.0797,92.0069,88.2192,89.0478,35595700,{"time":3984,"open":3985,"high":3985,"low":3986,"close":3987,"volume":3988},"2000-10-09",89.2056,83.8201,86.8383,45074400,{"time":58,"open":3990,"high":3991,"low":3992,"close":3993,"volume":3994},86.7397,89.1267,82.1631,88.3179,40528800,{"time":3996,"open":3997,"high":3998,"low":3999,"close":4000,"volume":4001},"2000-10-23",88.3376,89.6001,84.6092,87.9234,39287000,{"time":4003,"open":4004,"high":4005,"low":4006,"close":4007,"volume":4008},"2000-10-30",87.3907,90.8429,87.2131,90.1327,41242300,{"time":4010,"open":4011,"high":4012,"low":4013,"close":4014,"volume":4015},"2000-11-06",90.3695,91.0895,86.1874,86.2465,34601900,{"time":4017,"open":4018,"high":4019,"low":4020,"close":4021,"volume":4022},"2000-11-13",85.6153,88.4461,83.9681,86.2564,47027100,{"time":4024,"open":4025,"high":4026,"low":4027,"close":4028,"volume":4029},"2000-11-20",85.6942,86.0887,83.4058,85.1221,22291300,{"time":4031,"open":4032,"high":4033,"low":4034,"close":4035,"volume":4036},"2000-11-27",86.1479,86.286,81.9066,83.465,37031000,{"time":4038,"open":4039,"high":4040,"low":4041,"close":4042,"volume":4043},"2000-12-04",83.248,88.0417,83.0113,84.5697,45573400,{"time":4045,"open":4046,"high":4047,"low":4048,"close":4049,"volume":4050},"2000-12-11",86.72,88.1009,82.6723,82.9295,34242700,{"time":746,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},83.6221,85.4623,79.4865,82.9098,51360700,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2000-12-25",82.8504,85.0271,82.4942,83.0681,26652700,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2001-01-01",83.5825,86.1153,80.7727,81.8016,50299500,{"time":760,"open":4072,"high":4073,"low":4074,"close":4066,"volume":4075},82.237,84.6708,80.8518,35562900,{"time":4077,"open":4066,"high":4078,"low":4079,"close":4080,"volume":4081},"2001-01-15",86.2341,83.2758,84.8588,32283100,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2001-01-22",85.0072,86.9464,84.5719,86.0362,39669000,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2001-01-29",85.7988,87.825,85.3239,85.3555,39997600,{"time":4097,"open":4094,"high":4098,"low":4099,"close":4100,"volume":4101},"2001-02-05",86.5586,83.114,83.4812,33064600,{"time":4103,"open":4104,"high":4105,"low":4106,"close":4107,"volume":4108},"2001-02-12",83.3925,84.9566,81.8729,82.5694,33156800,{"time":72,"open":4110,"high":4111,"low":4112,"close":4113,"volume":4114},82.9747,83.038,77.1239,79.1248,58125400,{"time":4116,"open":4117,"high":4118,"low":4119,"close":4120,"volume":4121},"2001-02-26",79.6567,80.9484,77.0922,78.27,64980800,{"time":4123,"open":4124,"high":4125,"low":4126,"close":4127,"volume":4128},"2001-03-05",78.6119,80.8914,77.9534,78.1117,34657200,{"time":87,"open":4130,"high":4131,"low":4132,"close":4133,"volume":4134},77.4658,77.5671,72.8935,73.0205,115629200,{"time":104,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},73.4967,75.2109,68.5952,72.684,85642800,{"time":784,"open":4142,"high":4143,"low":4144,"close":4145,"volume":4146},73.4586,75.3316,71.1984,74.0872,55021700,{"time":799,"open":4148,"high":4149,"low":4150,"close":4151,"volume":4152},73.8395,74.5252,69.3952,71.9348,74741900,{"time":813,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},72.3793,75.5474,71.6047,75.4586,48863400,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2001-04-16",75.103,79.9982,74.2268,79.0458,72192900,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2001-04-23",78.5061,79.8966,76.7919,79.8585,45274600,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2001-04-30",80.2839,81.0711,78.3728,80.8489,52989300,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4185,"volume":4186},"2001-05-07",80.5441,80.9505,78.9823,79.4585,38252000,{"time":4188,"open":4189,"high":4190,"low":4191,"close":4192,"volume":4193},"2001-05-14",79.2998,82.5885,79.0204,82.3727,51112900,{"time":4195,"open":4196,"high":4197,"low":4198,"close":4199,"volume":4200},"2001-05-21",82.4361,83.8647,81.2045,81.3314,47532800,{"time":4202,"open":4203,"high":4204,"low":4205,"close":4206,"volume":4207},"2001-05-28",81.4076,81.4901,79.3632,80.4616,37768200,{"time":4209,"open":4210,"high":4211,"low":4212,"close":4213,"volume":4214},"2001-06-04",80.5061,82.0489,80.0489,80.6331,42329700,{"time":4216,"open":4217,"high":4218,"low":4219,"close":4220,"volume":4221},"2001-06-11",80.4489,80.6267,76.6601,77.5833,53430100,{"time":4223,"open":4224,"high":4225,"low":4226,"close":4227,"volume":4228},"2001-06-18",77.4559,79.1496,76.972,78.22,52358900,{"time":4230,"open":4231,"high":4232,"low":4233,"close":4234,"volume":4235},"2001-06-25",78.4938,78.9586,76.7683,78.0609,46611200,{"time":4237,"open":4238,"high":4239,"low":4240,"close":4240,"volume":4241},"2001-07-02",78.1882,79.156,75.8005,29009100,{"time":4243,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},"2001-07-09",76.0807,77.8825,74.5526,77.8316,54735200,{"time":4250,"open":4251,"high":4252,"low":4253,"close":4254,"volume":4255},"2001-07-16",77.5324,78.3028,76.2971,77.2586,38883100,{"time":4257,"open":4258,"high":4259,"low":4260,"close":4261,"volume":4262},"2001-07-23",77.5515,77.6024,74.3361,76.9211,53799700,{"time":4264,"open":4265,"high":4266,"low":4267,"close":4268,"volume":4269},"2001-07-30",77.1631,78.4747,76.5964,77.6406,54293000,{"time":4271,"open":4272,"high":4273,"low":4274,"close":4275,"volume":4276},"2001-08-06",77.2649,77.3668,74.7118,75.9534,57890800,{"time":4278,"open":4279,"high":4280,"low":4281,"close":4260,"volume":4282},"2001-08-13",76.1507,76.6282,73.865,51469600,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4288,"volume":4289},"2001-08-20",74.3679,75.8514,73.7185,75.7814,57082300,{"time":826,"open":4291,"high":4292,"low":4293,"close":4294,"volume":4295},75.7496,75.896,71.3371,72.6806,69329700,{"time":841,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},72.4896,73.9668,69.166,69.2233,100737400,{"time":859,"open":4303,"high":4304,"low":4303,"close":4305,"volume":4306},68.5738,70.2611,70.0701,23408700,{"time":120,"open":4308,"high":4309,"low":4310,"close":4311,"volume":4312},64.3079,67.7461,59.9477,62.1717,183182700,{"time":880,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},63.7311,70.0582,63.3093,66.7476,111827300,{"time":896,"open":4320,"high":4321,"low":4322,"close":4323,"volume":4324},66.4026,69.6428,65.7187,68.5308,134806500,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2001-10-08",67.9172,70.4928,67.4379,69.9815,103300800,{"time":4333,"open":4334,"high":4335,"low":4336,"close":4337,"volume":4338},"2001-10-15",69.4255,71.036,67.7511,68.6075,99714900,{"time":4340,"open":4341,"high":4342,"low":4343,"close":4344,"volume":4345},"2001-10-22",68.5755,71.4451,68.2176,70.5056,101759500,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4351,"volume":4352},"2001-10-29",70.4033,70.6526,67.4635,69.8217,120413000,{"time":4354,"open":4355,"high":4356,"low":4357,"close":4358,"volume":4359},"2001-11-05",70.3778,72.9086,70.2052,72.0394,97350600,{"time":4361,"open":4362,"high":4363,"low":4364,"close":4365,"volume":4366},"2001-11-12",70.9402,73.7522,70.3011,73.0875,96541400,{"time":4368,"open":4369,"high":4370,"low":4371,"close":4372,"volume":4373},"2001-11-19",73.4455,74.0398,72.5443,73.9312,48022400,{"time":4375,"open":4376,"high":4377,"low":4378,"close":4379,"volume":4380},"2001-11-26",73.9759,74.7108,72.2184,72.8894,83217900,{"time":4382,"open":4383,"high":4384,"low":4385,"close":4386,"volume":4387},"2001-12-03",72.6338,75.4139,72.2248,74.4936,94495000,{"time":4389,"open":4370,"high":4390,"low":4391,"close":4392,"volume":4393},"2001-12-10",74.3849,71.5793,72.3014,86616100,{"time":4395,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},"2001-12-17",72.212,74.0845,72.1545,73.7173,76638600,{"time":4402,"open":4403,"high":4404,"low":4405,"close":4406,"volume":4407},"2001-12-24",73.6403,74.8717,73.4992,74.3907,36034700,{"time":4409,"open":4410,"high":4411,"low":4412,"close":4413,"volume":4414},"2001-12-31",74.4869,75.6604,72.9862,75.4295,69155100,{"time":4416,"open":4417,"high":4418,"low":4419,"close":4420,"volume":4421},"2002-01-07",75.4809,75.6668,73.557,73.7109,68932300,{"time":4423,"open":4424,"high":4425,"low":4426,"close":4427,"volume":4428},"2002-01-14",73.5249,73.9995,72.2551,72.563,83899400,{"time":4430,"open":4431,"high":4432,"low":4433,"close":4434,"volume":4435},"2002-01-21",72.9477,73.2684,71.8383,72.8195,49081700,{"time":4437,"open":4438,"high":4439,"low":4440,"close":4441,"volume":4442},"2002-01-28",73.044,73.2299,69.5168,72.2423,108769500,{"time":4444,"open":4445,"high":4445,"low":4446,"close":4447,"volume":4448},"2002-02-04",71.973,69.2603,70.6006,130066600,{"time":4450,"open":4451,"high":4452,"low":4453,"close":4454,"volume":4455},"2002-02-11",70.5749,72.4476,70.4274,71.1136,88336600,{"time":4457,"open":4458,"high":4459,"low":4460,"close":4461,"volume":4462},"2002-02-18",70.6391,70.9469,69.1448,70.312,98092400,{"time":4464,"open":4465,"high":4466,"low":4467,"close":4468,"volume":4469},"2002-02-25",70.3761,73.0119,70.3505,72.9414,118432100,{"time":4471,"open":4472,"high":4473,"low":4474,"close":4475,"volume":4476},"2002-03-04",73.0439,75.6092,72.8836,75.0256,109307600,{"time":4478,"open":4479,"high":4473,"low":4480,"close":4481,"volume":4482},"2002-03-11",74.9615,74.1534,75.0218,82338900,{"time":4484,"open":4485,"high":4486,"low":4487,"close":4488,"volume":4489},"2002-03-18",75.3112,75.7228,73.3947,73.9863,93657600,{"time":4491,"open":4492,"high":4493,"low":4494,"close":4495,"volume":4496},"2002-03-25",74.0185,74.4558,72.8673,73.6519,74000400,{"time":4498,"open":4499,"high":4500,"low":4501,"close":4502,"volume":4503},"2002-04-01",73.4654,74.025,72.1341,72.475,101992900,{"time":4505,"open":4506,"high":4507,"low":4508,"close":4509,"volume":4510},"2002-04-08",71.5939,73.0216,70.7707,71.6582,89196400,{"time":4512,"open":4513,"high":4514,"low":4515,"close":4516,"volume":4517},"2002-04-15",71.7868,73.1052,70.8736,72.5972,81059900,{"time":4519,"open":4520,"high":4521,"low":4522,"close":4523,"volume":4524},"2002-04-22",72.2756,72.3078,69.0021,69.0664,95013900,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4530,"volume":4531},"2002-04-29",69.4137,70.687,68.5776,69.1886,95625800,{"time":4533,"open":4534,"high":4535,"low":4536,"close":4537,"volume":4538},"2002-05-06",69.2272,70.3334,67.4649,67.9923,110502300,{"time":4540,"open":4541,"high":4542,"low":4543,"close":4544,"volume":4545},"2002-05-13",68.3139,71.5489,68.0373,71.3238,134329900,{"time":4547,"open":4548,"high":4549,"low":4550,"close":4551,"volume":4552},"2002-05-20",71.1566,71.1887,69.4587,69.9024,72312000,{"time":4554,"open":4555,"high":4556,"low":4557,"close":4558,"volume":4559},"2002-05-27",70.134,70.1854,68.1081,68.957,77054400,{"time":4561,"open":4562,"high":4563,"low":4564,"close":4565,"volume":4566},"2002-06-03",68.8734,69.2014,65.4198,66.4617,118618500,{"time":4568,"open":4569,"high":4570,"low":4571,"close":4572,"volume":4573},"2002-06-10",66.3973,67.2334,63.3488,65.2139,130328000,{"time":912,"open":4575,"high":4576,"low":4577,"close":4578,"volume":4579},65.5484,67.5486,63.6868,64.074,117698100,{"time":929,"open":4581,"high":4582,"low":4583,"close":4584,"volume":4585},63.6416,65.1131,61.4344,63.8675,168238900,{"time":947,"open":4587,"high":4588,"low":4589,"close":4590,"volume":4591},64.0095,64.4096,60.4857,64.0934,104063400,{"time":137,"open":4593,"high":4594,"low":4595,"close":4596,"volume":4597},63.8804,64.3451,58.2913,59.2788,196756600,{"time":158,"open":4599,"high":4600,"low":4601,"close":4602,"volume":4603},59.1432,60.2146,54.4061,54.6707,289709500,{"time":179,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},54.277,55.4581,50.1336,55.2451,388024300,{"time":980,"open":4611,"high":4612,"low":4613,"close":4614,"volume":4615},56.4714,59.0852,55.2581,56.0132,264039800,{"time":997,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},55.8195,59.3369,53.9221,58.9174,245429700,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4627,"volume":4628},"2002-08-12",58.0783,60.718,56.8069,60.163,215024600,{"time":4630,"open":4631,"high":4632,"low":4633,"close":4634,"volume":4635},"2002-08-19",60.3179,62.6994,60.0855,61.0536,175923300,{"time":4637,"open":4638,"high":4639,"low":4640,"close":4641,"volume":4642},"2002-08-26",61.2537,62.1185,58.6076,59.2336,181468800,{"time":4644,"open":4645,"high":4646,"low":4647,"close":4648,"volume":4649},"2002-09-02",58.556,58.7302,56.4713,58.0849,233559000,{"time":4651,"open":4652,"high":4653,"low":4654,"close":4655,"volume":4656},"2002-09-09",57.504,60.234,56.9554,57.8718,187858900,{"time":4658,"open":4659,"high":4660,"low":4661,"close":4662,"volume":4663},"2002-09-16",57.6395,58.8528,54.488,54.6824,225332800,{"time":4665,"open":4666,"high":4667,"low":4668,"close":4669,"volume":4670},"2002-09-23",54.2286,55.7327,53.0617,53.6452,293981500,{"time":4672,"open":4673,"high":4674,"low":4675,"close":4676,"volume":4677},"2002-09-30",53.159,55.603,51.5901,52.381,321074300,{"time":197,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},51.9013,54.9288,49.963,54.5593,371732700,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2002-10-14",53.9369,57.8914,53.8332,57.4635,301912800,{"time":4692,"open":4693,"high":4694,"low":4695,"close":4696,"volume":4697},"2002-10-21",57.1265,58.9287,56.7699,58.4749,240391200,{"time":4699,"open":4700,"high":4701,"low":4702,"close":4703,"volume":4704},"2002-10-28",59.0907,59.1815,56.4004,58.5203,234112400,{"time":4706,"open":4707,"high":4708,"low":4709,"close":4710,"volume":4711},"2002-11-04",59.5121,60.3354,58.0341,58.1183,240841900,{"time":4713,"open":4714,"high":4715,"low":4716,"close":4717,"volume":4718},"2002-11-11",58.0276,59.3501,56.6921,59.2528,206170000,{"time":4720,"open":4721,"high":4722,"low":4723,"close":4724,"volume":4725},"2002-11-18",59.739,61.1134,58.1896,60.5623,186071800,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2002-11-25",60.5688,61.5542,59.3954,60.9254,133280800,{"time":4734,"open":4735,"high":4736,"low":4737,"close":4738,"volume":4739},"2002-12-02",61.8913,62.2673,58.3322,59.6612,234909400,{"time":4741,"open":4742,"high":4730,"low":4743,"close":4744,"volume":4745},"2002-12-09",59.0389,57.872,57.9173,180638300,{"time":4747,"open":4748,"high":4749,"low":4750,"close":4751,"volume":4752},"2002-12-16",58.2285,59.5056,57.4376,58.6254,175506000,{"time":4754,"open":4755,"high":4756,"low":4757,"close":4757,"volume":4758},"2002-12-23",58.3648,59.0293,56.9251,73227600,{"time":4760,"open":4761,"high":4762,"low":4763,"close":4764,"volume":4765},"2002-12-30",57.1922,59.5309,56.7492,59.5114,140743500,{"time":4767,"open":4768,"high":4769,"low":4770,"close":4771,"volume":4772},"2003-01-06",59.4397,61.0033,59.316,60.6254,190900900,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2003-01-13",60.9381,61.1466,58.7297,59.0619,176325100,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":4786},"2003-01-20",59.1987,59.2313,56.1368,56.2736,203666400,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2003-01-27",55.8502,56.7948,54.8209,56.0652,263688600,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2003-02-03",56.1173,56.5538,54.0521,54.3453,235403000,{"time":1014,"open":4802,"high":4803,"low":4804,"close":4791,"volume":4805},54.3714,55.2964,52.7687,245705500,{"time":4807,"open":4808,"high":4809,"low":4810,"close":4811,"volume":4812},"2003-02-17",55.0684,55.8958,54.3713,55.4918,161160600,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2003-02-24",55.329,55.5244,53.5635,55.3094,219979200,{"time":4821,"open":4822,"high":4823,"low":4824,"close":4825,"volume":4826},"2003-03-03",55.544,55.8827,53.0489,54.2801,223094000,{"time":1036,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},53.8111,55.2248,51.7133,54.8078,287646200,{"time":4834,"open":4802,"high":4835,"low":4836,"close":4837,"volume":4838},"2003-03-17",58.7898,54.215,58.6525,327127500,{"time":4840,"open":4841,"high":4842,"low":4843,"close":4844,"volume":4845},"2003-03-24",57.5732,57.7302,56.2454,56.7164,257883000,{"time":4847,"open":4848,"high":4849,"low":4850,"close":4851,"volume":4852},"2003-03-31",55.8268,58.2076,55.2054,57.7041,250130300,{"time":4854,"open":4700,"high":4855,"low":4856,"close":4857,"volume":4858},"2003-04-07",59.4243,56.0623,57.0042,254678700,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2003-04-14",57.2135,58.9076,56.906,58.5805,175612600,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4871,"volume":4872},"2003-04-21",58.7768,60.4055,58.1423,59.0188,229653000,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2003-04-28",59.1561,61.138,59.0646,60.968,247601000,{"time":4881,"open":4876,"high":4882,"low":4883,"close":4884,"volume":4885},"2003-05-05",61.7333,60.3597,61.3081,195430700,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2003-05-12",61.1576,62.4331,61.0137,62.0538,189895200,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2003-05-19",61.5828,61.7594,59.9084,61.3277,210922100,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2003-05-26",61.0268,63.5058,60.8764,63.4143,184820000,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2003-06-02",63.7936,66.325,63.2311,64.9253,244539900,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2003-06-09",64.6047,65.9979,63.9506,65.1215,190454900,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2003-06-16",65.3831,66.8352,65.2648,65.2779,193745800,{"time":4929,"open":4930,"high":4931,"low":4932,"close":4933,"volume":4934},"2003-06-23",65.2845,65.4223,63.6499,64.1095,205880600,{"time":4936,"open":4937,"high":4938,"low":4939,"close":4940,"volume":4941},"2003-06-30",64.477,65.5471,63.302,64.8184,150126700,{"time":4943,"open":4944,"high":4945,"low":4946,"close":4947,"volume":4948},"2003-07-07",65.4158,66.5646,64.7462,65.8031,188626100,{"time":4950,"open":4951,"high":4952,"low":4953,"close":4954,"volume":4955},"2003-07-14",66.4333,66.8928,64.4376,65.3239,212534300,{"time":4957,"open":4930,"high":4958,"low":4959,"close":4960,"volume":4961},"2003-07-21",65.8687,64.2342,65.7965,206167000,{"time":4963,"open":4964,"high":4965,"low":4966,"close":4967,"volume":4968},"2003-07-28",65.8884,66.2889,64.4902,64.6674,220476400,{"time":4970,"open":4971,"high":4972,"low":4973,"close":4974,"volume":4975},"2003-08-04",64.5361,64.9891,63.2429,64.5164,237511300,{"time":4977,"open":4978,"high":4938,"low":4979,"close":4980,"volume":4981},"2003-08-11",64.5033,64.2276,65.3961,162161100,{"time":4983,"open":4984,"high":4985,"low":4986,"close":4987,"volume":4988},"2003-08-18",65.5996,66.8403,65.4683,65.4946,180141300,{"time":4990,"open":4991,"high":4992,"low":4993,"close":4994,"volume":4995},"2003-08-25",65.4552,66.6171,64.8775,66.5909,143567300,{"time":4997,"open":4998,"high":4999,"low":5000,"close":5001,"volume":5002},"2003-09-01",66.7221,68.0744,66.3348,67.5033,154349800,{"time":5004,"open":5005,"high":5006,"low":5007,"close":5008,"volume":5009},"2003-09-08",67.6412,68.1926,66.5317,67.2538,194512000,{"time":5011,"open":5012,"high":5013,"low":5014,"close":5015,"volume":5016},"2003-09-15",67.2998,68.9288,66.9256,68.3159,155666400,{"time":5018,"open":5019,"high":5020,"low":5021,"close":5022,"volume":5023},"2003-09-22",67.7757,68.0656,65.7987,65.8646,206449100,{"time":5025,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},"2003-09-29",66.0952,68.7179,65.4033,68.1314,266732100,{"time":5032,"open":5033,"high":5034,"low":5035,"close":5036,"volume":5037},"2003-10-06",68.1908,69.3374,67.8152,68.909,156499500,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2003-10-13",69.0013,69.7789,68.5203,68.7048,166894200,{"time":5046,"open":5047,"high":5048,"low":5049,"close":5050,"volume":5051},"2003-10-20",68.83,69.3769,67.3341,68.2567,185854700,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5057,"volume":5058},"2003-10-27",68.3621,69.8316,68.0524,69.3901,163256500,{"time":5060,"open":5061,"high":5062,"low":5063,"close":5064,"volume":5065},"2003-11-03",69.6866,70.3259,69.1265,69.5944,162685200,{"time":5067,"open":5068,"high":5069,"low":5070,"close":5071,"volume":5072},"2003-11-10",69.68,70.4774,69.0606,69.4956,158962700,{"time":5074,"open":5075,"high":5076,"low":5077,"close":5078,"volume":5079},"2003-11-17",69.1331,69.4889,68.283,68.6718,198958800,{"time":5081,"open":5082,"high":5083,"low":5084,"close":5085,"volume":5086},"2003-11-24",68.9881,70.2863,68.9815,70.1479,110047500,{"time":5088,"open":5089,"high":5090,"low":5091,"close":5092,"volume":5093},"2003-12-01",70.4116,71.2221,70.2599,70.4115,178043500,{"time":5095,"open":5096,"high":5097,"low":5098,"close":5099,"volume":5100},"2003-12-08",70.339,71.3012,69.825,71.2616,192440600,{"time":5102,"open":5103,"high":5104,"low":5105,"close":5106,"volume":5107},"2003-12-15",71.9404,72.4127,70.8267,72.1015,165604600,{"time":5109,"open":5110,"high":5111,"low":5112,"close":5113,"volume":5114},"2003-12-22",72.0287,72.8828,72.0221,72.6312,68716700,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2003-12-29",72.896,74.2798,72.6841,73.6442,111617300,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2004-01-05",73.9487,75.1471,73.8825,74.4122,169125700,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2004-01-12",74.5182,75.6834,73.9951,75.6304,186248000,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2004-01-19",75.8291,76.3918,75.2928,75.7628,134721800,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2004-01-26",75.7364,77.1334,74.5247,75.1339,209506200,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2004-02-02",75.2795,75.9416,74.6704,75.7761,177701300,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2004-02-09",75.9218,77.0605,75.5907,76.2263,168279700,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2004-02-16",76.703,77.1996,75.69,76.0608,150477300,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2004-02-23",76.2859,76.6302,74.8359,76.1535,180518600,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2004-03-01",76.4249,77.4446,76.0873,77.0539,179999000,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2004-03-08",77.0274,77.2128,73.5581,74.538,289846500,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2004-03-15",74.3327,74.9948,73.386,73.7894,267767600,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2004-03-22",73.4439,74.2744,72.321,73.7695,255699700,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2004-03-29",74.1681,76.3008,74.1349,76.168,227782600,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2004-04-05",76.0484,76.6796,75.57,75.9886,151492900,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2004-04-12",76.1281,76.6065,74.6531,75.6298,250279500,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2004-04-19",75.4438,76.1879,74.2678,75.9819,223221500,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2004-04-26",76.075,76.4869,73.6831,73.723,247535500,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5245,"volume":5246},"2004-05-03",73.9953,75.2511,73.0585,235295100,{"time":5248,"open":5249,"high":5250,"low":5251,"close":5252,"volume":5253},"2004-05-10",72.7131,73.6233,71.7962,73.1117,325927300,{"time":5255,"open":5256,"high":5257,"low":5110,"close":5258,"volume":5259},"2004-05-17",72.3476,73.8691,72.9589,225580900,{"time":5261,"open":5262,"high":5263,"low":5264,"close":5265,"volume":5266},"2004-05-24",73.4373,75.0983,72.8193,74.9853,194280600,{"time":5268,"open":5269,"high":5270,"low":5271,"close":5272,"volume":5273},"2004-05-31",74.7196,75.4637,74.3276,75.0651,152246700,{"time":5275,"open":5276,"high":5277,"low":5278,"close":5279,"volume":5280},"2004-06-07",75.364,76.354,75.3574,75.9753,122938900,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":5287},"2004-06-14",75.6231,76.1659,74.992,75.7725,158913600,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2004-06-21",75.8525,76.6461,75.1323,75.9126,166308000,{"time":5296,"open":5297,"high":5298,"low":5299,"close":5300,"volume":5301},"2004-06-28",76.366,76.5461,75.0723,75.2724,213823000,{"time":5303,"open":5304,"high":5305,"low":5306,"close":5307,"volume":5308},"2004-07-05",74.9323,75.0657,74.1521,74.5056,141242000,{"time":5310,"open":5311,"high":5312,"low":5313,"close":5314,"volume":5315},"2004-07-12",74.3655,74.9456,73.6453,73.8253,195807400,{"time":5317,"open":5318,"high":5319,"low":5320,"close":5321,"volume":5322},"2004-07-19",73.852,74.7256,72.4783,72.6584,264601300,{"time":5324,"open":5325,"high":5326,"low":5327,"close":5328,"volume":5329},"2004-07-26",72.8118,73.952,72.1583,73.912,260618700,{"time":5331,"open":5332,"high":5333,"low":5334,"close":5335,"volume":5336},"2004-08-02",73.4786,74.2588,71.098,71.2514,245476100,{"time":5338,"open":5339,"high":5340,"low":5341,"close":5342,"volume":5343},"2004-08-09",71.3647,72.2916,71.078,71.4781,237930700,{"time":5345,"open":5346,"high":5347,"low":5348,"close":5349,"volume":5350},"2004-08-16",71.4448,73.772,71.4181,73.672,214351400,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2004-08-23",73.7186,74.4388,73.2519,74.3188,154282000,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2004-08-30",74.1655,75.2324,73.4186,74.7656,196847200,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2004-09-06",75.0457,75.5324,74.7056,75.3924,132517300,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2004-09-13",75.5591,75.9072,75.139,75.7665,168336700,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2004-09-20",75.4451,75.9808,74.2934,74.6348,206162100,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5389,"volume":5391},"2004-09-27",74.3938,76.1013,73.9318,220704700,{"time":5393,"open":5394,"high":5395,"low":5396,"close":5397,"volume":5398},"2004-10-04",76.4026,76.791,75.2308,75.338,203552200,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2004-10-11",75.5188,75.7129,74.0389,74.5009,243760800,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2004-10-18",74.2532,75.1505,73.4898,73.6505,258476200,{"time":5414,"open":5410,"high":5415,"low":5416,"close":5417,"volume":5418},"2004-10-25",76.0946,73.222,75.8,275457800,{"time":5420,"open":5421,"high":5422,"low":5417,"close":5423,"volume":5424},"2004-11-01",76.041,78.7731,78.532,288528600,{"time":5426,"open":5427,"high":5428,"low":5429,"close":5430,"volume":5431},"2004-11-08",78.3311,79.6837,78.157,79.5431,217234200,{"time":5433,"open":5434,"high":5435,"low":5436,"close":5437,"volume":5438},"2004-11-15",79.5841,80.0139,78.6707,78.8587,215951400,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2004-11-22",78.6909,79.9065,78.5968,79.4834,124741500,{"time":5447,"open":5448,"high":5449,"low":5450,"close":5451,"volume":5452},"2004-11-29",79.7789,80.6855,78.8991,80.0877,274275700,{"time":5454,"open":5455,"high":5456,"low":5457,"close":5458,"volume":5459},"2004-12-06",80.0609,80.3497,79.067,80.1415,237724200,{"time":5461,"open":5462,"high":5463,"low":5464,"close":5465,"volume":5466},"2004-12-13",80.4303,81.4243,80.155,80.5943,249144600,{"time":5468,"open":5469,"high":5470,"low":5471,"close":5472,"volume":5473},"2004-12-20",80.8035,81.8359,80.4121,81.4917,137428400,{"time":5475,"open":5476,"high":5477,"low":5478,"close":5479,"volume":5480},"2004-12-27",81.7819,82.0923,81.2353,81.5593,125743300,{"time":5482,"open":5483,"high":5484,"low":5485,"close":5486,"volume":5487},"2005-01-03",82.0248,82.1597,79.6226,79.9195,294245300,{"time":5489,"open":5490,"high":5491,"low":5492,"close":5493,"volume":5494},"2005-01-10",79.8521,80.6078,79.2852,79.7846,289953500,{"time":5496,"open":5497,"high":5498,"low":5499,"close":5500,"volume":5501},"2005-01-17",79.6564,80.7158,78.7117,78.7994,246980300,