[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fAufdpDHjqPO0Qx9GhhRiY2xin0A0Q0OXWQBwzTckp58":3,"$f7Yv10QjgTJiBk-Ar8-18feeBFGh3MsI_Y8qk7zUi9dc":711},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":48,"signals":52,"strategies":238,"isLive":710},"ITA","iShares U.S. Aerospace & Defense ETF","항공우주·방산","정상",1,false,"2020-03-23","2026-08-03",252.28,5.27,9,{"1m":16,"3m":21,"6m":27,"1y":32,"18m":37,"2y":43},{"avg":8,"median":17,"positiveRate":18,"samples":14,"avgMaxReturn":19,"avgPeakWeeks":20},-0.6,33,8.1,2.1,{"avg":22,"median":23,"positiveRate":24,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},11.4,9.3,78,22,10.4,{"avg":28,"median":29,"positiveRate":24,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},12.7,8.2,23.2,18,{"avg":33,"median":18,"positiveRate":34,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},31.4,100,35.1,50.6,{"avg":38,"median":39,"positiveRate":40,"samples":14,"avgMaxReturn":41,"avgPeakWeeks":42},23.1,12.5,89,43.4,64.2,{"avg":44,"median":45,"positiveRate":34,"samples":14,"avgMaxReturn":46,"avgPeakWeeks":47},33.4,22.8,45.8,75.8,{"statistical":49,"oscillator":51},{"proximity":50,"prerequisite":9,"active":9},13.5,{"active":9},[53,75,98,120,142,162,182,201,219],{"date":54,"price":55,"returns":56,"maxReturns":63,"peakWeeks":69,"partial":74},"2010-05-03",22.7,{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},-5.62,-0.7,8.21,20.18,12.54,22.77,{"1m":64,"3m":64,"6m":65,"1y":66,"18m":67,"2y":68},8.24,8.52,21.23,24.42,27.65,{"1m":8,"3m":8,"6m":70,"1y":71,"18m":72,"2y":73},26,52,61,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":92,"partial":97},"2015-08-24",51.34,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-4.37,5.59,-1.46,15.53,33.49,48.76,{"1m":86,"3m":87,"6m":88,"1y":89,"18m":90,"2y":91},1.68,6.07,6.15,17.34,34.43,51.11,{"1m":93,"3m":94,"6m":95,"1y":71,"18m":24,"2y":96},3,13,14,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":99,"price":100,"returns":101,"maxReturns":108,"peakWeeks":114,"partial":119},"2018-12-03",84.49,{"1m":102,"3m":103,"6m":104,"1y":105,"18m":106,"2y":107},-4.44,10.48,16.85,26.77,4.97,9.07,{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":113},3.69,16.17,17.43,30.03,34.36,{"1m":8,"3m":115,"6m":116,"1y":117,"18m":118,"2y":118},12,21,50,62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":123,"maxReturns":130,"peakWeeks":136,"partial":141},"2018-12-17",77.57,{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},12.18,16.67,29.21,35.9,3.43,16.1,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":135},12.76,26.54,30.4,41.64,46.36,{"1m":137,"3m":138,"6m":70,"1y":139,"18m":140,"2y":140},4,10,48,60,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":143,"price":144,"returns":145,"maxReturns":151,"peakWeeks":157,"partial":161},"2018-12-24",79.35,{"1m":26,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},17.16,26.12,33.03,-5.14