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2005-01-24",79.0086,79.4539,78.5228,79.238,300499700,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"2005-01-31",79.5889,81.2623,79.4269,81.1274,253704500,{"time":5517,"open":5518,"high":5519,"low":5520,"close":5472,"volume":5521},"2005-02-07",81.1409,81.6739,80.4661,238946500,{"time":5523,"open":5524,"high":5525,"low":5526,"close":5478,"volume":5527},"2005-02-14",81.4378,81.9573,80.9047,237655100,{"time":5529,"open":5526,"high":5530,"low":5531,"close":5532,"volume":5533},"2005-02-21",82.099,80.014,81.9371,278453700,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2005-02-28",81.7482,82.8818,80.9992,82.8143,298301500,{"time":5542,"open":5543,"high":5544,"low":5545,"close":5478,"volume":5546},"2005-03-07",82.7671,83.1652,81.0801,284193500,{"time":5548,"open":5549,"high":5525,"low":5550,"close":5551,"volume":5552},"2005-03-14",81.3838,80.037,80.3012,296465300,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5558,"volume":5559},"2005-03-21",80.4163,80.5654,79.0886,79.3528,276466500,{"time":5561,"open":5562,"high":5563,"low":5564,"close":5565,"volume":5566},"2005-03-28",79.5425,80.606,78.7499,79.5492,339758600,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2005-04-04",79.5018,80.7889,79.0818,79.9354,282210800,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2005-04-11",80.1318,80.6535,77.2935,77.3273,421835900,{"time":5582,"open":5583,"high":5584,"low":5585,"close":5586,"volume":5587},"2005-04-18",77.307,78.9193,76.9209,78.2893,448499200,{"time":5589,"open":5590,"high":5591,"low":5592,"close":5593,"volume":5594},"2005-04-25",78.4857,79.1022,77.2054,78.4112,385517300,{"time":5596,"open":5597,"high":5572,"low":5598,"close":5599,"volume":5600},"2005-05-02",78.628,78.2554,79.3189,387404500,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2005-05-09",79.4002,79.9896,77.7677,78.3909,390365200,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},"2005-05-16",78.3773,80.8906,78.3502,80.6941,296337300,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5618,"volume":5620},"2005-05-23",80.7551,81.4596,80.4977,217163100,{"time":5622,"open":5623,"high":5624,"low":5625,"close":5626,"volume":5627},"2005-05-30",81.3444,81.9134,80.8838,81.3918,213692100,{"time":5629,"open":5630,"high":5631,"low":5632,"close":5633,"volume":5634},"2005-06-06",81.2564,82.137,80.9109,81.4257,242547500,{"time":5636,"open":5637,"high":5638,"low":5639,"close":5640,"volume":5641},"2005-06-13",81.2496,82.9106,81.1615,82.5433,234529800,{"time":5643,"open":5644,"high":5645,"low":5646,"close":5647,"volume":5648},"2005-06-20",82.3528,82.9378,80.8293,80.9245,247967400,{"time":5650,"open":5651,"high":5652,"low":5653,"close":5654,"volume":5655},"2005-06-27",80.9178,81.8904,80.7681,81.2986,243700800,{"time":5657,"open":5658,"high":5659,"low":5660,"close":5659,"volume":5661},"2005-07-04",81.1082,82.5161,80.4348,271672600,{"time":5663,"open":5664,"high":5665,"low":5666,"close":5667,"volume":5668},"2005-07-11",82.5229,83.958,82.5093,83.5499,262456400,{"time":5670,"open":5671,"high":5672,"low":5673,"close":5674,"volume":5675},"2005-07-18",83.3187,84.1553,83.0126,84.026,338959100,{"time":5677,"open":5678,"high":5679,"low":5680,"close":5681,"volume":5682},"2005-07-25",83.9377,84.7742,83.5568,84.1621,253480800,{"time":5684,"open":5685,"high":5686,"low":5687,"close":5688,"volume":5689},"2005-08-01",84.2233,84.8422,83.4343,83.5771,226853900,{"time":5691,"open":5692,"high":5693,"low":5694,"close":5695,"volume":5696},"2005-08-08",83.7608,84.679,83.2371,83.6996,280996800,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5702,"volume":5703},"2005-08-15",83.8084,84.2505,82.8698,83.2983,263656400,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2005-08-22",83.3731,83.8152,82.0808,82.1353,301773100,{"time":5712,"open":5713,"high":5692,"low":5714,"close":5715,"volume":5716},"2005-08-29",81.8972,81.8768,83.1622,355516700,{"time":5718,"open":5719,"high":5686,"low":5720,"close":5721,"volume":5722},"2005-09-05",83.4275,83.4207,84.747,181163600,{"time":5724,"open":5725,"high":5726,"low":5727,"close":5728,"volume":5729},"2005-09-12",84.645,84.7946,83.5908,84.3564,297720700,{"time":5731,"open":5732,"high":5733,"low":5734,"close":5735,"volume":5736},"2005-09-19",84.3359,84.4315,82.2663,82.9493,376270000,{"time":5738,"open":5739,"high":5740,"low":5741,"close":5740,"volume":5742},"2005-09-26",83.3455,84.0422,82.6624,309618600,{"time":5744,"open":5745,"high":5746,"low":5498,"close":5747,"volume":5748},"2005-10-03",83.9876,84.2471,81.6993,434426400,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2005-10-10",81.7472,81.7677,79.8346,81.0573,416521100,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2005-10-17",81.1461,81.836,79.9986,80.6885,488216200,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2005-10-24",80.9002,82.3346,80.5518,81.8291,367703800,{"time":5771,"open":5772,"high":5773,"low":5774,"close":5775,"volume":5776},"2005-10-31",82.1638,83.7826,82.0545,83.407,362129900,{"time":5778,"open":5779,"high":5780,"low":5781,"close":5782,"volume":5783},"2005-11-07",83.5846,84.5886,83.1611,84.534,260500100,{"time":5785,"open":5786,"high":5787,"low":5788,"close":5789,"volume":5790},"2005-11-14",84.5545,85.5722,83.9193,85.4698,293972400,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":5797},"2005-11-21",85.4834,87.0271,85.3673,86.8358,182584700,{"time":5799,"open":5800,"high":5801,"low":5802,"close":5803,"volume":5804},"2005-11-28",86.9179,86.9315,85.5791,86.6446,274412200,{"time":5806,"open":5807,"high":5808,"low":5809,"close":5810,"volume":5811},"2005-12-05",86.5421,87.2525,85.7089,86.2894,297378200,{"time":5813,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},"2005-12-12",86.549,87.4916,86.0367,86.7674,303534400,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5824,"volume":5825},"2005-12-19",87.0215,87.1177,86.1632,87.0421,207368300,{"time":5827,"open":5828,"high":5829,"low":5830,"close":5831,"volume":5832},"2005-12-26",87.1794,87.2412,85.3941,85.4971,152698300,{"time":5834,"open":5835,"high":5836,"low":5837,"close":5838,"volume":5839},"2006-01-02",85.964,88.2919,85.4147,88.1957,235349700,{"time":5841,"open":5842,"high":5843,"low":5844,"close":5845,"volume":5846},"2006-01-09",88.182,88.8824,88.0309,88.3605,223453000,{"time":5848,"open":5844,"high":5849,"low":5850,"close":5850,"volume":5851},"2006-01-16",88.5116,86.4996,323622400,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2006-01-23",86.6645,88.3468,86.4104,88.2644,344839100,{"time":5860,"open":5838,"high":5861,"low":5862,"close":5863,"volume":5864},"2006-01-30",88.4498,86.6164,86.7057,339874900,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2006-02-06",86.8224,87.9623,86.1082,86.9598,302674200,{"time":5873,"open":5874,"high":5875,"low":5876,"close":5861,"volume":5877},"2006-02-13",86.9323,88.7245,86.4859,330104900,{"time":5879,"open":5880,"high":5881,"low":5882,"close":5883,"volume":5884},"2006-02-20",88.6558,89.0266,88.0858,88.8618,168983600,{"time":5886,"open":5887,"high":5888,"low":5889,"close":5890,"volume":5891},"2006-02-27",88.8549,89.315,87.9829,88.4155,292939800,{"time":5893,"open":5894,"high":5895,"low":5896,"close":5897,"volume":5898},"2006-03-06",88.6764,88.7039,87.3305,88.2987,302756000,{"time":5900,"open":5901,"high":5902,"low":5903,"close":5904,"volume":5905},"2006-03-13",88.4704,90.2763,88.2575,90.0493,281568500,{"time":5907,"open":5908,"high":5909,"low":5910,"close":5911,"volume":5912},"2006-03-20",90.0631,90.3044,89.2427,89.7667,274160300,{"time":5914,"open":5915,"high":5916,"low":5917,"close":5918,"volume":5919},"2006-03-27",89.6426,90.2975,88.967,89.5047,309605900,{"time":5921,"open":5922,"high":5923,"low":5924,"close":5925,"volume":5926},"2006-04-03",89.6702,90.5871,89.1738,89.3048,305128300,{"time":5928,"open":5929,"high":5930,"low":5931,"close":5932,"volume":5933},"2006-04-10",89.4427,89.6771,88.4154,88.7326,208381400,{"time":5935,"open":5936,"high":5937,"low":5938,"close":5939,"volume":5940},"2006-04-17",88.8153,90.9042,88.2569,90.4147,402316600,{"time":5942,"open":5943,"high":5944,"low":5945,"close":5946,"volume":5947},"2006-04-24",90.2355,90.8284,89.3392,90.6353,384501600,{"time":5949,"open":5946,"high":5950,"low":5951,"close":5952,"volume":5953},"2006-05-01",91.5522,89.8425,91.3592,280384700,{"time":5955,"open":5956,"high":5957,"low":5958,"close":5959,"volume":5960},"2006-05-08",91.3523,91.5316,89.0635,89.098,296612300,{"time":5962,"open":5963,"high":5964,"low":5965,"close":5966,"volume":5967},"2006-05-15",88.7878,89.6219,86.7264,87.6226,503172100,{"time":5969,"open":5970,"high":5971,"low":5972,"close":5971,"volume":5973},"2006-05-22",87.0573,88.5051,86.0095,513231900,{"time":5975,"open":5976,"high":5977,"low":5978,"close":5979,"volume":5980},"2006-05-29",88.2224,89.229,86.8988,88.9325,324770400,{"time":5982,"open":5983,"high":5984,"low":5985,"close":5986,"volume":5987},"2006-06-05",88.8291,88.836,85.3959,86.4162,625132500,{"time":5989,"open":5990,"high":5991,"low":5992,"close":5993,"volume":5994},"2006-06-12",86.7816,87.1125,84.3411,86.3134,673381600,{"time":5996,"open":5997,"high":5998,"low":5999,"close":6000,"volume":6001},"2006-06-19",86.8328,87.0405,85.5518,86.168,364980400,{"time":6003,"open":6004,"high":6005,"low":6006,"close":6007,"volume":6008},"2006-06-26",86.2372,88.3977,85.621,88.1346,334910500,{"time":6010,"open":6011,"high":6012,"low":6013,"close":6014,"volume":6015},"2006-07-03",88.2384,88.64,87.4491,87.6707,225294200,{"time":6017,"open":6018,"high":6019,"low":6020,"close":6021,"volume":6022},"2006-07-10",87.8992,88.2385,85.0532,85.531,422814400,{"time":6024,"open":6021,"high":6025,"low":6026,"close":6027,"volume":6028},"2006-07-17",87.456,84.7485,85.8287,551315100,{"time":6030,"open":6000,"high":6031,"low":6000,"close":6032,"volume":6033},"2006-07-24",88.7301,88.6193,442284600,{"time":6035,"open":6036,"high":6037,"low":6038,"close":6039,"volume":6040},"2006-07-31",88.3978,89.6234,87.6637,88.7717,339577600,{"time":6042,"open":6043,"high":6044,"low":6045,"close":6046,"volume":6047},"2006-08-07",88.5639,89.0486,87.4421,87.9476,331993700,{"time":6049,"open":6050,"high":6051,"low":6052,"close":6051,"volume":6053},"2006-08-14",88.3769,90.4959,87.8853,327000800,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2006-08-21",90.1427,90.3781,89.4571,89.8865,269304600,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2006-08-28",89.7757,91.1121,89.7687,91.0013,250856300,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2006-09-04",91.0636,91.2991,89.568,90.2119,237509600,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6080,"volume":6081},"2006-09-11",89.9211,92.0762,89.658,91.7771,335779100,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6087,"volume":6088},"2006-09-18",91.6589,92.3404,91.1094,91.4363,386346600,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},"2006-09-25",91.6172,93.189,91.1442,92.9038,355258100,{"time":6097,"open":3861,"high":6098,"low":6099,"close":6100,"volume":6101},"2006-10-02",94.1766,92.257,93.8983,331175500,{"time":6103,"open":6104,"high":6105,"low":6106,"close":6107,"volume":6108},"2006-10-09",93.7871,95.0807,93.4045,95.0251,314754900,{"time":6110,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},"2006-10-16",94.9485,95.5397,94.3574,95.1711,331779900,{"time":6117,"open":6118,"high":6119,"low":6120,"close":6121,"volume":6122},"2006-10-23",94.9764,96.6734,94.8582,95.9153,344641900,{"time":6124,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},"2006-10-30",95.7414,96.1935,94.3226,94.9624,336037000,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2006-11-06",95.2545,96.7707,95.185,96.1448,359047800,{"time":6138,"open":6139,"high":6140,"low":3947,"close":6141,"volume":6142},"2006-11-13",96.1031,97.8418,97.661,365694400,{"time":6144,"open":6145,"high":6146,"low":6147,"close":6148,"volume":6149},"2006-11-20",97.5775,98.1756,97.3271,97.6123,197045400,{"time":6151,"open":6152,"high":6153,"low":6154,"close":6155,"volume":6156},"2006-11-27",97.5636,98.0991,96.0544,97.5219,491307200,{"time":6158,"open":6159,"high":6160,"low":6161,"close":6162,"volume":6163},"2006-12-04",97.5427,98.9685,97.5288,98.3565,356923700,{"time":6165,"open":6166,"high":6167,"low":6168,"close":6169,"volume":6170},"2006-12-11",98.3564,99.9326,97.9878,99.5479,308363800,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6176,"volume":6177},"2006-12-18",99.6877,99.9255,98.38,98.4359,266215300,{"time":6179,"open":6180,"high":6181,"low":6182,"close":6183,"volume":6184},"2006-12-25",98.4778,99.7996,98.4568,99.0443,155174000,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2007-01-01",99.4849,99.9115,98.1771,98.289,241073500,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6195,"volume":6197},"2007-01-08",98.4849,100.1773,98.0862,329610500,{"time":6199,"open":6200,"high":6201,"low":6202,"close":6203,"volume":6204},"2007-01-15",100.0584,100.3312,99.5269,99.8836,220263000,{"time":6206,"open":6200,"high":6207,"low":6208,"close":6209,"volume":6210},"2007-01-22",100.6948,99.0164,99.401,310992100,{"time":6212,"open":6213,"high":6214,"low":6215,"close":6216,"volume":6217},"2007-01-29",99.443,101.3733,99.1283,101.2754,347310200,{"time":6219,"open":6220,"high":6221,"low":6222,"close":6223,"volume":6224},"2007-02-05",101.1984,101.66,100.2822,100.6668,308181700,{"time":6226,"open":6227,"high":6228,"low":6229,"close":6230,"volume":6231},"2007-02-12",100.6669,102.0726,100.1423,101.9187,274335200,{"time":6233,"open":6234,"high":6235,"low":6236,"close":6237,"volume":6238},"2007-02-19",101.7999,102.4013,101.4082,101.618,271917000,{"time":6240,"open":6241,"high":6228,"low":6242,"close":6243,"volume":6244},"2007-02-26",101.9887,96.5476,96.9812,896598200,{"time":6246,"open":6247,"high":6248,"low":6249,"close":6182,"volume":6250},"2007-03-05",96.4637,98.9044,96.044,627885300,{"time":6252,"open":6253,"high":6254,"low":6255,"close":6256,"volume":6257},"2007-03-12",98.2051,98.8485,95.6384,97.2676,756793400,{"time":6259,"open":6260,"high":6261,"low":6262,"close":6263,"volume":6264},"2007-03-19",97.7801,100.9749,97.7029,100.68,524036300,{"time":6266,"open":6267,"high":6268,"low":6269,"close":6270,"volume":6271},"2007-03-26",100.7572,100.8625,98.6929,99.704,634186800,{"time":6273,"open":6274,"high":6275,"low":6276,"close":6277,"volume":6278},"2007-04-02",99.8163,101.4172,99.3389,101.2768,272652200,{"time":6280,"open":6281,"high":6282,"low":6283,"close":6282,"volume":6284},"2007-04-09",101.5647,102.0351,100.6449,413774500,{"time":6286,"open":6287,"high":6288,"low":6289,"close":6288,"volume":6290},"2007-04-16",102.3932,104.3522,102.3862,506895800,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"2007-04-23",104.1766,105.1808,103.4394,104.9911,497093300,{"time":6299,"open":6300,"high":6301,"low":6302,"close":6303,"volume":6304},"2007-04-30",105.0684,106.1075,103.6851,105.9671,505325300,{"time":6306,"open":6307,"high":6308,"low":6309,"close":6310,"volume":6311},"2007-05-07",105.9389,107.3012,104.8085,105.925,513142200,{"time":6313,"open":6310,"high":6314,"low":6315,"close":6314,"volume":6316},"2007-05-14",107.1607,105.1737,603182100,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"2007-05-21",107.1326,107.7786,105.8407,106.5077,661502200,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6329,"volume":6330},"2007-05-28",106.6833,108.4105,106.262,108.1859,433672000,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2007-06-04",107.8067,108.4036,104.6611,106.0514,777324100,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6344},"2007-06-11",105.9741,108.356,105.0052,107.9399,829549100,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2007-06-18",108.1586,108.2996,105.6693,106.1629,786735600,{"time":6353,"open":6354,"high":6355,"low":6356,"close":6357,"volume":6358},"2007-06-25",105.9443,106.9385,104.407,106.0782,1001504900,{"time":6360,"open":6361,"high":6362,"low":6363,"close":6364,"volume":6365},"2007-07-02",106.3886,108.0104,106.3181,107.8765,327793400,{"time":6367,"open":6368,"high":6369,"low":6370,"close":6371,"volume":6372},"2007-07-09",108.0033,109.6253,106.1417,109.1951,673995100,{"time":6374,"open":6375,"high":6376,"low":6377,"close":6378,"volume":6379},"2007-07-16",109.2938,109.6747,107.7707,108.2431,853182600,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2007-07-23",108.7226,109.1034,102.2845,102.3268,1533710900,{"time":6388,"open":6389,"high":6390,"low":6391,"close":6392,"volume":6393},"2007-07-30",102.9051,105.3943,100.9799,101.403,1721820800,{"time":6395,"open":6396,"high":6397,"low":6398,"close":6399,"volume":6400},"2007-08-06",101.6922,106.1911,100.5075,102.0447,1601119800,{"time":6402,"open":6403,"high":6404,"low":6405,"close":6399,"volume":6406},"2007-08-13",103.307,103.582,96.6079,1704847500,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6410,"volume":6412},"2007-08-20",102.3691,104.5974,101.0434,850360700,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2007-08-27",104.259,104.7173,101.1633,104.0756,917764000,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2007-09-03",103.9769,105.761,102.4325,103.0037,649649800,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2007-09-10",103.3211,105.3872,101.7768,104.9994,779932400,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2007-09-17",104.5833,108.8708,104.1038,107.6726,884054500,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"2007-09-24",107.9914,108.537,106.6098,108.1048,653372500,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":6454},"2007-10-01",108.119,110.5988,108.0481,110.4217,591641100,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"2007-10-08",110.0957,111.6049,109.4935,110.7618,625121600,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":6468},"2007-10-15",110.7192,110.8681,106.036,106.0431,989902300,{"time":6470,"open":6471,"high":6472,"low":6473,"close":6472,"volume":6474},"2007-10-22",105.4692,108.8417,105.3275,1182627600,{"time":6476,"open":6477,"high":6478,"low":6479,"close":6480,"volume":6481},"2007-10-29",109.0613,110.0107,105.7171,107.1271,1125046000,{"time":6483,"open":6484,"high":6485,"low":6486,"close":6487,"volume":6488},"2007-11-05",106.0218,107.7718,102.6564,102.8335,1363536200,{"time":6490,"open":6491,"high":6492,"low":6493,"close":6494,"volume":6495},"2007-11-12",102.8831,105.8518,101.8133,103.294,1236645700,{"time":6497,"open":6498,"high":6499,"low":6500,"close":6501,"volume":6502},"2007-11-19",102.9327,103.1098,100.375,102.1179,1019214300,{"time":6504,"open":6505,"high":6506,"low":6507,"close":6473,"volume":6508},"2007-11-26",102.3305,106.1848,99.6594,1189044700,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2007-12-03",104.9944,107.3396,103.6624,106.9216,757531800,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2007-12-10",107.1838,108.3245,104.2221,104.2717,1093400500,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},"2007-12-17",103.8749,105.7155,101.9975,105.5089,982654100,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2007-12-24",106.0004,106.6129,104.6328,104.9177,352074300,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6542,"volume":6543},"2007-12-31",104.7753,105.1386,100.3663,100.6512,670526600,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6549,"volume":6550},"2008-01-07",101.0074,101.7838,98.08,99.825,1465959400,{"time":216,"open":6552,"high":6553,"low":6554,"close":6555,"volume":6556},100.5444,101.043,93.379,94.0627,1535562300,{"time":234,"open":6558,"high":6559,"low":6560,"close":6561,"volume":6562},90.6082,97.4104,89.7463,94.7608,1477389900,{"time":1058,"open":6564,"high":6565,"low":6555,"close":6566,"volume":6567},94.9175,99.4404,99.419,1272366500,{"time":6569,"open":6570,"high":6571,"low":6572,"close":6573,"volume":6574},"2008-02-04",99.1555,99.2196,93.8277,94.7821,1181381300,{"time":6576,"open":6577,"high":6578,"low":6579,"close":6580,"volume":6581},"2008-02-11",94.8035,97.6241,94.0485,96.2565,996516000,{"time":6583,"open":6584,"high":6585,"low":6586,"close":6587,"volume":6588},"2008-02-18",97.3819,97.5885,94.6326,96.5984,771817900,{"time":6590,"open":6591,"high":6592,"low":6593,"close":6594,"volume":6595},"2008-02-25",96.5414,99.1056,94.5756,95.3163,994469800,{"time":6597,"open":6598,"high":6599,"low":6600,"close":6601,"volume":6602},"2008-03-03",94.832,95.993,91.584,92.3889,1317024300,{"time":6604,"open":6605,"high":6606,"low":6607,"close":6608,"volume":6609},"2008-03-10",92.4815,95.2808,90.8789,92.3177,1642477300,{"time":1074,"open":6611,"high":6612,"low":6613,"close":6614,"volume":6615},90.1524,95.9075,89.7962,94.5427,1331020000,{"time":6617,"open":6618,"high":6619,"low":6620,"close":6621,"volume":6622},"2008-03-24",95.4231,97.2126,93.8126,94.1347,1004908100,{"time":6624,"open":6625,"high":6626,"low":6627,"close":6628,"volume":6629},"2008-03-31",93.9772,98.7516,93.8341,97.9857,1012481800,{"time":6631,"open":6632,"high":6633,"low":6634,"close":6635,"volume":6636},"2008-04-07",98.6872,99.1882,95.2084,95.4733,914734500,{"time":6638,"open":6639,"high":6640,"low":6641,"close":6642,"volume":6643},"2008-04-14",95.3373,99.8969,94.7216,99.1239,920376400,{"time":6645,"open":6646,"high":6647,"low":6648,"close":6649,"volume":6650},"2008-04-21",98.9448,100.1331,97.9929,99.9256,894231800,{"time":6652,"open":6653,"high":6654,"low":6655,"close":6656,"volume":6657},"2008-04-28",100.126,101.9083,98.9663,101.2927,808385200,{"time":6659,"open":6660,"high":6661,"low":6662,"close":6663,"volume":6664},"2008-05-05",100.9634,101.7866,99.1023,99.4245,828021000,{"time":6666,"open":6667,"high":6668,"low":6669,"close":6670,"volume":6671},"2008-05-12",99.675,102.2662,99.3028,102.1159,860072700,{"time":6673,"open":6674,"high":6675,"low":6676,"close":6677,"volume":6678},"2008-05-19",102.2232,103.2898,98.4367,98.5226,949138100,{"time":6680,"open":6681,"high":6682,"low":6683,"close":6684,"volume":6685},"2008-05-26",98.6371,100.8775,98.4438,100.4623,640900200,{"time":6687,"open":6688,"high":6689,"low":6690,"close":6691,"volume":6692},"2008-06-02",100.0902,100.8489,97.5062,97.5563,1321816700,{"time":6694,"open":6695,"high":6696,"low":6697,"close":6698,"volume":6699},"2008-06-09",97.9642,98.4223,95.5735,97.456,1269907600,{"time":6701,"open":6702,"high":6703,"low":6704,"close":6705,"volume":6706},"2008-06-16",97.0266,98.1503,94.3969,94.6559,1236913800,{"time":6708,"open":6709,"high":6710,"low":6711,"close":6712,"volume":6713},"2008-06-23",95.0228,95.9652,91.3899,91.7424,1321449300,{"time":6715,"open":6716,"high":6717,"low":6718,"close":6719,"volume":6720},"2008-06-30",92.0014,92.915,89.9152,90.8648,1174881700,{"time":250,"open":6722,"high":6723,"low":6724,"close":6725,"volume":6726},91.2101,91.8935,88.1167,89.0879,2002730700,{"time":264,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},90.1094,90.9439,86.3399,90.6274,1839386900,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"2008-07-21",91.0087,92.9078,89.8145,90.2677,1299231100,{"time":6741,"open":6742,"high":6743,"low":6744,"close":6745,"volume":6746},"2008-07-28",90.2893,92.5122,88.7858,90.7569,1347509900,{"time":6748,"open":6749,"high":6750,"low":6751,"close":6752,"volume":6753},"2008-08-04",90.6706,93.4689,89.7498,93.0661,1156496800,{"time":6755,"open":6756,"high":6757,"low":6758,"close":6759,"volume":6760},"2008-08-11",93.138,94.6056,91.8431,93.6416,1139575900,{"time":6762,"open":6763,"high":6764,"low":6765,"close":6766,"volume":6767},"2008-08-18",93.8286,93.8646,90.8864,93.2675,940772100,{"time":6769,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},"2008-08-25",92.656,93.7639,91.059,92.6489,858819800,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2008-09-01",93.5409,94.0301,87.7642,89.5051,1133857800,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2008-09-08",92.1093,92.2532,87.4765,90.7065,1713539300,{"time":278,"open":6790,"high":6791,"low":6792,"close":6793,"volume":6794},87.4981,92.6135,81.8653,89.8062,2966649400,{"time":6796,"open":6797,"high":6798,"low":6799,"close":6800,"volume":6801},"2008-09-22",90.045,90.262,85.2261,87.4402,1503425700,{"time":293,"open":6803,"high":6804,"low":6805,"close":6806,"volume":6807},86.2029,86.3476,79.3582,79.8358,1947635500,{"time":311,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},77.5276,77.8677,60.4737,64.0336,3281575900,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2008-10-13",67.919,76.3555,62.6154,67.4415,2671940000,{"time":1099,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},68.9898,71.7031,60.7776,62.9772,2374443200,{"time":1116,"open":6828,"high":6829,"low":6830,"close":6831,"volume":6832},62.203,71.3196,60.5605,70.0607,2394474300,{"time":1132,"open":6834,"high":6835,"low":6836,"close":6837,"volume":6838},70.0245,72.9766,65.1623,67.9118,1798169800,{"time":330,"open":6840,"high":6841,"low":6842,"close":6843,"volume":6844},68.8886,69.1201,59.3956,62.6733,2468096000,{"time":349,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},62.4997,64.077,53.7882,57.5361,3030111200,{"time":1159,"open":6852,"high":6853,"low":6854,"close":6855,"volume":6856},59.2726,65.213,58.1439,65.184,1465860000,{"time":1175,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},63.3173,63.9757,59.2293,63.6211,2275378100,{"time":6864,"open":6865,"high":6866,"low":6867,"close":6868,"volume":6869},"2008-12-08",65.3649,66.8409,61.6459,64.3881,1959958100,{"time":6871,"open":6872,"high":6873,"low":6874,"close":6875,"volume":6876},"2008-12-15",64.4098,66.8771,62.4346,64.3273,1592338100,{"time":6878,"open":6879,"high":6880,"low":6881,"close":6882,"volume":6883},"2008-12-22",64.6117,64.6774,62.3578,63.576,602214000,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"2008-12-29",63.6343,68.1567,62.4381,67.8066,717605700,{"time":6892,"open":6893,"high":6894,"low":6895,"close":6896,"volume":6897},"2009-01-05",67.5659,68.8934,62.263,64.9837,1444297800,{"time":6899,"open":6900,"high":6901,"low":6902,"close":6903,"volume":6904},"2009-01-12",64.8014,64.8524,59.6079,62.0442,2001666900,{"time":6906,"open":6907,"high":6903,"low":6908,"close":6909,"volume":6910},"2009-01-19",61.4388,58.3898,60.6218,1598956800,{"time":6912,"open":6913,"high":6914,"low":6915,"close":6916,"volume":6917},"2009-01-26",60.9719,64.1522,59.9653,60.4176,1599551600,{"time":6919,"open":6920,"high":6921,"low":6922,"close":6923,"volume":6924},"2009-02-02",59.4985,63.7072,56.6976,63.4446,1673389500,{"time":6926,"open":6927,"high":6928,"low":6929,"close":6930,"volume":6931},"2009-02-09",63.4301,63.999,59.1192,60.3665,1864031100,{"time":6933,"open":6934,"high":6935,"low":6936,"close":4611,"volume":6937},"2009-02-16",58.47,60.5124,55.2679,1635919000,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2009-02-23",57.0914,58.1126,53.8382,53.9258,2101752900,{"time":370,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},52.8973,53.9185,48.9439,50.2714,2308986100,{"time":1194,"open":6952,"high":6953,"low":6954,"close":6955,"volume":6956},49.5639,56.1505,49.4034,55.5013,1889958900,{"time":6958,"open":6959,"high":6960,"low":6961,"close":6962,"volume":6963},"2009-03-16",56.1359,59.0828,55.0345,56.354,1990331000,{"time":6965,"open":6966,"high":6967,"low":6968,"close":6969,"volume":6970},"2009-03-23",57.8454,61.1953,57.5295,59.9538,1936336900,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6976,"volume":6977},"2009-03-30",58.6241,62.1577,57.2723,61.9006,1826242100,{"time":6979,"open":6980,"high":6981,"low":6982,"close":6983,"volume":6984},"2009-04-06",61.2247,63.0466,59.8803,63.0393,1023870700,{"time":6986,"open":6987,"high":6988,"low":6989,"close":6990,"volume":6991},"2009-04-13",62.3854,64.391,61.423,63.9722,1350024300,{"time":6993,"open":6994,"high":6995,"low":6996,"close":6997,"volume":6998},"2009-04-20",62.8409,64.1412,60.7913,63.6637,1360782900,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7004,"volume":7005},"2009-04-27",62.9437,65.3974,62.2679,64.5673,1386543700,{"time":7007,"open":7008,"high":7009,"low":7010,"close":7011,"volume":7012},"2009-05-04",65.0522,68.4829,64.9273,68.3066,1438907000,{"time":7014,"open":7015,"high":7016,"low":7017,"close":7018,"volume":7019},"2009-05-11",67.3663,67.6675,64.7583,65.1697,1331575400,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7002,"volume":7025},"2009-05-18",65.7868,68.1744,64.8391,1159072100,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"2009-05-25",64.9126,68.8356,64.8832,67.976,1030070800,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2009-06-01",68.8135,70.2828,68.145,69.46,1236792000,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7045,"volume":7046},"2009-06-08",68.9384,70.606,68.3507,69.8493,1219567000,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7052,"volume":7053},"2009-06-15",69.0265,69.0706,66.7271,67.998,1102335400,{"time":7055,"open":7056,"high":7057,"low":7058,"close":7059,"volume":7060},"2009-06-22",67.3331,68.1457,65.6412,67.8502,1098791100,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2009-06-29",68.0497,68.8772,66.3135,66.3505,782720500,{"time":7069,"open":7070,"high":7071,"low":7072,"close":6896,"volume":7073},"2009-07-06",65.7078,66.4392,64.2745,956936900,{"time":7075,"open":7076,"high":7077,"low":7078,"close":7079,"volume":7080},"2009-07-13",65.2423,69.8228,64.7104,69.5421,989515000,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2009-07-20",69.9484,72.5046,69.5864,72.4455,990764400,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2009-07-27",72.3125,73.7531,71.6476,72.9996,973277300,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2009-08-03",73.7679,75.3785,73.369,74.7653,951062600,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2009-08-10",74.4254,75.0682,73.4798,74.4624,883317700,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2009-08-17",73.0292,76.1911,72.4825,76.0729,1002678100,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2009-08-24",76.3832,77.0924,75.312,76.3758,944464800,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"2009-08-31",75.6297,76.2724,73.5611,75.4006,955393600,{"time":7131,"open":7132,"high":7133,"low":7134,"close":7135,"volume":7136},"2009-09-07",76.0951,77.7943,75.6444,77.4027,602784100,{"time":7138,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},"2009-09-14",76.7452,79.8333,76.2059,79.2189,935766000,{"time":7145,"open":7146,"high":7147,"low":7148,"close":7149,"volume":7150},"2009-09-21",78.6028,80.1914,77.2667,77.5339,953661900,{"time":7152,"open":7153,"high":7154,"low":7155,"close":7156,"volume":7157},"2009-09-28",77.8308,79.4416,75.7078,76.079,1012992100,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7161,"volume":7163},"2009-10-05",76.3833,79.6198,76.1607,829880500,{"time":7165,"open":7166,"high":7167,"low":7168,"close":7169,"volume":7170},"2009-10-12",79.9909,81.4384,79.2486,80.8297,833088300,{"time":7172,"open":7173,"high":7174,"low":7175,"close":7176,"volume":7177},"2009-10-19",80.9633,81.8838,79.798,80.2285,1044308000,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"2009-10-26",80.3176,81.1415,76.7841,76.8732,1267834600,{"time":7186,"open":7187,"high":7188,"low":7189,"close":7190,"volume":7191},"2009-11-02",77.2963,79.7237,76.5169,79.5233,1081551600,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"2009-11-09",80.132,82.2624,80.0726,81.3716,808969200,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"2009-11-16",81.9358,82.9082,80.9189,81.2306,857473700,{"time":7207,"open":7208,"high":7209,"low":7210,"close":7211,"volume":7212},"2009-11-23",82.1882,82.9453,80.3844,81.3345,521996900,{"time":7214,"open":7215,"high":7216,"low":7217,"close":7218,"volume":7219},"2009-11-30",81.2677,83.4204,80.2582,82.4034,895036300,{"time":7221,"open":7222,"high":7223,"low":7224,"close":7225,"volume":7226},"2009-12-07",82.3292,82.7894,80.9262,82.4776,715769500,{"time":7228,"open":7229,"high":7230,"low":7231,"close":7232,"volume":7233},"2009-12-14",83.0418,83.2348,81.5559,82.25,740889800,{"time":7235,"open":7236,"high":7237,"low":7236,"close":7238,"volume":7239},"2009-12-21",82.6605,84.0337,83.9441,361207700,{"time":7241,"open":7242,"high":7243,"low":7244,"close":7245,"volume":7246},"2009-12-28",84.2576,84.3546,83.1307,83.168,331857300,{"time":7248,"open":7249,"high":7250,"low":7251,"close":7252,"volume":7253},"2010-01-04",83.862,85.5412,83.2202,85.5039,604092800,{"time":7255,"open":7256,"high":7257,"low":7258,"close":7259,"volume":7260},"2010-01-11",85.8845,85.9293,84.4815,84.8099,759533100,{"time":7262,"open":7263,"high":7264,"low":7265,"close":7266,"volume":7267},"2010-01-18",84.7949,85.9218,81.4141,81.5037,1046464900,{"time":7269,"open":7232,"high":7270,"low":7271,"close":7272,"volume":7273},"2010-01-25",82.4441,80.0186,80.1454,1296751500,{"time":7275,"open":7276,"high":7277,"low":7278,"close":7279,"volume":7280},"2010-02-01",80.7126,82.5336,78.0483,79.6006,1427225100,{"time":7282,"open":7283,"high":7284,"low":7285,"close":7286,"volume":7287},"2010-02-08",79.6603,80.7873,78.9663,80.6306,1330712600,{"time":7289,"open":7290,"high":7291,"low":7292,"close":7293,"volume":7294},"2010-02-15",81.2425,83.265,80.4663,82.9441,744556100,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":7301},"2010-02-22",83.2501,83.2725,81.3022,82.6455,949418600,{"time":7303,"open":7304,"high":7305,"low":7306,"close":7307,"volume":7308},"2010-03-01",82.9888,85.3322,82.9665,85.2651,771376300,{"time":7310,"open":7311,"high":7312,"low":7313,"close":7314,"volume":7315},"2010-03-08",85.2725,86.5487,84.9815,86.1681,778142600,{"time":7317,"open":7318,"high":7319,"low":7320,"close":7321,"volume":7322},"2010-03-15",86.0189,87.8943,85.5263,86.9052,916108100,{"time":7324,"open":7325,"high":7326,"low":7327,"close":7328,"volume":7329},"2010-03-22",86.4106,88.5538,86.3581,87.3623,992696800,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"2010-03-29",87.8044,88.6137,87.3847,88.2765,602579900,{"time":7338,"open":7333,"high":7339,"low":7340,"close":7341,"volume":7342},"2010-04-05",89.6254,88.1266,89.5879,692518600,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2010-04-12",89.7003,91.1017,88.9884,89.4455,908333600,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2010-04-19",89.1832,91.319,88.7786,91.2815,861261700,{"time":7358,"open":7359,"high":7360,"low":7333,"close":7361,"volume":7362},"2010-04-26",91.3115,91.5138,89.0333,1263760600,{"time":7364,"open":7365,"high":7366,"low":7367,"close":7368,"volume":7369},"2010-05-03",89.4605,90.4347,78.6845,83.3756,2156989900,{"time":7371,"open":7372,"high":7373,"low":7374,"close":7375,"volume":7376},"2010-05-10",86.7852,88.1866,84.5821,85.3464,1529670400,{"time":7378,"open":7379,"high":7380,"low":7381,"close":7382,"volume":7383},"2010-05-17",85.5787,86.3431,78.9542,81.7644,2112367000,{"time":7385,"open":7386,"high":7387,"low":7388,"close":7389,"volume":7390},"2010-05-24",81.3223,83.0309,78.2199,81.9592,1614851500,{"time":7392,"open":7393,"high":7394,"low":7395,"close":7396,"volume":7397},"2010-05-31",81.1949,83.2257,79.7786,80.0483,1143247000,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7403,"volume":7404},"2010-06-07",80.3331,82.244,78.4222,82.1915,1422425500,{"time":7406,"open":7407,"high":7408,"low":7409,"close":7410,"volume":7411},"2010-06-14",82.821,84.4273,81.9817,84.1262,1099031200,{"time":7413,"open":7414,"high":7415,"low":7416,"close":7417,"volume":7418},"2010-06-21",85.1727,85.233,80.3916,81.2198,1214386100,{"time":7420,"open":7421,"high":7422,"low":7423,"close":7424,"volume":7425},"2010-06-28",81.3403,81.5586,76.1449,76.9506,1443279800,{"time":7427,"open":7428,"high":7429,"low":7430,"close":7431,"volume":7432},"2010-07-05",78.0348,81.2951,76.7097,81.2876,866546700,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2010-07-12",81.0165,82.8913,80.1506,80.3087,1043767600,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2010-07-19",80.6024,83.2527,79.6763,83.1322,1206200500,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"2010-07-26",83.2753,84.5478,82.0555,83.0268,992577200,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"2010-08-02",84.3219,85.1652,83.5162,84.6231,873294300,{"time":7462,"open":7463,"high":7464,"low":7435,"close":7465,"volume":7466},"2010-08-09",85.0221,85.2179,81.5511,1035364700,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"2010-08-16",80.9939,83.1172,80.3765,80.9638,978649500,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"2010-08-23",81.3478,81.7468,78.5242,80.4593,1213491400,{"time":7482,"open":7483,"high":7484,"low":7485,"close":7486,"volume":7487},"2010-08-30",80.2485,83.569,78.6748,83.4937,1066309300,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"2010-09-06",83.1021,84.0885,82.4847,83.9379,566735000,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"2010-09-13",84.7661,85.6514,84.3144,85.1518,952735300,{"time":7503,"open":7504,"high":7505,"low":7506,"close":7507,"volume":7508},"2010-09-20",85.447,86.9761,84.9171,86.9156,1086292800,{"time":7510,"open":7511,"high":7512,"low":7513,"close":7514,"volume":7515},"2010-09-27",86.9458,87.6498,85.6741,86.7566,979380500,{"time":7517,"open":7518,"high":7519,"low":7513,"close":7520,"volume":7521},"2010-10-04",86.5749,88.4598,88.2176,887034000,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":7528},"2010-10-11",88.3538,89.7391,87.5439,89.0956,941124800,{"time":7530,"open":7531,"high":7532,"low":7533,"close":7534,"volume":7535},"2010-10-18",89.1259,90.1478,87.8239,89.5877,951659200,{"time":7537,"open":7538,"high":7539,"low":7540,"close":7541,"volume":7542},"2010-10-25",90.1856,90.655,88.7626,89.6936,813034100,{"time":7544,"open":4007,"high":7545,"low":7546,"close":7547,"volume":7548},"2010-11-01",93.047,89.2092,92.8956,954817000,{"time":7550,"open":7551,"high":7552,"low":7553,"close":7554,"volume":7555},"2010-11-08",92.608,93.0697,90.5717,90.988,961202500,{"time":7557,"open":7558,"high":7559,"low":7560,"close":7561,"volume":7562},"2010-11-15",91.2757,91.6315,89.0124,91.0562,990392500,{"time":7564,"open":7565,"high":7566,"low":7567,"close":7568,"volume":7569},"2010-11-22",90.602,91.0183,89.3152,89.9283,619723900,{"time":7571,"open":7572,"high":7573,"low":7531,"close":7574,"volume":7575},"2010-11-29",89.7012,93.1303,93.0243,1021112700,{"time":7577,"open":7578,"high":7579,"low":7580,"close":7581,"volume":7582},"2010-12-06",92.8275,94.3187,92.661,94.2279,688927500,{"time":7584,"open":7585,"high":7586,"low":7587,"close":7588,"volume":7589},"2010-12-13",94.6594,94.7956,93.6753,94.5865,767995900,{"time":7591,"open":7592,"high":7593,"low":7594,"close":7595,"volume":7596},"2010-12-20",94.8452,95.7431,94.343,95.5757,362982800,{"time":7598,"open":7599,"high":7600,"low":7601,"close":7602,"volume":7603},"2010-12-27",95.218,96.0323,95.1496,95.6899,339304000,{"time":7605,"open":7606,"high":7607,"low":7608,"close":7609,"volume":7610},"2011-01-03",96.4204,97.2727,95.6518,96.7476,688663800,{"time":7612,"open":7613,"high":7614,"low":7600,"close":7615,"volume":7616},"2011-01-10",96.3214,98.4141,98.3913,587344200,{"time":7618,"open":7619,"high":7620,"low":7621,"close":7622,"volume":7623},"2011-01-17",98.2999,98.65,96.74,97.6836,593568300,{"time":7625,"open":7626,"high":7627,"low":7628,"close":7629,"volume":7630},"2011-01-24",97.6227,99.1902,97.0291,97.1889,841489200,{"time":7632,"open":7633,"high":7634,"low":7635,"close":7636,"volume":7637},"2011-01-31",97.4553,99.837,97.2118,99.799,715288600,{"time":7639,"open":7640,"high":7641,"low":7642,"close":7643,"volume":7644},"2011-02-07",100.0197,101.4198,99.9132,101.2905,658367400,{"time":7646,"open":7647,"high":7648,"low":7649,"close":7650,"volume":7651},"2011-02-14",101.2296,102.4928,100.6893,102.3711,591262500,{"time":7653,"open":7654,"high":7655,"low":7656,"close":7657,"volume":7658},"2011-02-21",101.2981,102.3939,98.6957,100.6969,862818700,{"time":7660,"open":7661,"high":7662,"low":7663,"close":7664,"volume":7665},"2011-02-28",101.0698,101.7319,99.1903,100.8035,1054110800,{"time":7667,"open":7668,"high":7669,"low":7670,"close":7671,"volume":7672},"2011-03-07",101.1003,101.3285,98.5358,99.5631,1072125000,{"time":7674,"open":7675,"high":7676,"low":7677,"close":7678,"volume":7679},"2011-03-14",98.9163,99.2892,95.3322,97.6417,1547968900,{"time":7681,"open":7682,"high":7683,"low":7684,"close":7685,"volume":7686},"2011-03-21",98.8569,100.7828,98.0697,100.3472,746906900,{"time":7688,"open":7689,"high":7690,"low":7691,"close":7692,"volume":7693},"2011-03-28",100.5612,102.2349,99.6899,101.7611,661783400,{"time":7695,"open":7696,"high":7697,"low":7698,"close":7699,"volume":7700},"2011-04-04",101.9751,102.4107,101.1191,101.5395,660648900,{"time":7702,"open":7703,"high":7704,"low":7705,"close":7706,"volume":7707},"2011-04-11",101.6464,101.9904,99.56,100.9127,775858900,{"time":7709,"open":7710,"high":7711,"low":7712,"close":7713,"volume":7714},"2011-04-18",99.8046,102.2884,98.9792,102.2426,627087300,{"time":7716,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},"2011-04-25",102.1661,104.3748,101.7993,104.2678,595273300,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2011-05-02",104.757,104.841,101.6617,102.5635,897019400,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2011-05-09",102.5559,104.0233,101.9445,102.4413,751471200,{"time":7737,"open":7738,"high":7739,"low":7740,"close":7741,"volume":7742},"2011-05-16",102.0744,103.1979,100.9739,102.1126,771663900,{"time":7744,"open":7745,"high":7746,"low":7747,"close":7748,"volume":7749},"2011-05-23",100.8669,102.3113,100.4083,102.0362,752721600,{"time":7751,"open":7752,"high":7753,"low":7754,"close":7755,"volume":7756},"2011-05-30",102.9991,103.1138,99.4148,99.6746,832982500,{"time":7758,"open":7759,"high":7760,"low":7761,"close":7762,"volume":7763},"2011-06-06",99.4224,99.6288,97.2596,97.5194,939901900,{"time":7765,"open":7766,"high":7767,"low":7768,"close":7769,"volume":7770},"2011-06-13",97.7411,99.1779,96.5412,97.5805,1210445900,{"time":7772,"open":7773,"high":7774,"low":7775,"close":7776,"volume":7777},"2011-06-20",97.2502,99.7003,96.9199,97.3961,1089755100,{"time":7779,"open":7780,"high":7781,"low":7782,"close":7783,"volume":7784},"2011-06-27",97.4576,102.9952,97.2656,102.857,1004464900,{"time":7786,"open":7787,"high":7788,"low":7690,"close":7789,"volume":7790},"2011-07-04",102.7495,104.2241,103.2256,673832300,{"time":7792,"open":7793,"high":7794,"low":7795,"close":7796,"volume":7797},"2011-07-11",101.9584,102.3194,100.3685,101.1442,1060781500,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"2011-07-18",100.6757,103.5482,99.562,103.3639,871838100,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"2011-07-25",102.3808,103.2947,98.2871,99.3316,1031930400,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"2011-08-01",100.4914,100.5836,89.7541,92.2272,2219616500,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7824,"volume":7825},"2011-08-08",89.7925,92.2579,84.6926,90.7218,2884411300,{"time":7827,"open":7828,"high":7829,"low":7830,"close":7831,"volume":7832},"2011-08-15",91.5436,93.0874,86.4054,86.5129,1732344500,{"time":7834,"open":7835,"high":7836,"low":7837,"close":7838,"volume":7839},"2011-08-22",88.4561,91.7049,86.3363,90.6066,1479958200,{"time":7841,"open":7842,"high":7843,"low":7844,"close":7845,"volume":7846},"2011-08-29",91.8278,94.8616,90.1918,90.5144,1244224400,{"time":7848,"open":7849,"high":7850,"low":3546,"close":7851,"volume":7852},"2011-09-05",87.857,92.8877,89.0321,1125697000,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"2011-09-12",87.9184,94.1635,87.5959,93.8161,1509003200,{"time":7861,"open":7862,"high":7863,"low":7864,"close":7865,"volume":7866},"2011-09-19",92.2797,94.1789,85.926,87.6553,1597854300,{"time":7868,"open":7869,"high":7870,"low":7871,"close":7872,"volume":7873},"2011-09-26",88.4814,92.3028,87.223,87.3542,1445625600,{"time":1212,"open":7875,"high":7876,"low":7877,"close":7878,"volume":7879},86.8447,90.5195,82.9382,89.3306,1678881000,{"time":7881,"open":7882,"high":7883,"low":7884,"close":7885,"volume":7886},"2011-10-10",90.8515,94.6498,90.8438,94.6266,1145235600,{"time":7888,"open":7863,"high":7889,"low":7890,"close":7891,"volume":7892},"2011-10-17",95.8233,92.025,95.7075,1288845800,{"time":7894,"open":7895,"high":7896,"low":7897,"close":7898,"volume":7899},"2011-10-24",95.8619,99.915,94.3487,99.282,1379992900,{"time":7901,"open":7902,"high":7903,"low":7858,"close":7904,"volume":7905},"2011-10-31",98.1703,99.2974,96.8733,1430006500,{"time":7907,"open":7908,"high":7909,"low":7910,"close":7911,"volume":7912},"2011-11-07",96.8038,98.8342,94.8505,97.7843,1180816400,{"time":7914,"open":7915,"high":7916,"low":7917,"close":7918,"volume":7919},"2011-11-14",97.4214,98.3941,93.5922,94.1712,1126550200,{"time":7921,"open":7922,"high":7923,"low":7924,"close":7925,"volume":7926},"2011-11-21",92.797,92.9128,89.7089,89.817,769992600,{"time":7928,"open":7929,"high":7930,"low":7931,"close":7932,"volume":7933},"2011-11-28",92.2874,97.6607,91.7316,96.3946,1132431500,{"time":7935,"open":7936,"high":7937,"low":7938,"close":7939,"volume":7940},"2011-12-05",97.9232,98.2475,95.4604,97.3133,1091882700,{"time":7942,"open":7943,"high":7944,"low":7945,"close":7946,"volume":7947},"2011-12-12",96.4641,96.9427,93.7774,94.4654,1119195300,{"time":7949,"open":7950,"high":7951,"low":7952,"close":7953,"volume":7954},"2011-12-19",94.8306,98.2257,93.2535,98.1946,815204600,{"time":7956,"open":7957,"high":7958,"low":7959,"close":7960,"volume":7961},"2011-12-26",98.0237,98.5287,96.905,97.5032,424289000,{"time":7963,"open":7964,"high":7965,"low":7951,"close":7966,"volume":7967},"2012-01-02",99.259,99.7407,99.2201,642829400,{"time":7969,"open":7970,"high":7971,"low":7972,"close":7973,"volume":7974},"2012-01-09",99.4454,100.7662,98.9871,100.0981,625172800,{"time":7976,"open":7977,"high":7978,"low":7979,"close":7978,"volume":7980},"2012-01-16",101.0615,102.5143,100.1447,560163500,{"time":7982,"open":7983,"high":7984,"low":7985,"close":7986,"volume":7987},"2012-01-23",102.1725,103.6409,101.4654,102.4133,751131900,{"time":7989,"open":7990,"high":7991,"low":7992,"close":7993,"volume":7994},"2012-01-30",101.3955,104.5887,101.0459,104.5265,744447200,{"time":7996,"open":7997,"high":7998,"low":7999,"close":8000,"volume":8001},"2012-02-06",104.0914,105.3423,103.8273,104.3867,699094400,{"time":8003,"open":8004,"high":8005,"low":8006,"close":8007,"volume":8008},"2012-02-13",105.1325,106.1503,104.3012,105.9794,792803700,{"time":8010,"open":8011,"high":8012,"low":8013,"close":8014,"volume":8015},"2012-02-20",106.2279,106.5931,105.2724,106.3833,501741000,{"time":8017,"open":8018,"high":8019,"low":8020,"close":8021,"volume":8022},"2012-02-27",105.6763,107.3623,105.5054,106.6786,726681300,{"time":8024,"open":8025,"high":8026,"low":8000,"close":8027,"volume":8028},"2012-03-05",106.5154,107.1602,106.8806,726392800,{"time":8030,"open":8031,"high":8032,"low":6322,"close":8033,"volume":8034},"2012-03-12",106.8651,109.6196,109.4792,751269600,{"time":8036,"open":8037,"high":8038,"low":8039,"close":8040,"volume":8041},"2012-03-19",109.409,110.244,108.1137,108.972,625146900,{"time":8043,"open":8044,"high":8045,"low":8046,"close":8047,"volume":8048},"2012-03-26",109.7523,110.6732,108.535,109.8772,689045100,{"time":8050,"open":8051,"high":8052,"low":8053,"close":8054,"volume":8055},"2012-04-02",109.7445,110.9697,108.6677,109.0813,591883200,{"time":8057,"open":8058,"high":8059,"low":8060,"close":8061,"volume":8062},"2012-04-09",107.7079,109.1203,105.9366,107.0134,840617400,{"time":8064,"open":8065,"high":8066,"low":8067,"close":8068,"volume":8069},"2012-04-16",107.5597,108.7457,106.5765,107.6455,761453400,{"time":8071,"open":8072,"high":8073,"low":8074,"close":8075,"volume":8076},"2012-04-23",106.5452,109.8616,106.077,109.5495,726597900,{"time":8078,"open":8079,"high":8080,"low":8081,"close":8082,"volume":8083},"2012-04-30",109.331,110.5405,106.8418,106.9042,712692400,{"time":8085,"open":8086,"high":8087,"low":8088,"close":8089,"volume":8090},"2012-05-07",106.5219,107.3412,104.9456,105.8195,865528500,{"time":8092,"open":8093,"high":8089,"low":8094,"close":8095,"volume":8096},"2012-05-14",104.8051,101.0908,101.239,1146413600,{"time":8098,"open":8099,"high":8100,"low":8101,"close":8102,"volume":8103},"2012-05-21",101.5668,103.9624,101.4029,103.0806,883173900,{"time":8105,"open":8106,"high":8107,"low":8108,"close":8108,"volume":8109},"2012-05-28",103.9077,104.5086,100.0061,764680800,{"time":8111,"open":8112,"high":8113,"low":8114,"close":8115,"volume":8116},"2012-06-04",100.1856,104.1965,99.2102,103.861,879586100,{"time":8118,"open":8119,"high":8120,"low":8121,"close":8122,"volume":8123},"2012-06-11",104.6959,105.3089,102.3471,105.2148,923971800,{"time":8125,"open":8126,"high":8127,"low":8128,"close":8129,"volume":8130},"2012-06-18",104.7756,106.8698,103.7951,104.6815,810496700,{"time":8132,"open":8133,"high":8134,"low":8135,"close":8136,"volume":8137},"2012-06-25",103.5755,106.8855,102.6343,106.7522,777590700,{"time":8139,"open":8140,"high":8141,"low":8142,"close":8143,"volume":8144},"2012-07-02",107.0502,108.0856,105.7717,106.2737,487344100,{"time":8146,"open":8147,"high":8148,"low":8149,"close":8150,"volume":8151},"2012-07-09",106.1875,106.8541,104.0069,106.4776,686624500,{"time":8153,"open":8154,"high":8155,"low":8156,"close":8157,"volume":8158},"2012-07-16",106.2345,108.3836,105.5364,107.0424,622487000,{"time":8160,"open":8161,"high":8162,"low":8163,"close":8164,"volume":8165},"2012-07-23",105.4737,109.0817,104.3442,108.7758,840929800,{"time":8167,"open":8168,"high":8169,"low":8170,"close":8171,"volume":8172},"2012-07-30",108.6503,109.5288,106.3443,109.3014,723033300,{"time":8174,"open":8175,"high":8176,"low":8177,"close":8178,"volume":8179},"2012-08-06",109.5916,110.5328,109.4661,110.4701,475710400,{"time":8181,"open":8182,"high":8183,"low":8184,"close":8185,"volume":8186},"2012-08-13",110.2818,111.6152,109.8426,111.5211,455720100,{"time":8188,"open":8189,"high":8190,"low":8191,"close":8192,"volume":8193},"2012-08-20",111.3642,112.2349,109.9837,110.9956,528027900,{"time":8195,"open":8196,"high":8197,"low":8198,"close":8199,"volume":8200},"2012-08-27",111.2937,111.4427,109.9602,110.7211,458457100,{"time":8202,"open":8203,"high":8204,"low":8205,"close":8206,"volume":8207},"2012-09-03",110.6269,113.2546,109.9132,113.2075,486431100,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2012-09-10",113.0977,116.1724,112.5251,115.49,658106600,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2012-09-17",115.2547,115.6571,114.2271,115.0262,608820000,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2012-09-24",114.4585,115.318,112.7236,113.5279,637875800,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2012-10-01",113.9617,116.0434,113.4176,115.2391,619770200,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"2012-10-08",114.8133,115.2233,112.4318,112.6763,599319200,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"2012-10-15",112.9444,115.5388,112.5817,113.0706,679092400,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2012-10-22",112.8813,113.2914,110.7049,111.4619,718295200,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"2012-10-29",111.8562,113.3308,110.9336,111.6275,342136300,{"time":8265,"open":8255,"high":8266,"low":8267,"close":8268,"volume":8269},"2012-11-05",113.1731,108.4654,108.9465,852323700,{"time":8271,"open":8272,"high":8273,"low":8274,"close":8275,"volume":8276},"2012-11-12",109.2855,109.806,106.2181,107.5349,829813100,{"time":8278,"open":8279,"high":8280,"low":8281,"close":8255,"volume":8282},"2012-11-19",108.7414,111.5013,107.5665,418423200,{"time":8284,"open":8285,"high":8286,"low":8287,"close":8288,"volume":8289},"2012-11-26",110.9099,112.3767,109.6088,112.0928,693511300,{"time":8291,"open":8292,"high":8293,"low":8294,"close":8295,"volume":8296},"2012-12-03",112.6053,112.6999,110.6892,112.2978,611416000,{"time":8298,"open":8299,"high":8300,"low":8301,"close":8302,"volume":8303},"2012-12-10",112.1401,113.9853,111.8799,112.0534,670707900,{"time":8305,"open":8306,"high":8307,"low":8308,"close":8309,"volume":8310},"2012-12-17",112.3451,114.7975,112.3136,113.396,886267200,{"time":8312,"open":8313,"high":8314,"low":8315,"close":8316,"volume":8317},"2012-12-24",113.1498,113.3325,111.0771,111.2042,477549600,{"time":8319,"open":8320,"high":8321,"low":8322,"close":8323,"volume":8324},"2012-12-31",110.9104,116.4296,110.8151,116.239,697573700,{"time":8326,"open":8327,"high":8328,"low":8329,"close":8330,"volume":8331},"2013-01-07",115.8261,116.8585,115.1352,116.795,566665900,{"time":8333,"open":8334,"high":8335,"low":8336,"close":8337,"volume":8338},"2013-01-14",116.6521,117.9227,116.1041,117.7956,591328800,{"time":8340,"open":8337,"high":8341,"low":8342,"close":8341,"volume":8343},"2013-01-21",119.3203,117.5177,510031400,{"time":8345,"open":8346,"high":8347,"low":8348,"close":8349,"volume":8350},"2013-01-28",119.3521,120.2495,118.7327,120.1066,596648600,{"time":8352,"open":8353,"high":8354,"low":8355,"close":8356,"volume":8357},"2013-02-04",119.3759,120.6228,118.6691,120.5513,677372500,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"2013-02-11",120.5037,121.1946,120.2257,120.7975,517551100,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8354,"volume":8370},"2013-02-18",121.004,121.7266,119.0742,545293800,{"time":8372,"open":8373,"high":8374,"low":8375,"close":8363,"volume":8376},"2013-02-25",121.2104,121.401,118.1132,880703700,{"time":8378,"open":8379,"high":8380,"low":8381,"close":8382,"volume":8383},"2013-03-04",120.5195,123.6087,120.3289,123.442,524491200,{"time":8385,"open":8386,"high":8387,"low":8388,"close":8389,"volume":8390},"2013-03-11",123.3467,124.522,123.1958,124.3021,546984500,{"time":8392,"open":8393,"high":8394,"low":8395,"close":8396,"volume":8397},"2013-03-18",123.1136,124.3978,122.5153,124.1187,647799500,{"time":8399,"open":8400,"high":8401,"low":8402,"close":8403,"volume":8404},"2013-03-25",124.4457,125.1157,123.1215,124.9721,441062300,{"time":8406,"open":8407,"high":8408,"low":8409,"close":8410,"volume":8411},"2013-04-01",124.9083,125.4029,122.6589,123.7676,646416800,{"time":8413,"open":8414,"high":8415,"low":8416,"close":8417,"volume":8418},"2013-04-08",123.8554,127.3971,123.4406,126.6712,550706900,{"time":8420,"open":8421,"high":8422,"low":8423,"close":8424,"volume":8425},"2013-04-15",126.033,126.1367,122.4834,124.0229,908872400,{"time":8427,"open":8428,"high":8429,"low":8416,"close":8430,"volume":8431},"2013-04-22",124.2622,127.0461,126.2245,596455400,{"time":8433,"open":8434,"high":8435,"low":8436,"close":8437,"volume":8438},"2013-04-29",126.5675,129.128,126.1129,128.7212,584067600,{"time":8440,"open":8441,"high":8442,"low":8443,"close":8444,"volume":8445},"2013-05-06",128.817,130.5798,128.7611,130.3485,464602100,{"time":8447,"open":8448,"high":8449,"low":8450,"close":8451,"volume":8452},"2013-05-13",130.181,133.2441,129.8779,133.1643,561277200,{"time":8454,"open":8455,"high":8456,"low":8457,"close":8458,"volume":8459},"2013-05-20",133.0367,134.8634,130.7712,131.864,787545500,{"time":8461,"open":8462,"high":8463,"low":8464,"close":8465,"volume":8466},"2013-05-27",133.244,133.8343,130.1252,130.3804,588687100,{"time":8468,"open":8469,"high":8470,"low":8471,"close":8472,"volume":8473},"2013-06-03",130.6835,131.6966,127.8278,131.4573,926323300,{"time":8475,"open":8476,"high":8477,"low":8478,"close":8479,"volume":8480},"2013-06-10",131.8641,131.9359,128.6654,130.165,747319300,{"time":8482,"open":8483,"high":8484,"low":8485,"close":8486,"volume":8487},"2013-06-17",131.0504,132.4065,126.275,127.558,1050353400,{"time":8489,"open":8490,"high":8491,"low":8492,"close":8493,"volume":8494},"2013-06-24",126.2269,129.7632,124.8797,128.6405,809325800,{"time":8496,"open":8497,"high":8498,"low":8499,"close":8500,"volume":8501},"2013-07-01",129.3141,130.7736,128.4802,130.7254,484451800,{"time":8503,"open":8504,"high":8505,"low":8498,"close":8506,"volume":8507},"2013-07-08",131.3991,134.6628,134.326,588605500,{"time":8509,"open":8510,"high":8511,"low":8512,"close":8513,"volume":8514},"2013-07-15",134.6948,135.7373,133.9732,135.6572,458478400,{"time":8516,"open":8517,"high":8518,"low":8519,"close":8520,"volume":8521},"2013-07-22",135.8496,136.2105,134.3341,135.6091,492075500,{"time":8523,"open":8524,"high":8525,"low":8526,"close":8527,"volume":8528},"2013-07-29",135.2642,137.1006,134.8071,137.0845,508848400,{"time":8530,"open":8531,"high":8532,"low":8533,"close":8534,"volume":8535},"2013-08-05",136.7798,137.0926,135.16,135.7694,420361400,{"time":8537,"open":8538,"high":8539,"low":8540,"close":8541,"volume":8542},"2013-08-12",135.0879,136.2425,132.7142,132.9788,513028500,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2013-08-19",132.8264,133.7807,131.6637,133.6123,537622800,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2013-08-26",133.7487,134.1576,130.7495,131.2307,610563900,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2013-09-02",132.4977,133.901,131.2708,133.1472,462611500,{"time":8565,"open":8566,"high":8567,"low":8566,"close":8568,"volume":8569},"2013-09-09",133.476,135.9699,135.7855,443889200,{"time":8571,"open":8572,"high":8573,"low":8574,"close":8575,"volume":8576},"2013-09-16",137.2529,139.2096,136.3548,137.5674,671767100,{"time":8578,"open":8579,"high":8580,"low":8581,"close":8582,"volume":8583},"2013-09-23",137.382,137.511,135.7543,136.1089,504544800,{"time":8585,"open":8586,"high":8587,"low":8588,"close":8589,"volume":8590},"2013-09-30",134.9566,136.5843,134.4409,136.0927,658023000,{"time":8592,"open":8593,"high":8594,"low":8595,"close":8596,"volume":8597},"2013-10-07",134.9082,137.245,132.5794,137.1967,744278000,{"time":8599,"open":8600,"high":8601,"low":8602,"close":8603,"volume":8604},"2013-10-14",136.3506,140.6214,136.2459,140.5247,696972000,{"time":8606,"open":8607,"high":8608,"low":8609,"close":8610,"volume":8611},"2013-10-21",140.5731,141.8221,140.1782,141.7818,500226000,{"time":8613,"open":8614,"high":8615,"low":8616,"close":8617,"volume":8618},"2013-10-28",141.7334,143.0388,141.1935,141.9913,588982000,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"2013-11-04",142.378,143.1436,140.8229,142.8615,552563000,{"time":8627,"open":8628,"high":8629,"low":8630,"close":8631,"volume":8632},"2013-11-11",142.7245,145.142,141.8945,145.0856,456701000,{"time":8634,"open":8635,"high":8636,"low":8637,"close":8638,"volume":8639},"2013-11-18",145.3273,145.7141,143.4175,145.698,497733000,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2013-11-25",145.9558,146.4555,145.3434,145.8511,281150900,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2013-12-02",145.9236,146.1976,143.7157,145.8027,573984000,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2013-12-09",146.2298,146.391,143.2402,143.5224,505064000,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2013-12-16",144.1992,147.445,142.8857,147.0966,754605200,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2013-12-23",147.8177,149.2193,147.5098,148.952,256145800,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2013-12-30",148.9681,149.6325,147.842,148.1741,344004400,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2014-01-06",148.6603,149.2517,147.5179,149.1869,483464500,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2014-01-13",148.8061,149.835,146.9184,148.7818,533573200,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2014-01-20",149.6406,149.6973,144.8848,144.9334,491066100,{"time":8704,"open":8705,"high":8706,"low":8707,"close":8708,"volume":8709},"2014-01-27",145.0712,145.6788,143.3049,144.3582,821519600,{"time":8711,"open":8712,"high":8713,"low":8714,"close":8715,"volume":8716},"2014-02-03",144.1881,145.7274,140.7367,145.5735,887744800,{"time":8718,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},"2014-02-10",145.5896,149.3651,145.1926,149.0896,501791200,{"time":8725,"open":8671,"high":8726,"low":8727,"close":8728,"volume":8729},"2014-02-17",149.8431,147.9392,148.9844,430099700,{"time":8731,"open":8732,"high":8733,"low":8734,"close":8735,"volume":8736},"2014-02-24",149.3003,151.6255,149.2355,150.9288,574548900,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"2014-03-03",149.6001,153.092,148.871,152.5248,620701300,{"time":8745,"open":8746,"high":8747,"low":8748,"close":8749,"volume":8750},"2014-03-10",152.2899,152.8894,149.4299,149.6082,587706600,{"time":8752,"open":8753,"high":8754,"low":8755,"close":8756,"volume":8757},"2014-03-17",150.3616,153.8165,150.2645,151.5217,656800400,{"time":8759,"open":8760,"high":8761,"low":8762,"close":8763,"volume":8764},"2014-03-24",152.0425,152.4494,149.6501,150.9439,589131000,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"2014-03-31",151.9042,154.3698,150.9684,151.6844,514528000,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"2014-04-07",151.3183,152.311,147.5424,147.7051,693927000,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"2014-04-14",148.8607,152.0995,147.6482,151.6763,499927000,{"time":8787,"open":8788,"high":8789,"low":8790,"close":8791,"volume":8792},"2014-04-21",151.717,153.312,151.2532,151.5949,416538000,{"time":8794,"open":8795,"high":8796,"low":8797,"close":8798,"volume":8799},"2014-04-28",152.2133,153.9141,150.5126,153.0352,511868000,{"time":8801,"open":8802,"high":8803,"low":8804,"close":8805,"volume":8806},"2014-05-05",152.2866,153.8409,151.3671,152.9539,445134000,{"time":8808,"open":8809,"high":8810,"low":8811,"close":8812,"volume":8813},"2014-05-12",153.6374,154.9557,151.7495,153.0271,478175000,{"time":8815,"open":8816,"high":8817,"low":8818,"close":8819,"volume":8820},"2014-05-19",152.7342,155.0046,152.2296,154.8988,387217800,{"time":8822,"open":8823,"high":8824,"low":8825,"close":8826,"volume":8827},"2014-05-26",155.4765,156.8925,155.387,156.7948,279426000,{"time":8829,"open":8830,"high":8831,"low":8832,"close":8833,"volume":8834},"2014-06-02",157.0145,159.0327,156.217,158.992,356031000,{"time":8836,"open":8837,"high":8838,"low":8839,"close":8840,"volume":8841},"2014-06-09",158.9676,159.5372,157.1448,157.9748,379387000,{"time":8843,"open":8844,"high":8845,"low":8846,"close":8847,"volume":8848},"2014-06-16",157.7795,160.3426,157.5923,160.2118,464041000,{"time":8850,"open":8851,"high":8852,"low":8853,"close":8854,"volume":8855},"2014-06-23",160.2526,160.6696,158.7318,160.1136,405387100,{"time":8857,"open":8858,"high":8859,"low":8860,"close":8861,"volume":8862},"2014-06-30",160.0154,162.1332,159.8764,162.0596,266085000,{"time":8864,"open":8865,"high":8866,"low":8867,"close":8868,"volume":8869},"2014-07-07",161.7489,161.8797,159.4921,160.7596,406114000,{"time":8871,"open":8872,"high":8873,"low":8874,"close":8875,"volume":8876},"2014-07-14",161.5772,162.1087,159.7947,161.659,519679400,{"time":8878,"open":8879,"high":8880,"low":8881,"close":8882,"volume":8883},"2014-07-21",161.152,162.7627,160.6124,161.6672,334607000,{"time":8885,"open":8886,"high":8887,"low":8888,"close":8889,"volume":8890},"2014-07-28",161.6999,162.264,156.6385,157.3989,626687000,{"time":8892,"open":8893,"high":8894,"low":8895,"close":8896,"volume":8897},"2014-08-04",157.7015,158.8708,155.8045,158.004,591595000,{"time":8899,"open":8900,"high":8901,"low":8902,"close":8903,"volume":8904},"2014-08-11",158.6009,160.7922,157.7587,160.0318,414545000,{"time":8906,"open":8907,"high":8908,"low":8909,"close":8910,"volume":8911},"2014-08-18",160.9149,163.3352,160.8249,162.8691,351220000,{"time":8913,"open":8914,"high":8915,"low":8916,"close":8917,"volume":8918},"2014-08-25",163.6459,164.2019,162.8364,164.112,283264000,{"time":8920,"open":8921,"high":8922,"low":8923,"close":8924,"volume":8925},"2014-09-01",164.3245,164.8233,163.049,164.439,317301000,{"time":8927,"open":8928,"high":8929,"low":8930,"close":8931,"volume":8932},"2014-09-08",164.2837,164.5208,162.354,162.8201,404171700,{"time":8934,"open":8935,"high":8936,"low":8937,"close":8938,"volume":8939},"2014-09-15",162.8446,165.8566,162.2068,164.8708,560507000,{"time":8941,"open":8942,"high":8943,"low":8944,"close":8945,"volume":8946},"2014-09-22",164.5833,164.6079,161.2317,162.5707,598069000,{"time":8948,"open":8949,"high":8950,"low":8951,"close":8952,"volume":8953},"2014-09-29",161.1742,162.8993,158.0115,161.4371,683066000,{"time":8955,"open":8956,"high":8957,"low":8958,"close":8959,"volume":8960},"2014-10-06",162.1107,162.3243,156.4835,156.5246,871766000,{"time":8962,"open":8963,"high":8964,"low":8965,"close":8966,"volume":8967},"2014-10-13",156.4589,157.0257,149.4434,154.8242,1312517000,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2014-10-20",154.5448,161.4124,154.4956,161.3631,709653000,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2014-10-27",160.7881,165.7909,160.2131,165.6595,592480000,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2014-11-03",165.8731,167.2531,164.3451,167.0395,475281000,{"time":8990,"open":8991,"high":8992,"low":8993,"close":8994,"volume":8995},"2014-11-10",167.0724,168.2635,166.867,167.7789,376714100,{"time":8997,"open":8998,"high":8999,"low":9000,"close":9001,"volume":9002},"2014-11-17",167.4585,170.7362,167.2942,169.7832,454049700,{"time":9004,"open":9005,"high":9006,"low":9007,"close":9008,"volume":9009},"2014-11-24",170.1858,170.7608,169.8819,170.2104,265047000,{"time":9011,"open":9012,"high":9013,"low":9014,"close":9015,"volume":9016},"2014-12-01",169.5533,171.2537,168.7154,170.8676,429769700,{"time":9018,"open":9019,"high":9020,"low":9021,"close":9022,"volume":9023},"2014-12-08",170.4734,170.9662,164.9941,165.0269,754967700,{"time":9025,"open":9026,"high":9027,"low":9028,"close":9029,"volume":9030},"2014-12-15",165.9223,174.9504,162.5378,170.5883,1206138200,{"time":9032,"open":9033,"high":9034,"low":9035,"close":9036,"volume":9037},"2014-12-22",170.7782,172.5128,170.5386,172.1742,370776900,{"time":9039,"open":9040,"high":9041,"low":9042,"close":9043,"volume":9044},"2014-12-29",171.9924,172.6119,168.6553,169.6878,404984400,{"time":9046,"open":9047,"high":9048,"low":9049,"close":9050,"volume":9051},"2015-01-05",168.6471,170.5056,164.2609,168.7132,809915800,{"time":9053,"open":9054,"high":9055,"low":9056,"close":9057,"volume":9058},"2015-01-12",168.8453,169.7291,164.0048,166.5489,940434000,{"time":9060,"open":9061,"high":9062,"low":9063,"close":9064,"volume":9065},"2015-01-19",167.185,170.3735,165.343,169.3079,545806600,{"time":9067,"open":9068,"high":9069,"low":9070,"close":9071,"volume":9072},"2015-01-26",169.0931,169.7952,164.1122,164.7482,765883700,{"time":9074,"open":9075,"high":9076,"low":9077,"close":9078,"volume":9079},"2015-02-02",165.2439,171.1829,163.435,169.7869,645251800,{"time":9081,"open":9082,"high":9083,"low":9084,"close":9085,"volume":9086},"2015-02-09",169.1427,173.3306,168.6223,173.281,465687300,{"time":9088,"open":9089,"high":9090,"low":9091,"close":9092,"volume":9093},"2015-02-16",172.9671,174.5613,172.4137,174.487,389980000,{"time":9095,"open":9096,"high":9097,"low":9098,"close":9099,"volume":9100},"2015-02-23",174.2391,175.313,173.8591,174.0079,400719000,{"time":9102,"open":9103,"high":9104,"low":9105,"close":9106,"volume":9107},"2015-03-02",174.107,175.1643,171.0672,171.3976,577315400,{"time":9109,"open":9110,"high":9111,"low":9112,"close":9113,"volume":9114},"2015-03-09",171.596,172.4633,168.8371,170.0183,613490300,{"time":9116,"open":9117,"high":9118,"low":9119,"close":9120,"volume":9121},"2015-03-16",170.7452,175.0833,170.043,174.5772,755050500,{"time":9123,"open":9124,"high":9125,"low":9126,"close":9127,"volume":9128},"2015-03-23",174.5855,175.158,169.3584,170.7025,581117700,{"time":9130,"open":9131,"high":9132,"low":9133,"close":9134,"volume":9135},"2015-03-30",171.7314,173.0838,169.682,171.2833,447153600,{"time":9137,"open":9138,"high":9139,"low":9140,"close":9141,"volume":9142},"2015-04-06",170.3955,174.3117,170.2627,174.2702,443228200,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9148,"volume":9149},"2015-04-13",174.1292,175.0999,171.7562,172.5362,509113900,{"time":9151,"open":9152,"high":9153,"low":9154,"close":9155,"volume":9156},"2015-04-20",173.4571,175.8715,173.3244,175.606,406927200,{"time":9158,"open":9159,"high":9160,"low":9161,"close":9162,"volume":9163},"2015-04-27",176.1702,176.2946,172.2623,174.8345,556611100,{"time":9165,"open":9166,"high":9167,"low":9168,"close":9169,"volume":9170},"2015-05-04",175.2576,175.9131,171.5488,175.5811,563435800,{"time":9172,"open":9173,"high":9174,"low":9175,"close":9176,"volume":9177},"2015-05-11",175.5396,176.4025,173.092,176.2615,462547700,{"time":9179,"open":9180,"high":9181,"low":9182,"close":9183,"volume":9184},"2015-05-18",176.0955,177.3733,176.0291,176.7178,345719900,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2015-05-25",176.2283,176.7095,174.403,175.1829,417416800,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2015-06-01",175.8466,176.4523,173.3908,174.0462,546278200,{"time":9200,"open":9201,"high":9202,"low":9203,"close":9204,"volume":9205},"2015-06-08",173.9384,175.9711,172.3204,174.2453,537908100,{"time":9207,"open":9208,"high":9209,"low":9210,"close":9211,"volume":9212},"2015-06-15",173.1086,177.0083,172.4033,175.7599,632747600,{"time":9214,"open":9215,"high":9216,"low":9217,"close":9218,"volume":9219},"2015-06-22",176.677,177.2439,174.3843,174.9345,432762300,{"time":9221,"open":9222,"high":9223,"low":9224,"close":9225,"volume":9226},"2015-06-29",173.4588,174.9428,171.1493,172.8418,625900000,{"time":9228,"open":9229,"high":9230,"low":9231,"close":9232,"volume":9233},"2015-07-06",171.5579,173.5588,170.1739,172.9835,729385700,{"time":9235,"open":9236,"high":9237,"low":9238,"close":9239,"volume":9240},"2015-07-13",174.2425,177.2105,174.2008,177.1522,481406400,{"time":9242,"open":9243,"high":9244,"low":9245,"close":9246,"volume":9247},"2015-07-20",177.3773,177.7358,173.0836,173.4171,445343800,{"time":9249,"open":9250,"high":9251,"low":9252,"close":9253,"volume":9254},"2015-07-27",172.5333,176.2935,171.9664,175.5014,556268500,{"time":9256,"open":9257,"high":9258,"low":9259,"close":9260,"volume":9261},"2015-08-03",175.4681,176.1768,172.475,173.3754,515462100,{"time":9263,"open":9264,"high":9265,"low":9266,"close":9267,"volume":9268},"2015-08-10",174.4843,175.6431,171.216,174.6009,540645600,{"time":9270,"open":9271,"high":9272,"low":9273,"close":9274,"volume":9275},"2015-08-17",174.0091,175.6515,164.6795,164.938,864627700,{"time":9277,"open":9278,"high":9279,"low":9280,"close":9281,"volume":9282},"2015-08-24",156.3172,166.6138,152.0734,166.1469,1650892700,{"time":9284,"open":9285,"high":9286,"low":9287,"close":9288,"volume":9289},"2015-08-31",165.1714,166.0219,159.0185,160.5692,938737300,{"time":9291,"open":9292,"high":9293,"low":9294,"close":9295,"volume":9296},"2015-09-07",163.3622,166.3054,161.9532,164.0292,543675700,{"time":9298,"open":9299,"high":9300,"low":9301,"close":9302,"volume":9303},"2015-09-14",164.2043,169.1567,162.937,163.8009,792543900,{"time":9305,"open":9306,"high":9307,"low":9308,"close":9309,"volume":9310},"2015-09-21",164.6306,165.6698,159.7027,161.6219,666841300,{"time":9312,"open":9313,"high":9314,"low":9315,"close":9316,"volume":9317},"2015-09-28",160.7251,163.4489,156.6605,163.4237,843095800,{"time":9319,"open":9320,"high":9321,"low":9322,"close":9323,"volume":9324},"2015-10-05",164.6473,169.2064,164.5384,168.7287,621027000,{"time":9326,"open":9327,"high":9328,"low":9329,"close":9330,"volume":9331},"2015-10-12",168.8041,170.3713,166.7257,170.3546,492262800,{"time":9333,"open":9334,"high":9335,"low":9336,"close":9337,"volume":9338},"2015-10-19",169.7093,174.2767,168.9968,173.908,576364400,{"time":9340,"open":9341,"high":9342,"low":9343,"close":9344,"volume":9345},"2015-10-26",173.732,175.5255,172.4665,174.26,504447900,{"time":9347,"open":9348,"high":9349,"low":9350,"close":9351,"volume":9352},"2015-11-02",174.5869,177.386,174.4612,176.0283,466621600,{"time":9354,"open":9355,"high":9356,"low":9357,"close":9358,"volume":9359},"2015-11-09",175.4165,175.5674,169.659,169.7428,549621600,{"time":9361,"open":9362,"high":9363,"low":9364,"close":9355,"volume":9365},"2015-11-16",169.5584,176.0954,169.4411,542343400,{"time":9367,"open":9368,"high":9369,"low":9370,"close":9371,"volume":9372},"2015-11-23",175.4752,175.978,173.8242,175.626,253103500,{"time":9374,"open":9375,"high":9376,"low":9377,"close":9378,"volume":9379},"2015-11-30",175.7853,176.8329,171.5949,175.6763,678260500,{"time":9381,"open":9382,"high":9383,"low":9384,"close":9385,"volume":9386},"2015-12-07",175.3495,175.7685,168.8796,169.1897,695103200,{"time":9388,"open":9389,"high":9390,"low":9391,"close":9392,"volume":9393},"2015-12-14",169.3489,174.7209,167.5722,168.6285,957957800,{"time":9395,"open":9396,"high":9397,"low":9398,"close":9399,"volume":9400},"2015-12-21",169.8004,173.9482,168.6875,173.4002,369647300,{"time":9402,"open":9403,"high":9404,"low":9405,"close":9405,"volume":9406},"2015-12-28",172.7089,175.179,171.8742,336736200,{"time":9408,"open":9409,"high":9410,"low":9411,"close":9412,"volume":9413},"2016-01-04",169.0247,170.2135,161.5131,161.7997,908565200,{"time":9415,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},"2016-01-11",162.7187,164.2783,156.4042,158.3348,1147082700,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":9427},"2016-01-18",160.1473,160.8218,152.6104,160.6195,845884700,{"time":9429,"open":8854,"high":9430,"low":9431,"close":9432,"volume":9433},"2016-01-25",163.4521,157.7025,163.3172,811418300,{"time":9435,"open":9436,"high":9437,"low":9438,"close":9439,"volume":9440},"2016-02-01",162.314,164.0423,157.7362,158.4528,844001500,{"time":9442,"open":9443,"high":9444,"low":9445,"close":9446,"volume":9447},"2016-02-08",156.6149,158.7816,152.6694,157.34,870945200,{"time":9449,"open":9450,"high":9451,"low":9452,"close":9453,"volume":9454},"2016-02-15",159.1441,162.98,158.183,161.8672,473396200,{"time":9456,"open":9457,"high":9458,"low":9459,"close":9460,"volume":9461},"2016-02-22",163.4436,165.8127,159.6078,164.4722,606469800,{"time":9463,"open":9464,"high":9465,"low":9466,"close":9467,"volume":9468},"2016-02-29",164.4891,169.7498,162.9884,168.9742,594598600,{"time":9470,"open":9471,"high":9472,"low":9473,"close":9474,"volume":9475},"2016-03-07",168.0552,170.9806,166.4028,170.9385,613798300,{"time":9477,"open":9478,"high":9479,"low":9480,"close":9481,"volume":9482},"2016-03-14",170.4326,173.5319,169.4968,173.1929,568735200,{"time":9484,"open":9485,"high":9486,"low":9487,"close":9488,"volume":9489},"2016-03-21",172.9302,173.9132,170.9558,172.1252,335812000,{"time":9491,"open":9492,"high":9493,"low":9494,"close":9495,"volume":9496},"2016-03-28",172.5404,175.5318,171.5151,175.3453,450704000,{"time":9498,"open":9499,"high":9500,"low":9501,"close":9502,"volume":9503},"2016-04-04",175.2691,175.4725,172.0998,173.2946,463898600,{"time":9505,"open":9506,"high":9507,"low":9508,"close":9509,"volume":9510},"2016-04-11",173.9301,176.769,172.6167,176.0741,436419000,{"time":9512,"open":9509,"high":9513,"low":9514,"close":9515,"volume":9516},"2016-04-18",178.7349,175.4131,177.0825,436894100,{"time":9518,"open":9519,"high":9520,"low":9521,"close":9522,"volume":9523},"2016-04-25",176.4809,177.7943,173.7437,174.8454,459000400,{"time":9525,"open":9495,"high":9526,"low":9527,"close":9528,"volume":9529},"2016-05-02",176.4131,172.7692,174.3284,417788100,{"time":9531,"open":9532,"high":9533,"low":9481,"close":9534,"volume":9535},"2016-05-09",174.2013,176.7181,173.5149,419635000,{"time":9537,"open":9538,"high":9539,"low":9540,"close":9541,"volume":9542},"2016-05-16",173.6844,175.7013,171.8371,174.1336,532894700,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2016-05-23",174.1505,178.1672,173.7099,178.1587,348333700,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2016-05-30",178.4299,178.7434,176.9893,178.1926,344617400,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2016-06-06",178.5485,180.0908,177.4723,178.0147,379648800,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2016-06-13",177.413,178.2689,174.2182,175.9165,618523800,{"time":9572,"open":9573,"high":9574,"low":9575,"close":9576,"volume":9577},"2016-06-20",177.8756,179.6219,172.6795,173.1225,686987600,{"time":9579,"open":9580,"high":9581,"low":9582,"close":9583,"volume":9584},"2016-06-27",171.717,179.2982,169.2127,178.8127,798564000,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2016-07-04",177.9863,181.3851,176.3764,181.1381,425390000,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2016-07-11",181.5981,184.852,181.3936,183.8468,460619900,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2016-07-18",183.9661,185.1587,183.6765,185.048,301795900,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2016-07-25",184.8434,185.3035,183.668,184.9457,354592600,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2016-08-01",185.0054,185.8912,182.501,185.8486,338078200,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2016-08-08",186.0359,186.496,185.0394,186.0871,282917100,{"time":9628,"open":9629,"high":9630,"low":9631,"close":9632,"volume":9633},"2016-08-15",186.4534,186.973,184.8605,186.1553,306593700,{"time":9635,"open":9636,"high":9637,"low":9638,"close":9639,"volume":9640},"2016-08-22",185.9168,187.0582,184.2046,185.0905,378228000,{"time":9642,"open":9643,"high":9644,"low":9645,"close":9646,"volume":9647},"2016-08-29",185.2183,186.4364,184.0172,186.0105,391024300,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2016-09-05",186.2916,186.7345,181.6491,181.6747,428949000,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2016-09-12",180.9166,184.6816,180.8485,182.6695,774789500,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2016-09-19",183.3201,186.2309,182.3784,184.9125,410509800,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2016-09-26",184.082,185.8799,182.8835,185.1779,501006600,{"time":9677,"open":9678,"high":9674,"low":9679,"close":9680,"volume":9681},"2016-10-03",184.7669,183.2003,184.0992,428991900,{"time":9683,"open":9684,"high":9685,"low":9686,"close":9687,"volume":9688},"2016-10-10",185.0581,185.5204,180.8203,182.4555,450791700,{"time":9690,"open":9691,"high":9692,"low":9693,"close":9694,"volume":9695},"2016-10-17",182.4297,183.7568,181.6421,183.1917,364393500,{"time":9697,"open":9698,"high":9699,"low":9700,"close":9701,"volume":9702},"2016-10-24",184.065,184.3389,181.2484,181.959,420237800,{"time":9704,"open":9705,"high":9706,"low":9707,"close":9708,"volume":9709},"2016-10-31",182.2928,182.5154,178.3975,178.543,485446500,{"time":9711,"open":9708,"high":9712,"low":9708,"close":9713,"volume":9714},"2016-11-07",186.8987,185.2806,747662000,{"time":9716,"open":9717,"high":9718,"low":9719,"close":9720,"volume":9721},"2016-11-14",185.8029,187.7205,184.6814,187.0613,407913300,{"time":9723,"open":9724,"high":9725,"low":9726,"close":9727,"volume":9728},"2016-11-21",187.635,189.6811,187.4894,189.6469,234324100,{"time":9730,"open":9731,"high":9732,"low":9733,"close":9734,"volume":9735},"2016-11-28",189.3386,189.9037,187.6178,188.0716,413631800,{"time":9737,"open":9738,"high":9739,"low":9740,"close":9741,"volume":9742},"2016-12-05",188.902,193.936,188.7051,193.9188,426173500,{"time":9744,"open":9745,"high":9746,"low":9747,"close":9748,"volume":9749},"2016-12-12",193.8247,195.4855,192.9429,193.7959,636388200,{"time":9751,"open":9752,"high":9753,"low":9754,"close":9755,"volume":9756},"2016-12-19",193.9767,195.1135,193.6926,194.3729,341005800,{"time":9758,"open":9759,"high":9760,"low":9761,"close":9762,"volume":9763},"2016-12-26",194.6398,195.2513,191.8066,192.4955,264461900,{"time":9765,"open":9748,"high":9766,"low":9767,"close":9768,"volume":9769},"2017-01-02",196.1297,192.797,195.6647,320049800,{"time":9771,"open":9772,"high":9773,"low":9774,"close":9775,"volume":9776},"2017-01-09",195.4063,195.8713,193.727,195.5269,320192700,{"time":9778,"open":9779,"high":9780,"low":9781,"close":9782,"volume":9783},"2017-01-16",194.8896,195.7507,194.1145,195.2599,311811500,{"time":9785,"open":9782,"high":9786,"low":9787,"close":9788,"volume":9789},"2017-01-23",197.8176,193.994,197.1803,374736400,{"time":9791,"open":9792,"high":9793,"low":9794,"close":9795,"volume":9796},"2017-01-30",196.4914,197.6797,194.8982,197.4989,384956600,{"time":9798,"open":9799,"high":9800,"low":9801,"close":9802,"volume":9803},"2017-02-06",197.0941,199.5916,196.6118,199.3676,299258600,{"time":9805,"open":9806,"high":9807,"low":9808,"close":9809,"volume":9810},"2017-02-13",199.8585,202.5109,199.8327,202.4506,375003400,{"time":9812,"open":9813,"high":9814,"low":9815,"close":9816,"volume":9817},"2017-02-20",202.8209,204.0093,202.7262,203.8715,308058800,{"time":9819,"open":9820,"high":9821,"low":9822,"close":9823,"volume":9824},"2017-02-27",203.7854,206.9545,203.2515,205.3182,454855800,{"time":9826,"open":9827,"high":9828,"low":9829,"close":9830,"volume":9831},"2017-03-06",204.526,205.0599,203.0103,204.6896,371339600,{"time":9833,"open":9834,"high":9835,"low":9836,"close":9837,"volume":9838},"2017-03-13",204.6293,206.1967,203.3979,205.0092,380565500,{"time":9840,"open":9841,"high":9842,"low":9843,"close":9844,"volume":9845},"2017-03-20",205.0093,205.5109,201.4891,202.2675,494830700,{"time":9847,"open":9848,"high":9849,"low":9850,"close":9851,"volume":9852},"2017-03-27",200.5982,204.5682,200.3214,203.8936,373359800,{"time":9854,"open":9855,"high":9856,"low":9857,"close":9858,"volume":9859},"2017-04-03",203.9454,205.3206,202.3108,203.4265,394361400,{"time":9861,"open":9862,"high":9863,"low":9864,"close":9864,"volume":9865},"2017-04-10",203.5649,204.3433,201.0999,330405400,{"time":9867,"open":9868,"high":9869,"low":9870,"close":9871,"volume":9872},"2017-04-17",201.6188,203.9887,201.4199,202.8989,423293100,{"time":9874,"open":9875,"high":9876,"low":9877,"close":9878,"volume":9879},"2017-04-24",205.139,207.1715,202.8729,205.9175,401553800,{"time":9881,"open":9882,"high":9883,"low":9884,"close":9885,"volume":9886},"2017-05-01",206.4364,207.3359,205.5887,207.3186,320859900,{"time":9888,"open":9889,"high":9890,"low":9891,"close":9892,"volume":9893},"2017-05-08",207.3619,207.7424,205.9607,206.6958,270313700,{"time":9895,"open":9896,"high":9897,"low":9898,"close":9899,"volume":9900},"2017-05-15",207.1197,208.1575,203.6254,206.1164,507393900,{"time":9902,"open":9903,"high":9904,"low":9905,"close":9906,"volume":9907},"2017-05-22",206.6266,209.3771,206.5574,209.057,266981600,{"time":9909,"open":9910,"high":9911,"low":9912,"close":9913,"volume":9914},"2017-05-29",208.737,211.3404,208.1316,211.1847,284626000,{"time":9916,"open":9917,"high":9918,"low":9919,"close":9920,"volume":9921},"2017-06-05",211.0117,211.9112,209.2646,210.5274,347425600,{"time":9923,"open":9924,"high":9925,"low":9926,"close":9927,"volume":9928},"2017-06-12",210.2852,211.7901,209.6192,210.8848,375795400,{"time":9930,"open":9931,"high":9932,"low":9933,"close":9934,"volume":9935},"2017-06-19",211.7105,212.7013,210.6849,211.3107,289142700,{"time":9937,"open":9938,"high":9939,"low":9940,"close":9941,"volume":9942},"2017-06-26",211.9799,212.397,208.5556,210.1548,402761200,{"time":9944,"open":9945,"high":9946,"low":9947,"close":9948,"volume":9949},"2017-07-03",211.0934,211.528,208.8859,210.4242,216954500,{"time":9951,"open":9952,"high":9953,"low":9954,"close":9955,"volume":9956},"2017-07-10",210.4241,213.779,209.329,213.4227,246362600,{"time":9958,"open":9959,"high":9960,"low":9961,"close":9962,"volume":9963},"2017-07-17",213.3445,215.0393,212.6491,214.5699,256784700,{"time":9965,"open":9966,"high":9967,"low":9968,"close":9969,"volume":9970},"2017-07-24",214.4917,215.5433,213.5269,214.596,269968300,{"time":9972,"open":9973,"high":9974,"low":9975,"close":9976,"volume":9977},"2017-07-31",214.9958,215.3608,214.1266,215.0305,269148100,{"time":9979,"open":9980,"high":9981,"low":9982,"close":9983,"volume":9984},"2017-08-07",215.1001,216.3342,211.8061,212.1711,351696400,{"time":9986,"open":9987,"high":9988,"low":9989,"close":9990,"volume":9991},"2017-08-14",213.4488,215.1696,210.5024,210.9456,450488500,{"time":9993,"open":9927,"high":9994,"low":9995,"close":9996,"volume":9997},"2017-08-21",213.4748,210.1808,212.5535,294001200,{"time":9999,"open":10000,"high":10001,"low":10002,"close":10003,"volume":10004},"2017-08-28",213.0837,215.8301,211.1369,215.4043,319543000,{"time":10006,"open":10007,"high":10008,"low":10009,"close":10010,"volume":10011},"2017-09-04",214.9002,215.1261,212.8925,214.3092,271183200,{"time":10013,"open":10014,"high":10015,"low":10016,"close":10017,"volume":10018},"2017-09-11",215.5781,217.7397,215.5607,217.6524,378367500,{"time":10020,"open":10021,"high":10022,"low":10023,"close":10024,"volume":10025},"2017-09-18",218.0192,218.5259,217.4166,217.8708,252342800,{"time":10027,"open":10028,"high":10029,"low":10030,"close":10031,"volume":10032},"2017-09-25",217.6175,219.5129,216.6829,219.4342,322504600,{"time":10034,"open":10035,"high":10036,"low":10037,"close":10038,"volume":10039},"2017-10-02",219.6613,222.4651,219.4866,222.1768,325955600,{"time":10041,"open":10042,"high":10043,"low":10044,"close":10045,"volume":10046},"2017-10-09",222.4039,222.963,221.548,222.6835,228400300,{"time":10048,"open":10049,"high":10050,"low":10051,"close":10052,"volume":10053},"2017-10-16",222.9106,224.5963,222.1593,224.57,261751200,{"time":10055,"open":10056,"high":10057,"low":10058,"close":10059,"volume":10060},"2017-10-23",224.8932,225.2513,221.8537,225.0941,389927000,{"time":10062,"open":10063,"high":10064,"low":10065,"close":10066,"volume":10067},"2017-10-30",224.011,225.7842,223.7665,225.7405,284832400,{"time":10069,"open":10070,"high":10071,"low":10072,"close":10073,"volume":10074},"2017-11-06",225.6094,226.5266,223.9149,225.426,312694600,{"time":10076,"open":10077,"high":10078,"low":10079,"close":10080,"volume":10081},"2017-11-13",224.7448,226.2557,223.2774,225.2251,335889100,{"time":10083,"open":10084,"high":10085,"low":10080,"close":10086,"volume":10087},"2017-11-20",225.4697,227.5136,227.4088,190142200,{"time":10089,"open":10090,"high":10091,"low":10092,"close":10093,"volume":10094},"2017-11-27",227.4524,232.3786,227.0943,230.9898,521044000,{"time":10096,"open":10097,"high":10098,"low":10099,"close":10100,"volume":10101},"2017-12-04",232.6057,233.0337,229.4613,231.907,401716200,{"time":10103,"open":10097,"high":10104,"low":10105,"close":10106,"volume":10107},"2017-12-11",234.4356,231.8808,233.9703,516455700,{"time":10109,"open":10110,"high":10111,"low":10112,"close":10113,"volume":10114},"2017-12-18",235.3661,235.8051,234.1282,234.8481,388541200,{"time":10116,"open":10117,"high":10118,"low":10119,"close":10120,"volume":10121},"2017-12-25",234.4443,235.7612,234.0844,234.2775,244118900,{"time":10123,"open":10124,"high":10125,"low":10126,"close":10127,"volume":10128},"2018-01-01",235.1379,240.1595,234.7516,240.0366,340886500,{"time":10130,"open":10131,"high":10132,"low":10133,"close":10134,"volume":10135},"2018-01-08",239.9399,244.1538,239.5977,243.987,337325100,{"time":10137,"open":10138,"high":10139,"low":10140,"close":10139,"volume":10141},"2018-01-15",245.2425,246.1731,242.4595,461462000,{"time":10143,"open":10144,"high":10145,"low":10146,"close":10147,"volume":10148},"2018-01-22",245.9625,251.6336,245.9098,251.5897,515553600,{"time":10150,"open":10151,"high":10152,"low":10153,"close":10154,"volume":10155},"2018-01-29",251.019,251.458,241.7835,241.8187,593556800,{"time":10157,"open":10158,"high":10159,"low":10160,"close":10161,"volume":10162},"2018-02-05",240.0629,242.1699,222.0395,229.5719,1347099500,{"time":10164,"open":10165,"high":10166,"low":10167,"close":10168,"volume":10169},"2018-02-12",231.6174,241.7045,229.7124,239.7644,617315700,{"time":10171,"open":10172,"high":10173,"low":10174,"close":10175,"volume":10176},"2018-02-19",238.8162,241.1778,236.7181,241.1691,388531100,{"time":10178,"open":10179,"high":10180,"low":10181,"close":10182,"volume":10183},"2018-02-26",242.2401,244.8651,232.4865,236.2264,623436700,{"time":10185,"open":10186,"high":10187,"low":10188,"close":10187,"volume":10189},"2018-03-05",235.0413,244.8212,234.936,444110600,{"time":10191,"open":10192,"high":10193,"low":10194,"close":10195,"volume":10196},"2018-03-12",245.1108,246.1732,240.9233,241.6855,453565500,{"time":10198,"open":10199,"high":10200,"low":10201,"close":10202,"volume":10203},"2018-03-19",240.9362,241.8617,227.2565,227.4505,579996000,{"time":10205,"open":10206,"high":10207,"low":10208,"close":10209,"volume":10210},"2018-03-26",231.0467,235.1365,227.9176,231.9457,529951400,{"time":10212,"open":10213,"high":10214,"low":10215,"close":10216,"volume":10217},"2018-04-02",231.4168,235.0219,224.4712,228.9224,692132300,{"time":10219,"open":10220,"high":10221,"low":10222,"close":10223,"volume":10224},"2018-04-09",230.3768,235.8152,229.1164,233.7086,454081800,{"time":10226,"open":10227,"high":10228,"low":10229,"close":10230,"volume":10231},"2018-04-16",235.3392,239.1293,234.114,234.9955,363000200,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2018-04-23",235.5684,236.203,229.9185,234.9514,407069900,{"time":10240,"open":10234,"high":10241,"low":10242,"close":10243,"volume":10244},"2018-04-30",236.1237,228.3319,234.4754,470288200,{"time":10246,"open":10247,"high":10248,"low":10223,"close":10249,"volume":10250},"2018-05-07",235.2423,240.76,240.4956,314405600,{"time":10252,"open":10253,"high":10254,"low":10255,"close":10256,"volume":10257},"2018-05-14",240.9274,241.5796,238.0099,239.1557,316673700,{"time":10259,"open":10260,"high":10261,"low":10262,"close":10263,"volume":10264},"2018-05-21",240.6366,241.7294,238.671,239.8785,308105100,{"time":10266,"open":10267,"high":10268,"low":10269,"close":10270,"volume":10271},"2018-05-28",238.2567,241.4563,236.0091,241.1566,350365300,{"time":10273,"open":10274,"high":10275,"low":10276,"close":10277,"volume":10278},"2018-06-04",241.9763,245.2816,241.6678,245.2022,304361500,{"time":10280,"open":10281,"high":10282,"low":10283,"close":10284,"volume":10285},"2018-06-11",245.4226,246.3394,243.7888,245.3648,407431300,{"time":10287,"open":10288,"high":10289,"low":10290,"close":10291,"volume":10292},"2018-06-18",243.9128,245.0018,242.1775,243.2488,330194500,{"time":10294,"open":10295,"high":10296,"low":10297,"close":10298,"volume":10299},"2018-06-25",242.0978,242.4785,237.7152,240.1854,485755300,{"time":10301,"open":10302,"high":10303,"low":10304,"close":10305,"volume":10306},"2018-07-02",238.6183,244.2226,238.3792,243.8508,229161500,{"time":10308,"open":10309,"high":10310,"low":10311,"close":10312,"volume":10313},"2018-07-09",244.8513,247.8438,244.807,247.5428,287912600,{"time":10315,"open":10316,"high":10317,"low":10318,"close":10319,"volume":10320},"2018-07-16",247.5871,248.9506,246.4981,247.6225,288859800,{"time":10322,"open":10323,"high":10324,"low":10325,"close":10326,"volume":10327},"2018-07-23",247.419,251.775,247.0736,249.1631,328645600,{"time":10329,"open":10330,"high":10331,"low":10332,"close":10333,"volume":10334},"2018-07-30",249.2428,251.1464,247.1622,251.0933,303528100,{"time":10336,"open":10337,"high":10338,"low":10339,"close":10340,"volume":10341},"2018-08-06",251.1287,253.227,249.9954,250.7037,237505100,{"time":10343,"open":10344,"high":10345,"low":10346,"close":10347,"volume":10348},"2018-08-13",250.9781,252.8286,248.0475,252.3859,348086700,{"time":10350,"open":10351,"high":10352,"low":10347,"close":10353,"volume":10354},"2018-08-20",252.8374,254.6967,254.5551,258765100,{"time":10356,"open":10357,"high":10358,"low":10359,"close":10360,"volume":10361},"2018-08-27",255.7504,258.3002,255.591,257.0342,292871700,{"time":10363,"open":10364,"high":10365,"low":10366,"close":10367,"volume":10368},"2018-09-03",256.618,256.9456,253.8468,254.6348,269481500,{"time":10370,"open":10371,"high":10372,"low":10373,"close":10374,"volume":10375},"2018-09-10",255.644,257.8841,254.0858,257.5388,266666300,{"time":10377,"open":10378,"high":10379,"low":10380,"close":10381,"volume":10382},"2018-09-17",257.4856,260.7858,255.9008,259.6919,385095300,{"time":10384,"open":10385,"high":10386,"low":10387,"close":10388,"volume":10389},"2018-09-24",259.1138,259.9142,257.3972,258.5623,306860200,{"time":10391,"open":10392,"high":10393,"low":10394,"close":10395,"volume":10396},"2018-10-01",259.7986,260.7769,254.5601,255.9831,391529300,{"time":10398,"open":10399,"high":10400,"low":10401,"close":10402,"volume":10403},"2018-10-08",255.2983,256.9081,240.4544,245.4261,834839200,{"time":10405,"open":10406,"high":10407,"low":10408,"close":10409,"volume":10410},"2018-10-15",245.0704,250.0508,243.9586,245.6929,605604600,{"time":10412,"open":10413,"high":10414,"low":10415,"close":10416,"volume":10417},"2018-10-22",246.3599,246.6801,233.277,235.9808,746211300,{"time":10419,"open":10420,"high":10421,"low":10422,"close":10423,"volume":10424},"2018-10-29",239.067,244.7858,231.107,241.8152,668290500,{"time":10426,"open":10427,"high":10428,"low":10429,"close":10430,"volume":10431},"2018-11-05",242.3044,250.1131,241.335,247.0359,392858000,{"time":10433,"open":10434,"high":10435,"low":10436,"close":10437,"volume":10438},"2018-11-12",246.529,246.7692,237.475,243.4517,584955500,{"time":10440,"open":10441,"high":10442,"low":10443,"close":10444,"volume":10445},"2018-11-19",242.8469,243.1404,233.9708,234.1308,357454600,{"time":10447,"open":10448,"high":10449,"low":10450,"close":10451,"volume":10452},"2018-11-26",236.381,245.7195,235.9897,245.1592,463664000,{"time":10454,"open":10455,"high":10456,"low":10457,"close":10458,"volume":10459},"2018-12-03",249.2771,249.3838,233.4104,234.4155,646366600,{"time":10461,"open":10462,"high":10463,"low":10464,"close":10465,"volume":10466},"2018-12-10",234.2376,239.2449,230.013,231.6584,584550800,{"time":393,"open":10468,"high":10469,"low":10470,"close":10471,"volume":10472},230.7067,231.8185,214.6812,215.3253,1022399200,{"time":412,"open":10474,"high":10475,"low":10476,"close":10477,"volume":10478},213.8403,224.8974,209.117,221.6322,705164500,{"time":10480,"open":10481,"high":10482,"low":10483,"close":10484,"volume":10485},"2018-12-31",223.2513,226.4271,217.9823,225.783,557994100,{"time":10487,"open":10488,"high":10489,"low":10490,"close":10491,"volume":10492},"2019-01-07",226.0513,231.8393,225.1568,231.6783,471340300,{"time":10494,"open":10495,"high":10496,"low":10497,"close":10498,"volume":10499},"2019-01-14",229.7817,238.8349,229.3792,238.3697,457771900,{"time":10501,"open":10502,"high":10503,"low":10504,"close":10505,"volume":10506},"2019-01-21",236.9026,238.5844,233.1811,237.7614,357649000,{"time":10508,"open":10509,"high":10510,"low":10511,"close":10512,"volume":10513},"2019-01-28",235.6234,242.61,234.1921,241.5902,434018300,{"time":10515,"open":10516,"high":10517,"low":10518,"close":10519,"volume":10520},"2019-02-04",241.635,244.6139,239.5953,241.957,369916300,{"time":10522,"open":10510,"high":10523,"low":10524,"close":10525,"volume":10526},"2019-02-11",248.1654,241.5633,248.1296,385891900,{"time":10528,"open":10529,"high":10530,"low":10531,"close":10532,"volume":10533},"2019-02-18",247.3335,249.9098,247.2171,249.713,278060900,{"time":10535,"open":10536,"high":10537,"low":10538,"close":10539,"volume":10540},"2019-02-25",251.1354,251.6542,248.2279,250.8581,330945200,{"time":10542,"open":10543,"high":10544,"low":10545,"close":10546,"volume":10547},"2019-03-04",251.9136,252.1551,243.7014,245.5264,421329900,{"time":10549,"open":10550,"high":10551,"low":10552,"close":10553,"volume":10554},"2019-03-11",246.2421,253.5713,246.2153,252.7626,374233000,{"time":10556,"open":10557,"high":10558,"low":10559,"close":10560,"volume":10561},"2019-03-18",252.9783,256.2401,250.8488,250.9117,439286800,{"time":10563,"open":10564,"high":10565,"low":10566,"close":10567,"volume":10568},"2019-03-25",250.5703,254.1374,249.4651,253.8139,364351100,{"time":10570,"open":10571,"high":10572,"low":10573,"close":10574,"volume":10575},"2019-04-01",255.8087,259.3399,255.5391,259.286,293550700,{"time":10577,"open":10578,"high":10579,"low":10580,"close":10581,"volume":10582},"2019-04-08",258.8637,260.9931,257.6056,260.7146,297131000,{"time":10584,"open":10585,"high":10586,"low":10587,"close":10588,"volume":10589},"2019-04-15",260.7865,261.8557,259.3669,260.5889,228726700,{"time":10591,"open":10592,"high":10593,"low":10594,"close":10595,"volume":10596},"2019-04-22",259.8251,263.7066,259.7352,263.6348,251486900,{"time":10598,"open":10599,"high":10600,"low":10601,"close":10602,"volume":10603},"2019-04-29",263.7246,265.0185,260.1395,264.192,331555200,{"time":10605,"open":10606,"high":10607,"low":10608,"close":10609,"volume":10610},"2019-05-06",259.897,263.5449,253.6521,258.8636,559396700,{"time":10612,"open":10613,"high":10614,"low":10615,"close":10616,"volume":10617},"2019-05-13",253.76,259.861,251.5227,256.833,455352700,{"time":10619,"open":10620,"high":10621,"low":10622,"close":10623,"volume":10624},"2019-05-20",255.2336,257.8124,252.0978,254.0835,313209100,{"time":10626,"open":10627,"high":10628,"low":10629,"close":10630,"volume":10631},"2019-05-27",254.3621,255.3146,247.3088,247.3357,324388900,{"time":10633,"open":10634,"high":10635,"low":10636,"close":10637,"volume":10638},"2019-06-03",247.3716,259.5376,245.3769,258.4593,388532200,{"time":10640,"open":10641,"high":10642,"low":10643,"close":10644,"volume":10645},"2019-06-10",260.0047,261.8287,258.612,259.9059,267806600,{"time":10647,"open":10648,"high":10649,"low":10650,"close":10651,"volume":10652},"2019-06-17",260.1396,266.8222,259.8341,265.4498,403194400,{"time":10654,"open":10655,"high":10656,"low":10657,"close":10658,"volume":10659},"2019-06-24",265.6575,265.9734,262.1542,264.5469,280902400,{"time":10661,"open":10662,"high":10663,"low":10664,"close":10665,"volume":10666},"2019-07-01",267.8695,269.8017,265.7477,269.4767,232786300,{"time":10668,"open":10669,"high":10670,"low":10671,"close":10672,"volume":10673},"2019-07-08",268.1674,271.5263,266.786,271.454,236543700,{"time":10675,"open":10676,"high":10676,"low":10677,"close":10678,"volume":10679},"2019-07-15",271.8874,267.8875,268.3119,216657600,{"time":10681,"open":10682,"high":10683,"low":10684,"close":10685,"volume":10686},"2019-07-22",268.7091,272.8805,268.1945,272.6819,235894000,{"time":10688,"open":10689,"high":10685,"low":10690,"close":10691,"volume":10692},"2019-07-29",272.5645,262.6507,264.2037,447617000,{"time":10694,"open":10695,"high":10696,"low":10697,"close":10698,"volume":10699},"2019-08-05",260.1136,265.1066,254.3622,263.3008,621473300,{"time":10701,"open":10702,"high":10703,"low":10704,"close":10705,"volume":10706},"2019-08-12",261.8022,265.5852,254.9671,260.7998,478024400,{"time":10708,"open":10709,"high":10710,"low":10711,"close":10712,"volume":10713},"2019-08-19",263.8154,265.3866,255.9424,257.1884,355520800,{"time":10715,"open":10716,"high":10717,"low":10718,"close":10719,"volume":10720},"2019-08-26",259.3733,265.6664,257.5494,264.0503,319590000,{"time":10722,"open":10723,"high":10724,"low":10725,"close":10726,"volume":10727},"2019-09-02",262.3528,269.8107,261.179,269.1064,248831100,{"time":10729,"open":10730,"high":10731,"low":10732,"close":10733,"volume":10734},"2019-09-09",270.0906,273.0881,267.2284,271.8512,313042000,{"time":10736,"open":10737,"high":10738,"low":10739,"close":10740,"volume":10741},"2019-09-16",270.7226,273.2417,269.278,270.5577,339168000,{"time":10743,"open":10744,"high":10745,"low":10746,"close":10747,"volume":10748},"2019-09-23",269.8955,271.9728,266.3945,267.9456,351126500,{"time":10750,"open":10751,"high":10752,"low":10753,"close":10754,"volume":10755},"2019-09-30",268.4625,270.7211,258.3487,266.9931,412814300,{"time":10757,"open":10758,"high":10759,"low":10760,"close":10761,"volume":10762},"2019-10-07",266.1949,270.975,261.6777,268.7437,371694700,{"time":10764,"open":10765,"high":10766,"low":10767,"close":10768,"volume":10769},"2019-10-14",268.4261,272.3356,268.0996,270.2766,246118100,{"time":10771,"open":10772,"high":10773,"low":10774,"close":10775,"volume":10776},"2019-10-21",271.5918,274.1135,270.7573,273.5692,202654000,{"time":10778,"open":10779,"high":10780,"low":10781,"close":10782,"volume":10783},"2019-10-28",274.7846,277.7327,273.6872,277.6873,276271100,{"time":10785,"open":10786,"high":10787,"low":10788,"close":10789,"volume":10790},"2019-11-04",279.2384,280.871,277.6147,280.227,253331600,{"time":10792,"open":10793,"high":10794,"low":10795,"close":10796,"volume":10797},"2019-11-11",278.8484,282.8576,278.7123,282.8122,249443100,{"time":10799,"open":10800,"high":10801,"low":10802,"close":10803,"volume":10804},"2019-11-18",282.5764,283.6285,280.336,282.0594,295953800,{"time":10806,"open":10807,"high":10808,"low":10807,"close":10809,"volume":10810},"2019-11-25",282.9845,286.1593,285.0979,167253500,{"time":10812,"open":10813,"high":10814,"low":10815,"close":10816,"volume":10817},"2019-12-02",285.352,286.005,278.5853,285.6059,288425500,{"time":10819,"open":10820,"high":10821,"low":10822,"close":10823,"volume":10824},"2019-12-09",285.2159,289.0528,283.7374,287.8283,318810900,{"time":10826,"open":10827,"high":10828,"low":10829,"close":10830,"volume":10831},"2019-12-16",289.5516,293.4819,287.7647,292.3517,424433000,{"time":10833,"open":10834,"high":10835,"low":10836,"close":10837,"volume":10838},"2019-12-23",293.1355,295.1499,292.5066,294.2931,146700000,{"time":10840,"open":10841,"high":10842,"low":10843,"close":10844,"volume":10845},"2019-12-30",294.3751,296.1435,291.8229,293.883,243667300,{"time":10847,"open":10848,"high":10849,"low":10850,"close":10851,"volume":10852},"2020-01-06",292.1327,298.4861,292.0142,296.8909,265948900,{"time":10854,"open":10855,"high":10856,"low":10857,"close":10858,"volume":10859},"2020-01-13",297.5108,302.7885,297.0824,302.5789,331872500,{"time":10861,"open":10862,"high":10863,"low":10864,"close":10865,"volume":10866},"2020-01-20",301.6217,303.4904,298.395,299.6802,266198700,{"time":10868,"open":10869,"high":10870,"low":10871,"close":10872,"volume":10873},"2020-01-27",294.4481,299.5526,292.3516,293.2631,391122800,{"time":10875,"open":10876,"high":10877,"low":10878,"close":10879,"volume":10880},"2020-02-03",294.7398,304.6206,294.6213,302.8067,312106400,{"time":10882,"open":10883,"high":10884,"low":10885,"close":10886,"volume":10887},"2020-02-10",301.9226,308.203,301.8861,307.7289,260011300,{"time":10889,"open":10890,"high":10891,"low":10892,"close":10893,"volume":10894},"2020-02-17",306.7354,309.078,303.153,303.9734,293992500,{"time":10896,"open":10897,"high":10898,"low":10899,"close":10900,"volume":10901},"2020-02-24",294.5484,304.0464,260.2752,270.0467,1244104700,{"time":10903,"open":10904,"high":10905,"low":10906,"close":10907,"volume":10908},"2020-03-02",271.8241,286.0713,264.5503,271.1405,1130490100,{"time":432,"open":10910,"high":10911,"low":10912,"close":10913,"volume":10914},250.9412,262.9916,225.7651,245.4904,1562964500,{"time":453,"open":10916,"high":10917,"low":10918,"close":10919,"volume":10920},219.8402,234.1693,207.8447,209.782,1523388400,{"time":474,"open":10922,"high":10923,"low":10924,"close":10925,"volume":10926},209.2227,240.9559,200.1181,232.3555,1342924000,{"time":1244,"open":10928,"high":10929,"low":10930,"close":10931,"volume":10932},234.4461,241.4419,223.6269,227.5603,869026800,{"time":10934,"open":10935,"high":10936,"low":10937,"close":10938,"volume":10939},"2020-04-06",236.4082,257.8265,227.5419,255.0759,733262100,{"time":10941,"open":10942,"high":10943,"low":10944,"close":10945,"volume":10946},"2020-04-13",254.1039,263.4193,248.8502,262.8142,649240600,{"time":10948,"open":10949,"high":10950,"low":10951,"close":10952,"volume":10953},"2020-04-20",259.1193,262.9518,249.4095,259.4494,509219500,{"time":10955,"open":10956,"high":10957,"low":10958,"close":10959,"volume":10960},"2020-04-27",261.4206,270.3694,258.1199,259.2843,549993900,{"time":10962,"open":10963,"high":10964,"low":10965,"close":10966,"volume":10967},"2020-05-04",257.4048,268.5998,255.9286,268.1322,385778500,{"time":10969,"open":10970,"high":10971,"low":10972,"close":10973,"volume":10974},"2020-05-11",266.2067,269.7825,250.2989,262.4843,553230300,{"time":10976,"open":10977,"high":10978,"low":10979,"close":10980,"volume":10981},"2020-05-18",268.6915,273.1109,267.6829,270.8829,443006900,{"time":10983,"open":10984,"high":10985,"low":10986,"close":10987,"volume":10988},"2020-05-25",276.8334,281.3352,270.9012,279.0247,403264800,{"time":10990,"open":10991,"high":10992,"low":10993,"close":10994,"volume":10995},"2020-06-01",278.383,294.5658,277.8695,292.7963,448912200,{"time":10997,"open":10998,"high":10999,"low":11000,"close":11001,"volume":11002},"2020-06-08",293.6031,296.5279,273.7802,278.9239,650043700,{"time":11004,"open":11005,"high":11006,"low":11007,"close":11008,"volume":11009},"2020-06-15",273.2484,289.5171,272.0748,284.231,573187400,{"time":11011,"open":11012,"high":11013,"low":11014,"close":11015,"volume":11016},"2020-06-22",283.6323,289.6275,275.7402,276.3203,493363100,{"time":11018,"open":11019,"high":11020,"low":11021,"close":11022,"volume":11023},"2020-06-29",277.5728,290.7325,275.2889,287.537,334908800,{"time":11025,"open":11026,"high":11027,"low":11028,"close":11029,"volume":11030},"2020-07-06",291.3495,292.7402,286.1096,292.4731,340167000,{"time":11032,"open":11033,"high":11034,"low":11035,"close":11036,"volume":11037},"2020-07-13",294.8123,297.4921,287.3253,296.2765,401248400,{"time":11039,"open":11040,"high":11041,"low":11042,"close":11043,"volume":11044},"2020-07-20",296.0094,301.3507,294.0018,295.5029,320898500,{"time":11046,"open":11047,"high":11048,"low":11049,"close":11050,"volume":11051},"2020-07-27",296.1936,300.7982,294.361,300.6969,301090700,{"time":11053,"open":11054,"high":11055,"low":11056,"close":11057,"volume":11058},"2020-08-03",302.3545,308.3957,301.8112,308.1102,238681200,{"time":11060,"open":11061,"high":11062,"low":11063,"close":11064,"volume":11065},"2020-08-10",308.5616,311.5268,305.7527,310.2007,256734100,{"time":11067,"open":11068,"high":11069,"low":11070,"close":11071,"volume":11072},"2020-08-17",311.2137,312.853,308.7088,312.632,239583500,{"time":11074,"open":11075,"high":11076,"low":11077,"close":11078,"volume":11079},"2020-08-24",315.0631,322.983,312.6043,322.8541,244465300,{"time":11081,"open":11082,"high":11083,"low":11084,"close":11085,"volume":11086},"2020-08-31",322.6422,330.378,308.3865,315.4776,477715300,{"time":11088,"open":11089,"high":11090,"low":11091,"close":11092,"volume":11093},"2020-09-07",310.081,315.5421,304.8226,307.6406,381177300,{"time":11095,"open":11096,"high":11097,"low":11098,"close":11099,"volume":11100},"2020-09-14",310.7992,315.9288,303.2412,305.7191,398023800,{"time":11102,"open":11103,"high":11104,"low":11105,"close":11106,"volume":11107},"2020-09-21",301.1423,306.2277,295.6872,303.9439,403925800,{"time":11109,"open":11110,"high":11111,"low":11112,"close":11113,"volume":11114},"2020-09-28",308.0954,313.1992,306.2185,308.6686,398099500,{"time":11116,"open":11117,"high":11118,"low":11119,"close":11120,"volume":11121},"2020-10-05",310.7213,321.1601,309.1679,320.6978,297612700,{"time":11123,"open":11124,"high":11125,"low":11126,"close":11127,"volume":11128},"2020-10-12",323.2311,327.3271,317.2582,321.1046,361231500,{"time":11130,"open":11131,"high":11132,"low":11133,"close":11134,"volume":11135},"2020-10-19",322.362,322.9907,314.9651,319.7084,296595700,{"time":11137,"open":11138,"high":11139,"low":11140,"close":11141,"volume":11142},"2020-10-26",316.3336,317.1195,298.2761,301.9191,495446400,{"time":11144,"open":11145,"high":11146,"low":11147,"close":11148,"volume":11149},"2020-11-02",305.3031,325.6351,302.5663,323.7581,463334900,{"time":11151,"open":11152,"high":11153,"low":11154,"close":11155,"volume":11156},"2020-11-09",336.5269,336.906,324.0817,331.0994,446943600,{"time":11158,"open":11159,"high":11160,"low":11161,"close":11162,"volume":11163},"2020-11-16",333.7623,335.4266,327.4473,328.5384,341601600,{"time":11165,"open":11166,"high":11167,"low":11168,"close":11169,"volume":11170},"2020-11-23",330.3412,336.721,328.1129,336.2495,199491500,{"time":11172,"open":11173,"high":11174,"low":11175,"close":11174,"volume":11176},"2020-11-30",335.4728,341.9635,332.0888,317663000,{"time":11178,"open":11179,"high":11180,"low":11181,"close":11182,"volume":11183},"2020-12-07",341.1961,343.073,335.8704,338.6812,280935500,{"time":11185,"open":11186,"high":11187,"low":11188,"close":11189,"volume":11190},"2020-12-14",340.8448,344.6283,336.9892,342.7991,392163800,{"time":11192,"open":11193,"high":11194,"low":11195,"close":11196,"volume":11197},"2020-12-21",338.8899,351.4159,336.16,342.6319,216995000,{"time":11199,"open":11200,"high":11201,"low":11202,"close":11203,"volume":11204},"2020-12-28",345.1761,347.8875,344.3311,347.1632,220656900,{"time":11206,"open":11207,"high":11208,"low":11209,"close":11210,"volume":11211},"2021-01-04",348.4911,354.2293,338.7507,354.0158,425078700,{"time":11213,"open":11214,"high":11215,"low":11216,"close":11217,"volume":11218},"2021-01-11",350.8496,353.8951,346.9961,348.8532,306035100,{"time":11220,"open":11221,"high":11222,"low":11223,"close":11224,"volume":11225},"2021-01-18",351.3046,357.4421,349.8282,355.5202,213770000,{"time":11227,"open":11228,"high":11229,"low":11230,"close":11231,"volume":11232},"2021-01-25",356.2537,358.2778,341.9542,343.6256,457381600,{"time":11234,"open":11235,"high":11236,"low":11237,"close":11238,"volume":11239},"2021-02-01",347.0146,360.7106,343.9133,360.0049,288507800,{"time":11241,"open":11242,"high":11243,"low":11244,"close":11245,"volume":11246},"2021-02-08",361.4535,364.824,359.8099,364.5826,226577300,{"time":11248,"open":11249,"high":11250,"low":11251,"close":11252,"volume":11253},"2021-02-15",365.8083,366.0033,360.0327,362.1591,246216800,{"time":11255,"open":11256,"high":11257,"low":11258,"close":11259,"volume":11260},"2021-02-22",359.4013,364.202,351.2024,353.1801,546504300,{"time":11262,"open":11263,"high":11264,"low":11265,"close":11266,"volume":11267},"2021-03-01",358.0364,362.9856,345.3062,356.2165,640356900,{"time":11269,"open":11270,"high":11271,"low":11272,"close":11273,"volume":11274},"2021-03-08",357.1729,367.3776,354.1645,365.9012,497580800,{"time":11276,"open":11277,"high":11278,"low":11279,"close":11280,"volume":11281},"2021-03-15",366.1519,369.6711,360.6624,362.833,474082600,{"time":11283,"open":11284,"high":11285,"low":11286,"close":11287,"volume":11288},"2021-03-22",363.3453,369.2888,357.6347,368.8882,492591500,{"time":11290,"open":11291,"high":11292,"low":11293,"close":11294,"volume":11295},"2021-03-29",367.4163,373.2574,365.9351,373.2014,396786900,{"time":11297,"open":11298,"high":11299,"low":11300,"close":11301,"volume":11302},"2021-04-05",375.8565,383.5047,375.7819,383.337,328509800,{"time":11304,"open":11305,"high":11306,"low":11307,"close":11308,"volume":11309},"2021-04-12",382.7409,389.3179,382.1354,388.7123,317182900,{"time":11311,"open":11312,"high":11313,"low":11314,"close":11315,"volume":11316},"2021-04-19",387.7808,389.6346,382.4986,388.2279,397935300,{"time":11318,"open":11319,"high":11320,"low":11321,"close":11322,"volume":11323},"2021-04-26",388.8799,391.9356,387.8181,388.7495,318795700,{"time":11325,"open":11326,"high":11327,"low":11299,"close":11328,"volume":11329},"2021-05-03",390.7338,393.892,393.2398,371936900,{"time":11331,"open":11332,"high":11333,"low":11334,"close":11335,"volume":11336},"2021-05-10",393.5938,393.8174,376.3596,388.0788,522147000,{"time":11338,"open":11339,"high":11340,"low":11341,"close":11342,"volume":11343},"2021-05-17",386.9703,389.588,377.5985,386.5511,386007400,{"time":11345,"open":11346,"high":11347,"low":11348,"close":11349,"volume":11350},"2021-05-24",388.7869,392.4293,388.5447,391.3021,267144600,{"time":11352,"open":11353,"high":11354,"low":11355,"close":11356,"volume":11357},"2021-05-31",393.659,393.9852,387.7994,393.687,217391300,{"time":11359,"open":11360,"high":11361,"low":11362,"close":11363,"volume":11364},"2021-06-07",393.6777,395.5781,391.5629,395.28,243716500,{"time":11366,"open":11367,"high":11368,"low":11369,"close":11370,"volume":11371},"2021-06-14",395.3917,396.3513,387.5914,387.797,383879100,{"time":11373,"open":11374,"high":11375,"low":11376,"close":11377,"volume":11378},"2021-06-21",389.5541,399.1714,388.741,398.7228,283207500,{"time":11380,"open":11381,"high":11382,"low":11383,"close":11384,"volume":11385},"2021-06-28",399.2463,405.7232,398.0499,405.368,265096700,{"time":11387,"open":11388,"high":11389,"low":11390,"close":11391,"volume":11392},"2021-07-05",405.4241,407.3494,399.5733,407.0504,306093700,{"time":11394,"open":11395,"high":11396,"low":11397,"close":11398,"volume":11399},"2021-07-12",406.9663,409.2935,402.7511,403.1436,300932400,{"time":11401,"open":11402,"high":11403,"low":11404,"close":11405,"volume":11406},"2021-07-19",398.3303,411.5179,394.3862,411.1815,423964700,{"time":11408,"open":11409,"high":11410,"low":11411,"close":11412,"volume":11413},"2021-07-26",410.5926,412.9198,407.4897,409.845,279975200,{"time":11415,"open":11416,"high":11417,"low":11418,"close":11419,"volume":11420},"2021-08-02",411.5553,413.9854,407.5924,413.5648,249469100,{"time":11422,"open":11423,"high":11424,"low":11425,"close":11426,"volume":11427},"2021-08-09",413.5367,416.7893,412.4619,416.7706,206975900,{"time":11429,"open":11430,"high":11431,"low":11432,"close":11433,"volume":11434},"2021-08-16",415.4715,417.8828,407.6111,414.3778,420586700,{"time":11436,"open":11437,"high":11438,"low":11439,"close":11440,"volume":11441},"2021-08-23",416.0603,421.1914,414.4527,420.8175,269312100,{"time":11443,"open":11444,"high":11445,"low":11446,"close":11447,"volume":11448},"2021-08-30",421.4904,424.369,421.2474,423.4625,246050500,{"time":11450,"open":11451,"high":11452,"low":11453,"close":11454,"volume":11455},"2021-09-06",423.1167,423.2102,416.2004,416.3219,255772000,{"time":11457,"open":11458,"high":11459,"low":11460,"close":11461,"volume":11462},"2021-09-13",419.3127,419.5744,413.5113,413.8676,436939600,{"time":11464,"open":11465,"high":11466,"low":11467,"close":11468,"volume":11469},"2021-09-20",407.7544,417.1399,402.1099,416.2211,499812500,{"time":11471,"open":11472,"high":11473,"low":11474,"close":11475,"volume":11476},"2021-09-27",415.1897,416.3524,400.5816,407.1543,543882700,{"time":11478,"open":11479,"high":11480,"low":11481,"close":11482,"volume":11483},"2021-10-04",405.9917,414.1302,399.7658,410.5485,479279600,{"time":11485,"open":11486,"high":11487,"low":11488,"close":11489,"volume":11490},"2021-10-11",409.8922,418.4245,404.6227,418.0588,345885500,{"time":11492,"open":11493,"high":11494,"low":11495,"close":11496,"volume":11497},"2021-10-18",416.2774,426.3101,415.621,424.8567,258932100,{"time":11499,"open":11500,"high":11501,"low":11502,"close":11503,"volume":11504},"2021-10-25",425.9442,430.8949,424.1721,430.6043,295327900,{"time":11506,"open":11507,"high":11508,"low":11509,"close":11510,"volume":11511},"2021-11-01",431.5887,441.2932,429.6197,439.3055,269089500,{"time":11513,"open":11514,"high":11515,"low":11516,"close":11517,"volume":11518},"2021-11-08",440.4024,440.8994,433.2203,438.124,259299200,{"time":11520,"open":11521,"high":11522,"low":11523,"close":11524,"volume":11525},"2021-11-15",439.4086,441.5651,437.1489,439.643,251637500,{"time":11527,"open":11528,"high":11529,"low":11530,"close":11531,"volume":11532},"2021-11-22",441.5182,444.0029,429.2166,430.3417,320496900,{"time":11534,"open":11535,"high":11536,"low":11537,"close":11538,"volume":11539},"2021-11-29",435.1237,437.4583,420.9186,425.1379,631737000,{"time":11541,"open":11542,"high":11543,"low":11544,"close":11545,"volume":11546},"2021-12-06",427.6789,441.5276,425.2692,441.3776,405133400,{"time":11548,"open":11549,"high":11550,"low":11551,"close":11552,"volume":11553},"2021-12-13",440.862,443.3747,430.9974,432.7005,553968300,{"time":11555,"open":11556,"high":11557,"low":11558,"close":11559,"volume":11560},"2021-12-20",427.6289,444.2925,424.4862,442.7965,292271000,{"time":11562,"open":11563,"high":11564,"low":11565,"close":11566,"volume":11567},"2021-12-27",444.1702,450.7002,444.1232,446.8989,279152600,{"time":11569,"open":11570,"high":11571,"low":11572,"close":11573,"volume":11574},"2022-01-03",448.1598,451.6224,437.198,438.5529,420356300,{"time":11576,"open":11577,"high":11578,"low":11579,"close":11580,"volume":11581},"2022-01-10",435.3633,445.2429,429.6237,437.2639,448334500,{"time":11583,"open":11584,"high":11585,"low":11586,"close":11587,"volume":11588},"2022-01-17",432.5782,432.7852,412.0755,412.1037,543717600,{"time":11590,"open":11591,"high":11592,"low":11593,"close":11594,"volume":11595},"2022-01-24",406.5053,417.8057,395.9012,415.8392,920508000,{"time":11597,"open":11598,"high":11599,"low":11600,"close":11601,"volume":11602},"2022-01-31",415.1711,431.0538,413.8256,422.1904,629246600,{"time":11604,"open":11605,"high":11606,"low":11607,"close":11608,"volume":11609},"2022-02-07",422.9526,430.8281,413.007,414.4372,551393100,{"time":11611,"open":11612,"high":11613,"low":11614,"close":11615,"volume":11616},"2022-02-14",413.9291,421.5883,406.3077,408.5753,531254600,{"time":11618,"open":11619,"high":11620,"low":11621,"close":11622,"volume":11623},"2022-02-21",406.3736,411.9721,386.379,411.8874,592717200,{"time":11625,"open":11591,"high":11626,"low":11627,"close":11628,"volume":11629},"2022-02-28",415.0488,401.8759,406.637,620607300,{"time":11631,"open":11632,"high":11633,"low":11634,"close":11635,"volume":11636},"2022-03-07",406.0537,406.7593,390.5943,395.2519,609269100,{"time":11638,"open":11639,"high":11640,"low":11641,"close":11642,"volume":11643},"2022-03-14",396.0234,419.8776,391.2247,419.5567,555925500,{"time":11645,"open":11646,"high":11647,"low":11648,"close":11649,"volume":11650},"2022-03-21",419.3869,427.5416,415.9324,427.2679,384264500,{"time":11652,"open":11653,"high":11654,"low":11655,"close":11656,"volume":11657},"2022-03-28",426.6733,436.1211,423.9173,427.485,445526900,{"time":11659,"open":11660,"high":11661,"low":11662,"close":11663,"volume":11664},"2022-04-04",427.6833,432.1192,418.5657,422.4355,398083400,{"time":11666,"open":11667,"high":11668,"low":11669,"close":11670,"volume":11671},"2022-04-11",419.1697,420.7177,412.1287,413.2047,346074000,{"time":11673,"open":11674,"high":11675,"low":11676,"close":11677,"volume":11678},"2022-04-18",412.2797,424.7384,401.5483,402.1146,426937000,{"time":11680,"open":11681,"high":11682,"low":11683,"close":11684,"volume":11685},"2022-04-25",399.8776,405.5124,388.1173,388.863,596614200,{"time":11687,"open":11688,"high":11689,"low":11690,"close":11691,"volume":11692},"2022-05-02",388.9291,405.5312,382.275,388.2401,727288500,{"time":495,"open":11694,"high":11695,"low":11696,"close":11697,"volume":11698},382.3505,383.5869,363.5208,379.1602,659709500,{"time":1262,"open":11700,"high":11701,"low":11702,"close":11703,"volume":11704},377.518,385.6256,359.1697,367.7492,509269500,{"time":1278,"open":11706,"high":11707,"low":11708,"close":11709,"volume":11710},370.7695,392.0532,365.2292,391.9399,426273600,{"time":11712,"open":11713,"high":11714,"low":11715,"close":11716,"volume":11717},"2022-05-30",390.326,393.9975,384.0777,387.4849,334006700,{"time":11719,"open":11720,"high":11721,"low":11722,"close":11723,"volume":11724},"2022-06-06",391.4868,393.2141,367.8625,367.9097,400315000,{"time":516,"open":11726,"high":11727,"low":11728,"close":11729,"volume":11730},358.5185,362.341,343.3079,346.8057,645270700,{"time":11732,"open":11733,"high":11734,"low":11735,"close":11736,"volume":11737},"2022-06-20",352.5218,369.7738,350.9008,369.7643,344213700,{"time":11739,"open":11740,"high":11741,"low":11742,"close":11743,"volume":11744},"2022-06-27",370.6838,372.684,353.1568,361.3847,405582500,{"time":11746,"open":11747,"high":11748,"low":11749,"close":11750,"volume":11751},"2022-07-04",356.3038,370.2953,353.479,368.4279,288787900,{"time":11753,"open":11754,"high":11755,"low":11756,"close":11757,"volume":11758},"2022-07-11",365.7547,366.7216,351.716,365.0722,373575900,{"time":11760,"open":11761,"high":11762,"low":11763,"close":11764,"volume":11765},"2022-07-18",368.1528,379.3384,360.8349,374.5135,350654600,{"time":11767,"open":11768,"high":11769,"low":11770,"close":11771,"volume":11772},"2022-07-25",375.139,391.5191,369.6411,390.5332,349890300,{"time":11774,"open":11775,"high":11776,"low":11777,"close":11778,"volume":11779},"2022-08-01",387.8411,394.0311,385.6325,391.9362,303725000,{"time":11781,"open":11782,"high":11783,"low":11784,"close":11785,"volume":11786},"2022-08-08",393.6235,404.9606,388.8555,404.8564,288667800,{"time":11788,"open":11789,"high":11790,"low":11791,"close":11792,"volume":11793},"2022-08-15",402.6477,409.2452,399.2826,400.1547,293940800,{"time":11795,"open":11796,"high":11797,"low":11798,"close":11799,"volume":11800},"2022-08-22",395.3297,398.0882,384.1443,384.2011,330007900,{"time":11802,"open":11803,"high":11804,"low":11805,"close":11806,"volume":11807},"2022-08-29",381.2531,384.7035,369.7265,371.8118,405425100,{"time":11809,"open":11810,"high":11811,"low":11812,"close":11813,"volume":11814},"2022-09-05",372.6555,386.2867,368.1908,385.424,305130200,{"time":11816,"open":11817,"high":11818,"low":11819,"close":11820,"volume":11821},"2022-09-12",387.4904,390.2868,363.6973,366.9811,467945700,{"time":11823,"open":11824,"high":11825,"low":11826,"close":11827,"volume":11828},"2022-09-19",363.8401,370.5503,345.7843,350.2197,469119500,{"time":11830,"open":11831,"high":11832,"low":11833,"close":11834,"volume":11835},"2022-09-26",348.7539,354.3601,339.8355,339.9687,578341000,{"time":11837,"open":11838,"high":11839,"low":11840,"close":11841,"volume":11842},"2022-10-03",343.6806,361.175,341.9007,345.3083,471548000,{"time":1294,"open":11844,"high":11845,"low":11846,"close":11847,"volume":11848},346.4219,352.4183,331.3356,340.3969,516508900,{"time":11850,"open":11851,"high":11852,"low":11853,"close":11854,"volume":11855},"2022-10-17",346.4695,357.3583,340.0638,356.2542,489399500,{"time":11857,"open":11858,"high":11859,"low":11860,"close":11861,"volume":11862},"2022-10-24",357.777,370.7503,355.131,370.2744,450644300,{"time":11864,"open":11865,"high":11866,"low":11867,"close":11868,"volume":11869},"2022-10-31",367.8186,371.5783,351.0192,358.2149,499634600,{"time":11871,"open":11872,"high":11873,"low":11874,"close":11875,"volume":11876},"2022-11-07",359.5093,380.1066,355.6069,379.3071,466719200,{"time":11878,"open":11879,"high":11880,"low":11881,"close":11882,"volume":11883},"2022-11-14",377.5462,382.9239,371.3404,376.9465,401025300,{"time":11885,"open":11886,"high":11887,"low":11888,"close":11889,"volume":11890},"2022-11-21",375.6236,383.5141,373.739,382.943,210479200,{"time":11892,"open":11893,"high":11894,"low":11895,"close":11896,"volume":11897},"2022-11-28",379.8591,390.2433,374.3481,387.3023,426499200,{"time":11899,"open":11900,"high":11901,"low":11902,"close":11903,"volume":11904},"2022-12-05",384.485,385.4177,372.7681,374.3291,363375500,{"time":11906,"open":11907,"high":11908,"low":11909,"close":11910,"volume":11911},"2022-12-12",375.1191,390.7098,364.3444,366.4766,544863500,{"time":11913,"open":11914,"high":11915,"low":11916,"close":11917,"volume":11918},"2022-12-19",366.6679,370.4352,358.349,366.1324,392450900,{"time":11920,"open":11921,"high":11922,"low":11923,"close":11924,"volume":11925},"2022-12-26",366.0176,367.5093,359.9267,365.6734,273542800,{"time":11927,"open":11928,"high":11929,"low":11930,"close":11931,"volume":11932},"2023-01-02",367.5284,372.1946,361.2749,371.0759,341944900,{"time":11934,"open":11935,"high":11936,"low":11937,"close":11938,"volume":11939},"2023-01-09",373.2655,381.613,369.3451,381.0393,362278900,{"time":11941,"open":11942,"high":11943,"low":11944,"close":11945,"volume":11946},"2023-01-16",381.0202,382.6935,370.2918,378.5341,341074900,{"time":11948,"open":11949,"high":11950,"low":11951,"close":11952,"volume":11953},"2023-01-23",379.3372,390.276,376.3158,387.9047,369137600,{"time":11955,"open":11956,"high":11957,"low":11958,"close":11959,"volume":11960},"2023-01-30",385.1509,399.9813,382.7413,394.2824,458864300,{"time":11962,"open":11963,"high":11964,"low":11965,"close":11966,"volume":11967},"2023-02-06",391.8346,398.241,387.2641,390.1613,376978100,{"time":11969,"open":11970,"high":11971,"low":11972,"close":11973,"volume":11974},"2023-02-13",390.8115,396.8642,386.3461,389.4155,380547800,{"time":11976,"open":11977,"high":11978,"low":11979,"close":11980,"volume":11981},"2023-02-20",385.3995,386.4513,376.3923,379.0122,370835000,{"time":11983,"open":11984,"high":11985,"low":11986,"close":11987,"volume":11988},"2023-02-27",382.3492,386.7287,375.1396,386.48,451837900,{"time":11990,"open":11896,"high":11991,"low":11992,"close":11993,"volume":11994},"2023-03-06",389.5972,367.4806,369.0009,557051400,{"time":11996,"open":11997,"high":11998,"low":11999,"close":12000,"volume":12001},"2023-03-13",365.0806,379.0982,363.9714,374.3253,764346900,{"time":12003,"open":12004,"high":12005,"low":12006,"close":12007,"volume":12008},"2023-03-20",375.1028,386.3233,373.7591,379.854,523360300,{"time":12010,"open":12011,"high":12012,"low":12013,"close":12014,"volume":12015},"2023-03-27",382.1288,393.2437,377.8768,392.9461,396282600,{"time":12017,"open":12018,"high":12019,"low":12020,"close":12021,"volume":12022},"2023-04-03",392.4278,395.3745,389.3852,392.7542,262936100,{"time":12024,"open":12025,"high":12026,"low":12027,"close":12028,"volume":12029},"2023-04-10",390.2778,398.4172,389.6635,395.8928,373375600,{"time":12031,"open":12032,"high":12033,"low":12034,"close":12035,"volume":12036},"2023-04-17",395.8064,399.0219,393.6949,395.6433,334521500,{"time":12038,"open":12039,"high":12040,"low":12041,"close":12042,"volume":12043},"2023-04-24",395.4417,399.233,387.5615,399.2234,424947300,{"time":12045,"open":12046,"high":12047,"low":12048,"close":12049,"volume":12050},"2023-05-01",398.7819,400.8456,387.5231,396.056,440446300,{"time":12052,"open":12053,"high":12054,"low":12055,"close":12056,"volume":12057},"2023-05-08",396.3823,397.8892,392.4469,395.0577,336048400,{"time":12059,"open":12060,"high":12061,"low":12062,"close":12063,"volume":12064},"2023-05-15",395.6624,403.821,393.7524,401.8054,400252400,{"time":12066,"open":12067,"high":12068,"low":12069,"close":12070,"volume":12071},"2023-05-22",401.8246,403.869,393.4164,403.1492,421134200,{"time":12073,"open":12074,"high":12075,"low":12076,"close":12077,"volume":12078},"2023-05-29",405.0784,411.5189,399.5018,410.7319,363319000,{"time":12080,"open":12081,"high":12082,"low":12083,"close":12084,"volume":12085},"2023-06-05",411.0774,414.6384,408.7162,412.6323,362551300,{"time":12087,"open":12088,"high":12089,"low":12090,"close":12091,"volume":12092},"2023-06-12",413.6114,427.3733,412.8915,423.3752,497085000,{"time":12094,"open":12095,"high":12096,"low":12097,"close":12098,"volume":12099},"2023-06-19",421.4387,422.325,416.641,417.3539,315854400,{"time":12101,"open":12102,"high":12103,"low":12104,"close":12105,"volume":12106},"2023-06-26",416.7855,428.038,415.4078,427.0553,394119600,{"time":12108,"open":12109,"high":12110,"low":12111,"close":12112,"volume":12113},"2023-07-03",426.7085,427.8261,421.063,422.4984,258004300,{"time":12115,"open":12116,"high":12117,"low":12118,"close":12119,"volume":12120},"2023-07-10",422.142,434.8396,421.5736,432.8357,361072800,{"time":12122,"open":12123,"high":12124,"low":12125,"close":12126,"volume":12127},"2023-07-17",432.6912,439.724,432.643,435.6295,341107300,{"time":12129,"open":12130,"high":12131,"low":12132,"close":12133,"volume":12134},"2023-07-24",436.776,442.6239,435.0227,440.1961,352473700,{"time":12136,"open":12137,"high":12138,"low":12139,"close":12140,"volume":12141},"2023-07-31",440.6682,441.3908,429.9359,430.4561,375670300,{"time":12143,"open":12144,"high":12145,"low":12146,"close":12147,"volume":12148},"2023-08-07",432.2866,435.1672,427.1228,429.3386,370204800,{"time":12150,"open":12151,"high":12152,"low":12153,"close":12154,"volume":12155},"2023-08-14",428.4234,431.7085,417.1613,420.5235,398245400,{"time":12157,"open":12158,"high":12159,"low":12160,"close":12161,"volume":12162},"2023-08-21",421.5351,428.9244,419.0784,423.8665,392996600,{"time":12164,"open":12165,"high":12166,"low":12161,"close":12167,"volume":12168},"2023-08-28",426.0534,437.065,434.6758,338759900,{"time":12170,"open":12171,"high":12172,"low":12173,"close":12174,"volume":12175},"2023-09-04",434.2327,434.5506,426.5448,429.2133,257939800,{"time":12177,"open":12178,"high":12179,"low":12180,"close":12181,"volume":12182},"2023-09-11",431.8338,434.5698,428.2137,428.6487,383224500,{"time":12184,"open":12185,"high":12186,"low":12187,"close":12188,"volume":12189},"2023-09-18",428.3394,430.1957,415.713,416.1287,409754900,{"time":12191,"open":12192,"high":12193,"low":12194,"close":12195,"volume":12196},"2023-09-25",414.9202,417.9173,408.2686,413.2863,479118300,{"time":12198,"open":12199,"high":12200,"low":12201,"close":12202,"volume":12203},"2023-10-02",412.4549,416.8151,406.2287,415.2779,458428200,{"time":12205,"open":12206,"high":12207,"low":12208,"close":12209,"volume":12210},"2023-10-09",413.383,422.8189,412.8319,417.1728,397730700,{"time":12212,"open":12213,"high":12214,"low":12215,"close":12216,"volume":12217},"2023-10-16",419.4158,423.5923,407.0988,407.2052,489560600,{"time":12219,"open":12220,"high":12221,"low":12222,"close":12223,"volume":12224},"2023-10-23",405.6776,410.7147,395.6229,397.0441,487347000,{"time":12226,"open":12227,"high":12228,"low":12229,"close":12230,"volume":12231},"2023-10-30",399.8285,421.8038,398.533,420.2569,459402700,{"time":12233,"open":12234,"high":12235,"low":12236,"close":12237,"volume":12238},"2023-11-06",421.011,426.2897,419.0098,425.9803,366470400,{"time":12240,"open":12241,"high":12242,"low":12243,"close":12244,"volume":12245},"2023-11-13",424.6462,436.4314,423.8631,435.8223,376539600,{"time":12247,"open":12248,"high":12249,"low":12250,"close":12251,"volume":12252},"2023-11-20",435.571,441.2267,435.5613,440.1826,208313100,{"time":12254,"open":12255,"high":12256,"low":12257,"close":12258,"volume":12259},"2023-11-27",439.5542,444.3882,438.2877,443.8564,344703100,{"time":12261,"open":12262,"high":12263,"low":12264,"close":12265,"volume":12266},"2023-12-04",440.4727,445.4516,439.2255,444.9199,361538900,{"time":12268,"open":12269,"high":12270,"low":12271,"close":12272,"volume":12273},"2023-12-11",444.4269,458.0007,444.2142,455.5864,487187500,{"time":12275,"open":12276,"high":12277,"low":12278,"close":12279,"volume":12280},"2023-12-18",457.1881,461.964,454.1206,459.7799,382886000,{"time":12282,"open":12283,"high":12284,"low":12285,"close":12286,"volume":12287},"2023-12-25",460.1876,463.5658,459.4401,461.3913,322828500,{"time":12289,"open":12290,"high":12291,"low":12292,"close":12293,"volume":12294},"2024-01-01",458.3336,459.7994,452.7714,454.2177,397560700,{"time":12296,"open":12297,"high":12298,"low":12299,"close":12300,"volume":12301},"2024-01-08",454.7128,464.585,454.5866,462.7213,344088200,{"time":12303,"open":12304,"high":12305,"low":12306,"close":12307,"volume":12308},"2024-01-15",461.3428,468.5843,456.1107,468.3028,356549500,{"time":12310,"open":12311,"high":12312,"low":12313,"close":12314,"volume":12315},"2024-01-22",469.8366,474.7969,468.6426,473.137,356721800,{"time":12317,"open":12318,"high":12319,"low":12320,"close":12321,"volume":12322},"2024-01-29",473.4476,481.524,468.7202,479.8738,437072100,{"time":12324,"open":12325,"high":12326,"low":12327,"close":12328,"volume":12329},"2024-02-05",479.2428,486.96,475.8744,486.5232,318555200,{"time":12331,"open":12332,"high":12333,"low":12334,"close":12335,"volume":12336},"2024-02-12",486.4941,488.7559,476.3501,484.8827,375205200,{"time":12338,"open":12339,"high":12340,"low":12341,"close":12342,"volume":12343},"2024-02-19",483.145,495.1917,479.1069,492.9784,268754400,{"time":12345,"open":12346,"high":12347,"low":12348,"close":12349,"volume":12350},"2024-02-26",493.4153,498.2591,489.9693,497.832,316517400,{"time":12352,"open":12353,"high":12354,"low":12355,"close":12356,"volume":12357},"2024-03-04",497.036,503.0448,490.1245,496.7351,336221900,{"time":12359,"open":12360,"high":12361,"low":12362,"close":12363,"volume":12364},"2024-03-11",495.5314,502.2294,493.6094,496.4381,408593800,{"time":12366,"open":12367,"high":12368,"low":12369,"close":12370,"volume":12371},"2024-03-18",500.4986,510.3431,497.6943,507.5192,358570100,{"time":12373,"open":12374,"high":12375,"low":12376,"close":12377,"volume":12378},"2024-03-25",506.1463,510.8298,504.783,509.3303,293270500,{"time":12380,"open":12381,"high":12382,"low":12383,"close":12384,"volume":12385},"2024-04-01",510.0704,510.6059,499.2912,504.8122,367268200,{"time":12387,"open":12388,"high":12389,"low":12390,"close":12391,"volume":12392},"2024-04-08",505.5134,507.0713,495.7078,497.4313,361763900,{"time":12394,"open":12395,"high":12396,"low":12397,"close":12398,"volume":12399},"2024-04-15",501.599,501.7645,480.8876,482.1535,418256400,{"time":12401,"open":12402,"high":12403,"low":12404,"close":12405,"volume":12406},"2024-04-22",484.7533,496.4868,482.4163,494.9094,321951200,{"time":12408,"open":12409,"high":12410,"low":12411,"close":12412,"volume":12413},"2024-04-29",496.6913,499.0867,486.4281,497.8598,339448700,{"time":12415,"open":12416,"high":12417,"low":12418,"close":12419,"volume":12420},"2024-05-06",500.2552,508.9117,499.817,507.159,237750100,{"time":12422,"open":12423,"high":12424,"low":12425,"close":12426,"volume":12427},"2024-05-13",508.8337,517.5584,506.0878,515.5428,263189600,{"time":12429,"open":12430,"high":12431,"low":12432,"close":12433,"volume":12434},"2024-05-20",515.6596,519.0677,510.937,515.533,218093500,{"time":12436,"open":12437,"high":12438,"low":12439,"close":12440,"volume":12441},"2024-05-27",516.3412,516.5749,504.7441,513.5174,218623300,{"time":12443,"open":12444,"high":12445,"low":12446,"close":12447,"volume":12448},"2024-06-03",515.1241,522.7874,508.8727,519.983,203111800,{"time":12450,"open":12451,"high":12452,"low":12453,"close":12454,"volume":12455},"2024-06-10",519.1748,529.8275,518.0745,528.5227,220171600,{"time":12457,"open":12458,"high":12459,"low":12460,"close":12461,"volume":12462},"2024-06-17",527.841,535.6698,527.3833,531.9176,231882700,{"time":12464,"open":12465,"high":12466,"low":12467,"close":12468,"volume":12469},"2024-06-24",531.7419,537.5543,529.8956,531.6344,233201500,{"time":12471,"open":12472,"high":12473,"low":12474,"close":12475,"volume":12476},"2024-07-01",533.0118,542.2139,529.9737,541.8134,155010900,{"time":12478,"open":12479,"high":12480,"low":12481,"close":12482,"volume":12483},"2024-07-08",542.595,550.6346,541.3739,547.0397,208240000,{"time":12485,"open":12486,"high":12487,"low":12488,"close":12489,"volume":12490},"2024-07-15",549.0326,552.09,535.239,536.2941,255958100,{"time":12492,"open":12493,"high":12494,"low":12495,"close":12496,"volume":12497},"2024-07-22",540.2114,543.8648,525.0209,531.8492,267223700,{"time":12499,"open":12500,"high":12501,"low":12502,"close":12503,"volume":12504},"2024-07-29",533.3927,542.0381,516.3756,520.5762,311250600,{"time":12506,"open":12507,"high":12508,"low":12509,"close":12510,"volume":12511},"2024-08-05",499.8078,522.149,498.4695,520.6641,410688200,{"time":12513,"open":12514,"high":12515,"low":12516,"close":12517,"volume":12518},"2024-08-12",521.856,542.1847,518.6714,541.4911,242599600,{"time":12520,"open":12521,"high":12522,"low":12523,"close":12524,"volume":12525},"2024-08-19",541.9013,550.1559,541.0514,549.1302,221129600,{"time":12527,"open":12528,"high":12529,"low":12530,"close":12531,"volume":12532},"2024-08-26",550.156,551.1523,542.2042,550.6443,210963800,{"time":12534,"open":12535,"high":12536,"low":12537,"close":12538,"volume":12539},"2024-09-02",547.5086,547.8408,526.9651,527.8638,220583100,{"time":12541,"open":12542,"high":12543,"low":12544,"close":12545,"volume":12546},"2024-09-09",532.0545,550.0094,527.4729,549.013,243219100,{"time":12548,"open":12549,"high":12550,"low":12551,"close":12552,"volume":12553},"2024-09-16",548.7491,559.6317,546.9517,556.8114,297840600,{"time":12555,"open":12556,"high":12557,"low":12558,"close":12559,"volume":12560},"2024-09-23",557.8794,563.1413,556.1744,559.9666,219788100,{"time":12562,"open":12563,"high":12564,"low":12565,"close":12566,"volume":12567},"2024-09-30",558.9377,562.818,553.8913,561.4461,258109600,{"time":12569,"open":12570,"high":12571,"low":12572,"close":12573,"volume":12574},"2024-10-07",559.7999,568.6481,555.2239,567.9132,211681700,{"time":12576,"open":12577,"high":12578,"low":12579,"close":12580,"volume":12581},"2024-10-14",569.5202,574.3216,566.8942,572.8224,192956700,{"time":12583,"open":12584,"high":12585,"low":12586,"close":12587,"volume":12588},"2024-10-21",572.0973,573.0771,562.8571,567.3841,202185500,{"time":12590,"open":12591,"high":12592,"low":12593,"close":12594,"volume":12595},"2024-10-28",570.8529,571.578,556.9976,559.5452,220360200,{"time":12597,"open":12598,"high":12599,"low":12600,"close":12601,"volume":12602},"2024-11-04",559.6823,587.5694,556.4586,586.1486,239555400,{"time":12604,"open":12605,"high":12606,"low":12607,"close":12608,"volume":12609},"2024-11-11",587.7361,588.0889,572.1071,573.959,242874400,{"time":12611,"open":12612,"high":12613,"low":12614,"close":12615,"volume":12616},"2024-11-18",574.4196,584.1497,572.2737,583.5226,221423000,{"time":12618,"open":12619,"high":12620,"low":12621,"close":12622,"volume":12623},"2024-11-25",587.4519,591.2048,583.2188,590.4209,152240300,{"time":12625,"open":12626,"high":12627,"low":12628,"close":12629,"volume":12630},"2024-12-02",590.8324,596.8096,590.2152,595.575,161443900,{"time":12632,"open":12633,"high":12634,"low":12635,"close":12636,"volume":12637},"2024-12-09",595.4574,596.1826,590.0094,592.0475,168103400,{"time":12639,"open":12640,"high":12641,"low":12642,"close":12643,"volume":12644},"2024-12-16",593.8014,595.5456,571.1323,581.2,419353600,{"time":12646,"open":12647,"high":12648,"low":12649,"close":12650,"volume":12651},"2024-12-23",580.9444,592.3393,577.7687,584.995,196984300,{"time":12653,"open":12654,"high":12655,"low":12656,"close":12657,"volume":12658},"2024-12-30",577.9949,582.6255,570.7292,581.9865,201724000,{"time":12660,"open":12661,"high":12662,"low":12663,"close":12664,"volume":12665},"2025-01-06",586.2338,589.6061,568.812,570.7193,228482200,{"time":12667,"open":12668,"high":12669,"low":12670,"close":12671,"volume":12672},"2025-01-13",566.0788,589.2717,565.6659,587.5217,254621200,{"time":12674,"open":12675,"high":12676,"low":12677,"close":12678,"volume":12679},"2025-01-20",590.5597,600.4995,588.5933,597.7368,166485700,{"time":12681,"open":12682,"high":12683,"low":12684,"close":12685,"volume":12686},"2025-01-27",584.7983,599.6932,584.6312,591.6902,257820000,{"time":12688,"open":12689,"high":12690,"low":12691,"close":12692,"volume":12693},"2025-02-03",582.6942,597.8941,580.5509,590.658,216528100,{"time":12695,"open":12696,"high":12697,"low":12698,"close":12699,"volume":12700},"2025-02-10",593.8632,600.7059,588.4361,599.4377,169013200,{"time":12702,"open":12703,"high":12704,"low":12705,"close":12706,"volume":12707},"2025-02-17",600.5978,602.9083,589.3799,589.842,170833900,{"time":12709,"open":12710,"high":12711,"low":12712,"close":12713,"volume":12714},"2025-02-24",591.8869,592.8799,572.6366,584.179,315266100,{"time":12716,"open":12717,"high":12718,"low":12719,"close":12720,"volume":12721},"2025-03-03",586.1452,587.2858,556.1095,566.2263,416381600,{"time":12723,"open":12724,"high":12725,"low":12726,"close":12727,"volume":12728},"2025-03-10",558.0365,559.9536,540.428,553.337,393756600,{"time":12730,"open":12731,"high":12732,"low":12733,"close":12734,"volume":12735},"2025-03-17",553.3173,561.34,549.65,556.1553,328327300,{"time":12737,"open":12738,"high":12739,"low":12740,"close":12741,"volume":12742},"2025-03-24",562.8807,568.4128,547.3689,547.9507,262797700,{"time":1313,"open":12744,"high":12745,"low":12746,"close":12747,"volume":12748},542.2016,559.5475,498.0528,498.2697,569903400,{"time":10,"open":12750,"high":12751,"low":12752,"close":12753,"volume":12754},482.4029,541.0084,475.1154,526.532,924492800,{"time":12756,"open":12757,"high":12758,"low":12759,"close":12760,"volume":12761},"2025-04-14",536.5017,536.7286,513.0715,519.1064,288279800,{"time":12763,"open":12764,"high":12765,"low":12766,"close":12767,"volume":12768},"2025-04-21",513.9293,543.4047,501.4055,543.0004,361176900,{"time":12770,"open":12771,"high":12772,"low":12773,"close":12774,"volume":12775},"2025-04-28",543.74,560.4942,534.0069,558.8967,312393800,{"time":12777,"open":12778,"high":12779,"low":12780,"close":12781,"volume":12782},"2025-05-05",554.7649,562.3974,548.3254,556.5103,245246100,{"time":12784,"open":12785,"high":12786,"low":12787,"close":12788,"volume":12789},"2025-05-12",573.4026,586.2518,569.0341,585.956,360544500,{"time":12791,"open":12792,"high":12793,"low":12794,"close":12795,"volume":12796},"2025-05-19",579.9406,587.2774,567.6141,571.0754,370870100,{"time":12798,"open":12799,"high":12800,"low":12801,"close":12802,"volume":12803},"2025-05-26",577.9388,584.9699,570.4048,581.2128,301608500,{"time":12805,"open":12806,"high":12807,"low":12808,"close":12809,"volume":12810},"2025-06-02",579.6054,592.4941,576.9428,590.8275,341418300,{"time":12812,"open":12813,"high":12814,"low":12815,"close":12816,"volume":12817},"2025-06-09",591.3993,596.6654,587.2182,588.7171,346556600,{"time":12819,"open":12820,"high":12821,"low":12822,"close":12823,"volume":12824},"2025-06-16",592.07,596.0638,586.3629,587.7674,332849900,{"time":12826,"open":12827,"high":12828,"low":12829,"close":12830,"volume":12831},"2025-06-23",588.519,609.6351,585.4036,608.1713,382082900,{"time":12833,"open":12834,"high":12835,"low":12836,"close":12837,"volume":12838},"2025-06-30",610.6143,619.4167,608.2999,618.487,280108800,{"time":12840,"open":12841,"high":12842,"low":12843,"close":12844,"volume":12845},"2025-07-07",616.5287,620.0002,611.0988,616.7858,321151600,{"time":12847,"open":12848,"high":12849,"low":12850,"close":12851,"volume":12852},"2025-07-14",616.3309,622.5717,611.2769,620.7025,349710600,{"time":12854,"open":12855,"high":12856,"low":12857,"close":12858,"volume":12859},"2025-07-21",621.8794,630.5929,619.3277,630.1181,322104800,{"time":12861,"open":12862,"high":12863,"low":12864,"close":12865,"volume":12866},"2025-07-28",630.4939,632.8379,612.5033,614.9067,439381100,{"time":12868,"open":12869,"high":12870,"low":12871,"close":12872,"volume":12873},"2025-08-04",618.8133,630.6621,618.7243,630.1972,343884300,{"time":12875,"open":12876,"high":12877,"low":12878,"close":12879,"volume":12880},"2025-08-11",630.4742,639.1085,627.7048,636.3887,311485900,{"time":12882,"open":12883,"high":12884,"low":12885,"close":12886,"volume":12887},"2025-08-18",635.8149,639.4151,626.0136,638.2381,341334900,{"time":12889,"open":12890,"high":12891,"low":12892,"close":12893,"volume":12894},"2025-08-25",636.9821,642.3624,634.5391,637.981,287238700,{"time":12896,"open":12897,"high":12898,"low":12899,"close":12900,"volume":12901},"2025-09-01",630.5137,645.0625,627.962,640.147,303202500,{"time":12903,"open":12904,"high":12905,"low":12906,"close":12907,"volume":12908},"2025-09-08",641.5118,651.8868,640.1272,650.2054,350016000,{"time":12910,"open":12911,"high":12912,"low":12913,"close":12914,"volume":12915},"2025-09-15",652.4111,659.0895,647.1296,658.2465,415298400,{"time":12917,"open":12918,"high":12919,"low":12920,"close":12921,"volume":12922},"2025-09-22",656.7588,661.8567,649.0328,656.382,378044600,{"time":12924,"open":12925,"high":12926,"low":12927,"close":12928,"volume":12929},"2025-09-29",658.9011,667.1528,656.1737,663.7113,359722800,{"time":12931,"open":12932,"high":12933,"low":12934,"close":12935,"volume":12936},"2025-10-06",666.1014,668.4122,647.4757,647.6542,413270100,{"time":12938,"open":12939,"high":12940,"low":12941,"close":12942,"volume":12943},"2025-10-13",655.2216,664.7228,647.803,658.9308,457106900,{"time":12945,"open":12946,"high":12947,"low":12948,"close":12949,"volume":12950},"2025-10-20",661.8368,672.8951,657.8498,671.6852,337267400,{"time":12952,"open":12953,"high":12954,"low":12955,"close":12956,"volume":12957},"2025-10-27",677.1202,684.0329,673.6588,676.4556,374234900,{"time":12959,"open":12960,"high":12961,"low":12962,"close":12963,"volume":12964},"2025-11-03",680.0359,680.1648,655.777,665.4567,395772100,{"time":12966,"open":12967,"high":12968,"low":12969,"close":12970,"volume":12971},"2025-11-10",671.6752,679.3319,657.82,666.4088,397413300,{"time":12973,"open":12974,"high":12975,"low":12976,"close":12977,"volume":12978},"2025-11-17",664.1972,670.0091,645.502,653.6149,588876300,{"time":12980,"open":12981,"high":12982,"low":12983,"close":12984,"volume":12985},"2025-11-24",657.2448,678.0524,656.1539,677.7747,282606600,{"time":12987,"open":12988,"high":12989,"low":12990,"close":12991,"volume":12992},"2025-12-01",673.2323,682.7336,673.1629,680.0558,322604800,{"time":12994,"open":12995,"high":12996,"low":12997,"close":12998,"volume":12999},"2025-12-08",680.9484,683.5866,673.5894,676.1581,398546900,{"time":13001,"open":13002,"high":13003,"low":13004,"close":13005,"volume":13006},"2025-12-15",680.1054,680.1253,665.6849,676.9923,535716400,{"time":13008,"open":13009,"high":13010,"low":13005,"close":13011,"volume":13012},"2025-12-22",680.3246,688.0037,686.6609,215455600,{"time":13014,"open":13015,"high":13016,"low":13017,"close":13018,"volume":13019},"2025-12-29",683.9055,685.5568,676.2263,679.5586,273242200,{"time":13021,"open":13022,"high":13023,"low":13024,"close":13025,"volume":13026},"2026-01-05",682.9108,691.6344,682.7517,690.401,360934000,{"time":13028,"open":13029,"high":13030,"low":13031,"close":13010,"volume":13032},"2026-01-12",687.0289,692.4104,682.4135,394113600,{"time":13034,"open":13035,"high":13036,"low":13037,"close":13038,"volume":13039},"2026-01-19",677.8875,687.4766,672.9935,685.5865,379639600,{"time":13041,"open":13042,"high":13043,"low":13044,"close":13045,"volume":13046},"2026-01-26",686.8399,694.1511,681.2099,688.3121,376473400,{"time":13048,"open":13049,"high":13050,"low":13051,"close":13052,"volume":13053},"2026-02-02",685.9348,693.2757,672.2176,686.9692,495134100,{"time":13055,"open":13056,"high":13057,"low":13058,"close":13059,"volume":13060},"2026-02-09",685.7756,693.4548,673.9385,678.1461,430521300,{"time":13062,"open":13063,"high":13064,"low":13065,"close":13066,"volume":13067},"2026-02-16",676.5447,686.4123,672.2077,685.7856,313608400,{"time":13069,"open":13070,"high":13071,"low":13072,"close":13073,"volume":13074},"2026-02-23",684.194,690.0131,676.4054,682.3637,375706200,{"time":13076,"open":13077,"high":13078,"low":13079,"close":13080,"volume":13081},"2026-03-02",675.1123,684.9799,666.1201,668.8257,478956000,{"time":13083,"open":13084,"high":13085,"low":13086,"close":13087,"volume":13088},"2026-03-09",662.8674,679.7476,657.8639,658.789,458697100,{"time":13090,"open":13091,"high":13092,"low":13093,"close":13094,"volume":13095},"2026-03-16",664.8468,670.8747,643.0633,646.9034,526103700,{"time":13097,"open":13098,"high":13099,"low":13100,"close":13101,"volume":13102},"2026-03-23",656.379,660.9173,631.4831,632.4606,522057800,{"time":1335,"open":13104,"high":13105,"low":13106,"close":13107,"volume":13108},638.4652,656.8279,627.663,654.1448,418010200,{"time":13110,"open":13111,"high":13112,"low":13113,"close":13114,"volume":13115},"2026-04-06",654.1747,680.2775,649.387,677.7141,302080200,{"time":13117,"open":13118,"high":13119,"low":13120,"close":13121,"volume":13122},"2026-04-13",675.6693,710.5595,674.8415,708.3152,296541000,{"time":13124,"open":13125,"high":13126,"low":13127,"close":13128,"volume":13129},"2026-04-20",706.9587,712.6341,700.4754,712.1055,246362700,{"time":13131,"open":13132,"high":13133,"low":13134,"close":13135,"volume":13136},"2026-04-27",711.3374,723.0073,706.5498,718.7982,228403200,{"time":13138,"open":13139,"high":13140,"low":13141,"close":13142,"volume":13143},"2026-05-04",718.2197,736.1834,713.1527,735.7246,241124400,{"time":13145,"open":13146,"high":13147,"low":13148,"close":13149,"volume":13150},"2026-05-11",734.5576,747.604,729.9495,737.2706,248127900,{"time":13152,"open":13153,"high":13154,"low":13155,"close":13156,"volume":13157},"2026-05-18",737.9289,747.0155,729.6503,743.724,232962000,{"time":13159,"open":13160,"high":13161,"low":13162,"close":13163,"volume":13164},"2026-05-25",748.0828,756.1321,746.2973,754.5361,179868200,{"time":13166,"open":13167,"high":13168,"low":13169,"close":13170,"volume":13171},"2026-06-01",753.419,758.4461,733.64,735.6548,270531700,{"time":13173,"open":13174,"high":13175,"low":13176,"close":13177,"volume":13178},"2026-06-08",741.4498,744.9808,720.7333,739.844,340753900,{"time":13180,"open":13181,"high":13182,"low":13183,"close":13184,"volume":13185},"2026-06-15",749.918,754.7356,737.3205,746.74,294090400,{"time":13187,"open":13188,"high":13189,"low":13190,"close":13191,"volume":13192},"2026-06-22",747.7,750.18,716.58,728.99,295882800,{"time":13194,"open":13195,"high":13196,"low":13197,"close":13198,"volume":13199},"2026-06-29",736.53,751.31,732.09,744.78,218209900,{"time":13201,"open":13202,"high":13203,"low":13204,"close":13205,"volume":13206},"2026-07-06",748.74,755.42,739.51,754.95,221795200,{"time":13208,"open":13209,"high":13210,"low":13211,"close":13212,"volume":13213},"2026-07-13",752.47,755.58,740.8,743.29,232062300,{"time":13215,"open":13216,"high":13217,"low":13218,"close":13219,"volume":13220},"2026-07-20",747.06,750.02,735.21,738.93,217802100,{"time":13222,"open":13223,"high":13224,"low":13225,"close":13226,"volume":13227},"2026-07-27",744.91,748.9,729.1,747.03,288737800,{"time":11,"open":13229,"high":13230,"low":13231,"close":12,"volume":13232},749.44,776.85,748.8,172871719,"Supabase",[13235,13239,13242,13246,13249,13252,13255,13258,13261,13264,13267,13270,13273,13276,13279,13282,13285,13288,13291,13294,13297,13300,13303,13306,13309,13312,13315,13318,13321,13324,13327,13330,13332,13335,13338,13341,13344,13347,13350,13352,13355,13358,13361,13364,13367,13370,13373,13375,13378,13381,13384,13387,13390,13393,13396,13398,13401,13404,13407,13410,13413,13416,13419,13422,13424,13427,13430,13433,13436,13439,13441,13444,13447,13450,13453,13456,13459,13461,13464,13467,13470,13473,13476,13479,13482,13485,13488,13491,13494,13497,13499,13502,13505,13508,13511,13514,13517,13520,13523,13526,13529,13532,13535,13538,13541,13544,13547,13550,13553,13555,13558,13560,13562,13564,13567,13570,13573,13576,13579,13582,13585,13588,13591,13594,13597,13600,13603,13606,13609,13612,13614,13617,13620,13623,13626,13629,13632,13634,13637,13640,13643,13646,13648,13651,13654,13657,13660,13663,13666,13669,13672,13675,13678,13681,13684,13687,13690,13693,13696,13699,13702,13705,13708,13711,13714,13717,13720,13723,13726,13729,13732,13735,13738,13741,13744,13747,13750,13753,13755,13758,13761,13764,13767,13770,13773,13776,13779,13781,13784,13787,13790,13793,13796,13799,13802,13804,13807,13810,13813,13815,13818,13821,13824,13827,13830,13833,13836,13839,13842,13844,13847,13850,13853,13856,13859,13862,13865,13867,13870,13873,13876,13879,13882,13885,13888,13891,13894,13897,13900,13903,13906,13909,13911,13914,13917,13920,13923,13926,13929,13932,13935,13938,13941,13944,13947,13950,13953,13956,13959,13962,13965,13968,13971,13974,13977,13980,13983,13986,13989,13992,13995,13998,14001,14004,14007,14010,14013,14016,14019,14022,14025,14028,14031,14034,14037,14040,14043,14046,14049,14052,14055,14058,14061,14064,14067,14070,14073,14076,14079,14082,14085,14088,14091,14094,14097,14100,14103,14106,14109,14112,14115,14118,14121,14124,14127,14130,14133,14136,14139,14142,14145,14148,14151,14154,14157,14160,14163,14166,14168,14171,14174,14176,14179,14182,14185,14188,14191,14194,14197,14200,14203],{"date":3274,"price":13236,"returns":13237,"isSignal":9},60.14,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},null,{"date":3984,"price":13240,"returns":13241,"isSignal":9},84.98,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":58,"price":13243,"returns":13244,"isSignal":548,"signalType":13245},84.22,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},"STATISTICAL",{"date":3996,"price":13247,"returns":13248,"isSignal":9},83.49,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4017,"price":13250,"returns":13251,"isSignal":9},82.72,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4024,"price":13253,"returns":13254,"isSignal":9},82.09,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4031,"price":13256,"returns":13257,"isSignal":9},81.22,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4038,"price":13259,"returns":13260,"isSignal":9},80.12,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4045,"price":13262,"returns":13263,"isSignal":9},79.49,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":746,"price":13265,"returns":13266,"isSignal":9},78.84,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4058,"price":13268,"returns":13269,"isSignal":9},78.44,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4065,"price":13271,"returns":13272,"isSignal":9},78.13,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":760,"price":13274,"returns":13275,"isSignal":9},77.92,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4077,"price":13277,"returns":13278,"isSignal":9},78.3,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4083,"price":13280,"returns":13281,"isSignal":9},78.9,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4090,"price":13283,"returns":13284,"isSignal":9},79.36,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4097,"price":13286,"returns":13287,"isSignal":9},79.72,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4103,"price":13289,"returns":13290,"isSignal":9},79.59,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":72,"price":13292,"returns":13293,"isSignal":548,"signalType":13245},78.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4116,"price":13295,"returns":13296,"isSignal":9},76.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4123,"price":13298,"returns":13299,"isSignal":9},75.54,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":87,"price":13301,"returns":13302,"isSignal":548,"signalType":13245},73.57,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":104,"price":13304,"returns":13305,"isSignal":548,"signalType":13245},71.6,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":784,"price":13307,"returns":13308,"isSignal":9},70.6,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":799,"price":13310,"returns":13311,"isSignal":9},69.39,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":813,"price":13313,"returns":13314,"isSignal":9},68.87,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4160,"price":13316,"returns":13317,"isSignal":9},70.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4167,"price":13319,"returns":13320,"isSignal":9},71.32,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4174,"price":13322,"returns":13323,"isSignal":9},72.57,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4181,"price":13325,"returns":13326,"isSignal":9},73.97,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4188,"price":13328,"returns":13329,"isSignal":9},75.26,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4195,"price":5168,"returns":13331,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4202,"price":13333,"returns":13334,"isSignal":9},75.81,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4209,"price":13336,"returns":13337,"isSignal":9},75.76,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4216,"price":13339,"returns":13340,"isSignal":9},75.41,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4223,"price":13342,"returns":13343,"isSignal":9},74.62,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4230,"price":13345,"returns":13346,"isSignal":9},73.99,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4237,"price":13348,"returns":13349,"isSignal":9},73.13,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4243,"price":13322,"returns":13351,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4250,"price":13353,"returns":13354,"isSignal":9},72.51,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4257,"price":13356,"returns":13357,"isSignal":9},72.26,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4264,"price":13359,"returns":13360,"isSignal":9},72.18,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4271,"price":13362,"returns":13363,"isSignal":9},72.21,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4278,"price":13365,"returns":13366,"isSignal":9},71.54,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4284,"price":13368,"returns":13369,"isSignal":9},71.25,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":826,"price":13371,"returns":13372,"isSignal":9},70.46,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":841,"price":13313,"returns":13374,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":859,"price":13376,"returns":13377,"isSignal":9},67.7,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":120,"price":13379,"returns":13380,"isSignal":548,"signalType":13245},65.39,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":880,"price":13382,"returns":13383,"isSignal":9},63.47,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":896,"price":13385,"returns":13386,"isSignal":9},62.68,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4326,"price":13388,"returns":13389,"isSignal":9},62.83,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4333,"price":13391,"returns":13392,"isSignal":9},62.55,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4340,"price":13394,"returns":13395,"isSignal":9},64.11,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4347,"price":51,"returns":13397,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4354,"price":13399,"returns":13400,"isSignal":9},65.35,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4361,"price":13402,"returns":13403,"isSignal":9},65.95,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4368,"price":13405,"returns":13406,"isSignal":9},66.94,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4375,"price":13408,"returns":13409,"isSignal":9},67.38,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4382,"price":13411,"returns":13412,"isSignal":9},68.25,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4389,"price":13414,"returns":13415,"isSignal":9},68.32,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4395,"price":13417,"returns":13418,"isSignal":9},68.43,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4402,"price":13420,"returns":13421,"isSignal":9},68.52,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4409,"price":546,"returns":13423,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4416,"price":13425,"returns":13426,"isSignal":9},68.85,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4423,"price":13428,"returns":13429,"isSignal":9},68.9,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4430,"price":13431,"returns":13432,"isSignal":9},68.72,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4437,"price":13434,"returns":13435,"isSignal":9},68.31,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4444,"price":13437,"returns":13438,"isSignal":9},67.41,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4450,"price":3092,"returns":13440,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4457,"price":13442,"returns":13443,"isSignal":9},66.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4464,"price":13445,"returns":13446,"isSignal":9},66.49,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4471,"price":13448,"returns":13449,"isSignal":9},67.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4478,"price":13451,"returns":13452,"isSignal":9},67.82,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4484,"price":13454,"returns":13455,"isSignal":9},68.36,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4491,"price":13457,"returns":13458,"isSignal":9},68.98,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4498,"price":13428,"returns":13460,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4505,"price":13462,"returns":13463,"isSignal":9},68.26,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4512,"price":13465,"returns":13466,"isSignal":9},67.79,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4519,"price":13468,"returns":13469,"isSignal":9},66.87,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4526,"price":13471,"returns":13472,"isSignal":9},66.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4533,"price":13474,"returns":13475,"isSignal":9},65.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4540,"price":13477,"returns":13478,"isSignal":9},65.07,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4547,"price":13480,"returns":13481,"isSignal":9},64.58,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4554,"price":13483,"returns":13484,"isSignal":9},64.56,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4561,"price":13486,"returns":13487,"isSignal":9},64.08,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4568,"price":13489,"returns":13490,"isSignal":9},63.57,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":912,"price":13492,"returns":13493,"isSignal":9},62.23,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":929,"price":13495,"returns":13496,"isSignal":9},61.08,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":947,"price":702,"returns":13498,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":137,"price":13500,"returns":13501,"isSignal":548,"signalType":13245},58.94,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":158,"price":13503,"returns":13504,"isSignal":548,"signalType":13245},56.91,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":179,"price":13506,"returns":13507,"isSignal":548,"signalType":13245},55.09,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":980,"price":13509,"returns":13510,"isSignal":9},53.56,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":997,"price":13512,"returns":13513,"isSignal":9},52.58,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4623,"price":13515,"returns":13516,"isSignal":9},52.75,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4630,"price":13518,"returns":13519,"isSignal":9},53.92,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4637,"price":13521,"returns":13522,"isSignal":9},54.64,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4644,"price":13524,"returns":13525,"isSignal":9},55.05,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4651,"price":13527,"returns":13528,"isSignal":9},54.88,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4658,"price":13530,"returns":13531,"isSignal":9},53.85,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4665,"price":13533,"returns":13534,"isSignal":9},52.43,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4672,"price":13536,"returns":13537,"isSignal":9},51.13,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":197,"price":13539,"returns":13540,"isSignal":548,"signalType":13245},50.44,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4685,"price":13542,"returns":13543,"isSignal":9},50.36,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4692,"price":13545,"returns":13546,"isSignal":9},51.04,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4699,"price":13548,"returns":13549,"isSignal":9},51.92,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4706,"price":13551,"returns":13552,"isSignal":9},52.97,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4713,"price":13530,"returns":13554,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4720,"price":13556,"returns":13557,"isSignal":9},54.42,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4727,"price":13527,"returns":13559,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4734,"price":13506,"returns":13561,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4741,"price":13524,"returns":13563,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4747,"price":13565,"returns":13566,"isSignal":9},54.92,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4754,"price":13568,"returns":13569,"isSignal":9},54.25,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4760,"price":13571,"returns":13572,"isSignal":9},53.97,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4767,"price":13574,"returns":13575,"isSignal":9},54.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4774,"price":13577,"returns":13578,"isSignal":9},54.36,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4781,"price":13580,"returns":13581,"isSignal":9},53.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4788,"price":13583,"returns":13584,"isSignal":9},53.74,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4795,"price":13586,"returns":13587,"isSignal":9},52.76,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1014,"price":13589,"returns":13590,"isSignal":9},51.66,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4807,"price":13592,"returns":13593,"isSignal":9},50.99,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4814,"price":13595,"returns":13596,"isSignal":9},50.82,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4821,"price":13598,"returns":13599,"isSignal":9},50.49,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1036,"price":13601,"returns":13602,"isSignal":9},50.57,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4834,"price":13604,"returns":13605,"isSignal":9},51.27,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4840,"price":13607,"returns":13608,"isSignal":9},51.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4847,"price":13610,"returns":13611,"isSignal":9},51.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4854,"price":13533,"returns":13613,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4860,"price":13615,"returns":13616,"isSignal":9},53.13,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4867,"price":13618,"returns":13619,"isSignal":9},53.2,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4874,"price":13621,"returns":13622,"isSignal":9},53.98,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4881,"price":13624,"returns":13625,"isSignal":9},54.65,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4887,"price":13627,"returns":13628,"isSignal":9},55.58,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4894,"price":13630,"returns":13631,"isSignal":9},56.09,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4901,"price":13503,"returns":13633,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4908,"price":13635,"returns":13636,"isSignal":9},57.66,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4915,"price":13638,"returns":13639,"isSignal":9},58.39,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4929,"price":13641,"returns":13642,"isSignal":9},59.5,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4936,"price":13644,"returns":13645,"isSignal":9},59.75,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4957,"price":407,"returns":13647,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":4970,"price":13649,"returns":13650,"isSignal":9},60.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":216,"price":13652,"returns":13653,"isSignal":548,"signalType":13245},97.27,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":234,"price":13655,"returns":13656,"isSignal":548,"signalType":13245},95.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1058,"price":13658,"returns":13659,"isSignal":9},93.89,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6569,"price":13661,"returns":13662,"isSignal":9},92.76,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6576,"price":13664,"returns":13665,"isSignal":9},92.05,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6583,"price":13667,"returns":13668,"isSignal":9},92.53,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6590,"price":13670,"returns":13671,"isSignal":9},92.64,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6597,"price":13673,"returns":13674,"isSignal":9},91.31,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6604,"price":13676,"returns":13677,"isSignal":9},90.83,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1074,"price":13679,"returns":13680,"isSignal":9},90.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6617,"price":13682,"returns":13683,"isSignal":9},90.02,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6624,"price":13685,"returns":13686,"isSignal":9},90.54,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6631,"price":13688,"returns":13689,"isSignal":9},91.1,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6638,"price":13691,"returns":13692,"isSignal":9},92.41,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6645,"price":13694,"returns":13695,"isSignal":9},93.43,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6652,"price":13697,"returns":13698,"isSignal":9},94.79,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6659,"price":13700,"returns":13701,"isSignal":9},95.07,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6666,"price":13703,"returns":13704,"isSignal":9},96.36,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6673,"price":13706,"returns":13707,"isSignal":9},96.27,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6680,"price":13709,"returns":13710,"isSignal":9},96.38,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6687,"price":13712,"returns":13713,"isSignal":9},95.67,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6694,"price":13715,"returns":13716,"isSignal":9},95.31,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6701,"price":13718,"returns":13719,"isSignal":9},93.87,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6708,"price":13721,"returns":13722,"isSignal":9},92.51,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6715,"price":13724,"returns":13725,"isSignal":9},90.56,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":250,"price":13727,"returns":13728,"isSignal":548,"signalType":13245},88.86,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":264,"price":13730,"returns":13731,"isSignal":548,"signalType":13245},87.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6734,"price":13733,"returns":13734,"isSignal":9},86.63,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6741,"price":13736,"returns":13737,"isSignal":9},86.45,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6748,"price":13739,"returns":13740,"isSignal":9},86.87,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6755,"price":13742,"returns":13743,"isSignal":9},87.73,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6762,"price":13745,"returns":13746,"isSignal":9},88.25,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6769,"price":13748,"returns":13749,"isSignal":9},88.72,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6776,"price":13751,"returns":13752,"isSignal":9},88.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6783,"price":944,"returns":13754,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":278,"price":13756,"returns":13757,"isSignal":548,"signalType":13245},87.29,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6796,"price":13759,"returns":13760,"isSignal":9},86.16,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":293,"price":13762,"returns":13763,"isSignal":548,"signalType":13245},83.66,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":311,"price":13765,"returns":13766,"isSignal":548,"signalType":13245},78.53,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6815,"price":13768,"returns":13769,"isSignal":9},72.9,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1099,"price":13771,"returns":13772,"isSignal":9},67.51,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1116,"price":13774,"returns":13775,"isSignal":9},63.96,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1132,"price":13777,"returns":13778,"isSignal":9},61.75,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":330,"price":1370,"returns":13780,"isSignal":548,"signalType":13245},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":349,"price":13782,"returns":13783,"isSignal":548,"signalType":13245},59.61,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1159,"price":13785,"returns":13786,"isSignal":9},59.84,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1175,"price":13788,"returns":13789,"isSignal":9},58.66,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6864,"price":13791,"returns":13792,"isSignal":9},58,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6871,"price":13794,"returns":13795,"isSignal":9},58.31,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6878,"price":13797,"returns":13798,"isSignal":9},59.42,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6885,"price":13800,"returns":13801,"isSignal":9},59.9,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6892,"price":13236,"returns":13803,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6899,"price":13805,"returns":13806,"isSignal":9},59.7,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6906,"price":13808,"returns":13809,"isSignal":9},58.99,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6912,"price":13811,"returns":13812,"isSignal":9},58.38,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6919,"price":350,"returns":13814,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6926,"price":13816,"returns":13817,"isSignal":9},56.69,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6933,"price":13819,"returns":13820,"isSignal":9},55.66,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6939,"price":13822,"returns":13823,"isSignal":9},54.37,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":370,"price":13825,"returns":13826,"isSignal":548,"signalType":13245},52.39,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1194,"price":13828,"returns":13829,"isSignal":9},50.75,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6958,"price":13831,"returns":13832,"isSignal":9},50.02,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6965,"price":13834,"returns":13835,"isSignal":9},50.65,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6972,"price":13837,"returns":13838,"isSignal":9},52.05,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6979,"price":13840,"returns":13841,"isSignal":9},54.32,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6986,"price":1225,"returns":13843,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":6993,"price":13845,"returns":13846,"isSignal":9},57.16,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7000,"price":13848,"returns":13849,"isSignal":9},58.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7007,"price":13851,"returns":13852,"isSignal":9},59.18,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7014,"price":13854,"returns":13855,"isSignal":9},59.54,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7021,"price":13857,"returns":13858,"isSignal":9},59.8,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7027,"price":13860,"returns":13861,"isSignal":9},60.59,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7034,"price":13863,"returns":13864,"isSignal":9},61.48,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7041,"price":363,"returns":13866,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7048,"price":13868,"returns":13869,"isSignal":9},62.27,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7055,"price":13871,"returns":13872,"isSignal":9},62.72,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7062,"price":13874,"returns":13875,"isSignal":9},62.43,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7069,"price":13877,"returns":13878,"isSignal":9},61.59,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7075,"price":13880,"returns":13881,"isSignal":9},61.51,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7082,"price":13883,"returns":13884,"isSignal":9},62.32,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7089,"price":13886,"returns":13887,"isSignal":9},63.23,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7096,"price":13889,"returns":13890,"isSignal":9},64.74,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7103,"price":13892,"returns":13893,"isSignal":9},66.47,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7110,"price":13895,"returns":13896,"isSignal":9},67.67,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7117,"price":13898,"returns":13899,"isSignal":9},68.4,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7124,"price":13901,"returns":13902,"isSignal":9},68.84,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7131,"price":13904,"returns":13905,"isSignal":9},69.32,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7138,"price":13907,"returns":13908,"isSignal":9},70.19,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7145,"price":13371,"returns":13910,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7152,"price":13912,"returns":13913,"isSignal":9},70.41,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7159,"price":13915,"returns":13916,"isSignal":9},71.17,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7165,"price":13918,"returns":13919,"isSignal":9},71.79,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7172,"price":13921,"returns":13922,"isSignal":9},71.97,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7179,"price":13924,"returns":13925,"isSignal":9},71.85,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7186,"price":13927,"returns":13928,"isSignal":9},72.47,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7820,"price":13930,"returns":13931,"isSignal":9},88.35,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7827,"price":13933,"returns":13934,"isSignal":9},85.59,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7834,"price":13936,"returns":13937,"isSignal":9},83.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7848,"price":13939,"returns":13940,"isSignal":9},80.98,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7854,"price":13942,"returns":13943,"isSignal":9},81.57,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7861,"price":13945,"returns":13946,"isSignal":9},81.79,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7868,"price":13948,"returns":13949,"isSignal":9},81.19,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1212,"price":13951,"returns":13952,"isSignal":9},80.96,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":7921,"price":13954,"returns":13955,"isSignal":9},86.61,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9277,"price":13957,"returns":13958,"isSignal":9},164.88,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9284,"price":13960,"returns":13961,"isSignal":9},162.07,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9305,"price":13963,"returns":13964,"isSignal":9},157.39,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9312,"price":13966,"returns":13967,"isSignal":9},157.17,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9408,"price":13969,"returns":13970,"isSignal":9},163.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9415,"price":13972,"returns":13973,"isSignal":9},160.74,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9422,"price":13975,"returns":13976,"isSignal":9},158.96,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9429,"price":13978,"returns":13979,"isSignal":9},156.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9435,"price":13981,"returns":13982,"isSignal":9},154.35,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9442,"price":13984,"returns":13985,"isSignal":9},153.46,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9449,"price":13987,"returns":13988,"isSignal":9},154.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9456,"price":13990,"returns":13991,"isSignal":9},154.91,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9463,"price":13993,"returns":13994,"isSignal":9},155.99,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9470,"price":13996,"returns":13997,"isSignal":9},158.36,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":9579,"price":13999,"returns":14000,"isSignal":9},170.25,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":393,"price":14002,"returns":14003,"isSignal":548,"signalType":13245},223.21,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":412,"price":14005,"returns":14006,"isSignal":548,"signalType":13245},220.26,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10480,"price":14008,"returns":14009,"isSignal":9},216.38,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10487,"price":14011,"returns":14012,"isSignal":9},215.87,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":432,"price":14014,"returns":14015,"isSignal":548,"signalType":13245},267.92,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":453,"price":14017,"returns":14018,"isSignal":548,"signalType":13245},247.7,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":474,"price":14020,"returns":14021,"isSignal":548,"signalType":13245},231.21,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1244,"price":14023,"returns":14024,"isSignal":9},222.95,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10934,"price":14026,"returns":14027,"isSignal":9},219.77,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10941,"price":14029,"returns":14030,"isSignal":9},222.68,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10948,"price":14032,"returns":14033,"isSignal":9},231.52,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10955,"price":14035,"returns":14036,"isSignal":9},236.56,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10962,"price":14038,"returns":14039,"isSignal":9},244.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10969,"price":14041,"returns":14042,"isSignal":9},245.53,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":495,"price":14044,"returns":14045,"isSignal":548,"signalType":13245},366.77,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1262,"price":14047,"returns":14048,"isSignal":9},358.07,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1278,"price":14050,"returns":14051,"isSignal":9},355.87,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11719,"price":14053,"returns":14054,"isSignal":9},351.84,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":516,"price":14056,"returns":14057,"isSignal":548,"signalType":13245},345.68,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11732,"price":14059,"returns":14060,"isSignal":9},345.51,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11739,"price":14062,"returns":14063,"isSignal":9},339.8,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11746,"price":14065,"returns":14066,"isSignal":9},336.2,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11753,"price":14068,"returns":14069,"isSignal":9},335.69,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11760,"price":14071,"returns":14072,"isSignal":9},340.82,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11767,"price":14074,"returns":14075,"isSignal":9},344.67,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11795,"price":14077,"returns":14078,"isSignal":9},365.63,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11802,"price":14080,"returns":14081,"isSignal":9},362.37,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11809,"price":14083,"returns":14084,"isSignal":9},360.9,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11816,"price":14086,"returns":14087,"isSignal":9},353.82,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11823,"price":14089,"returns":14090,"isSignal":9},344.35,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11830,"price":14092,"returns":14093,"isSignal":9},335.88,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11837,"price":14095,"returns":14096,"isSignal":9},330.53,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1294,"price":14098,"returns":14099,"isSignal":9},322.15,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11850,"price":14101,"returns":14102,"isSignal":9},320.18,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11857,"price":14104,"returns":14105,"isSignal":9},324.43,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11864,"price":14107,"returns":14108,"isSignal":9},327.89,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11871,"price":14110,"returns":14111,"isSignal":9},334.21,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11878,"price":14113,"returns":14114,"isSignal":9},340.91,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11885,"price":14116,"returns":14117,"isSignal":9},345.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11892,"price":14119,"returns":14120,"isSignal":9},349.09,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11899,"price":14122,"returns":14123,"isSignal":9},352.08,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11906,"price":14125,"returns":14126,"isSignal":9},349.62,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11913,"price":14128,"returns":14129,"isSignal":9},347.46,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11920,"price":14131,"returns":14132,"isSignal":9},344.14,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11927,"price":14134,"returns":14135,"isSignal":9},341.06,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11934,"price":14137,"returns":14138,"isSignal":9},342.33,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11941,"price":14140,"returns":14141,"isSignal":9},344.55,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11948,"price":14143,"returns":14144,"isSignal":9},348.59,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11955,"price":14146,"returns":14147,"isSignal":9},353.88,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11962,"price":14149,"returns":14150,"isSignal":9},357.4,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11969,"price":14152,"returns":14153,"isSignal":9},358.95,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11976,"price":14155,"returns":14156,"isSignal":9},359.02,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11983,"price":14158,"returns":14159,"isSignal":9},358.63,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11990,"price":14161,"returns":14162,"isSignal":9},353.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":11996,"price":14164,"returns":14165,"isSignal":9},350.85,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12003,"price":14119,"returns":14167,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12010,"price":14169,"returns":14170,"isSignal":9},351.76,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12017,"price":14172,"returns":14173,"isSignal":9},353.1,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12024,"price":14047,"returns":14175,"isSignal":9},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12031,"price":14177,"returns":14178,"isSignal":9},362.01,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12038,"price":14180,"returns":14181,"isSignal":9},365.61,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12045,"price":14183,"returns":14184,"isSignal":9},366.18,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12052,"price":14186,"returns":14187,"isSignal":9},366.59,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12059,"price":14189,"returns":14190,"isSignal":9},367.65,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12066,"price":14192,"returns":14193,"isSignal":9},369.05,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12219,"price":14195,"returns":14196,"isSignal":9},378.93,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1313,"price":14198,"returns":14199,"isSignal":9},514.88,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10,"price":14201,"returns":14202,"isSignal":548,"signalType":13245},506.02,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":12763,"price":14204,"returns":14205,"isSignal":9},496.86,{"1m":13238,"3m":13238,"6m":13238,"1y":13238},[14207,14210,14212,14214,14216,14218,14220,14222,14224,14226,14228,14230,14232,14234,14236,14238,14240,14242,14244,14246,14248,14250,14252,14254,14256,14258,14260,14262,14264,14266,14268,14270,14272,14274,14276,14278,14280,14282,14284,14286,14288,14290,14292,14294,14296,14298,14300,14302,14304,14306],{"date":701,"price":3243,"returns":14208,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},"OSCILLATOR",{"date":721,"price":3249,"returns":14211,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":58,"price":3992,"returns":14213,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":746,"price":4054,"returns":14215,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":760,"price":4074,"returns":14217,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":87,"price":4132,"returns":14219,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":104,"price":4138,"returns":14221,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":784,"price":4144,"returns":14223,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":799,"price":4150,"returns":14225,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":813,"price":4156,"returns":14227,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":826,"price":4293,"returns":14229,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":841,"price":4299,"returns":14231,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":859,"price":4303,"returns":14233,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":120,"price":4310,"returns":14235,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":880,"price":4316,"returns":14237,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":896,"price":4322,"returns":14239,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":912,"price":4577,"returns":14241,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":929,"price":4583,"returns":14243,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":947,"price":4589,"returns":14245,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":137,"price":4595,"returns":14247,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":158,"price":4601,"returns":14249,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":179,"price":4607,"returns":14251,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":980,"price":4613,"returns":14253,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":997,"price":4619,"returns":14255,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1014,"price":4804,"returns":14257,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1036,"price":4830,"returns":14259,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":234,"price":6560,"returns":14261,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1058,"price":6555,"returns":14263,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1074,"price":6613,"returns":14265,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":250,"price":6724,"returns":14267,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":264,"price":6730,"returns":14269,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1099,"price":6824,"returns":14271,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1116,"price":6830,"returns":14273,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1132,"price":6836,"returns":14275,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":330,"price":6842,"returns":14277,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":349,"price":6848,"returns":14279,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1159,"price":6854,"returns":14281,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1175,"price":6860,"returns":14283,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1194,"price":6954,"returns":14285,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1212,"price":7877,"returns":14287,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":393,"price":10470,"returns":14289,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":412,"price":10476,"returns":14291,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":474,"price":10924,"returns":14293,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1244,"price":10930,"returns":14295,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1262,"price":11702,"returns":14297,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1278,"price":11708,"returns":14299,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1294,"price":11846,"returns":14301,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1313,"price":12746,"returns":14303,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":10,"price":12752,"returns":14305,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},{"date":1335,"price":13106,"returns":14307,"isSignal":548,"signalType":14209},{"1m":13238,"3m":13238,"6m":13238,"1y":13238},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]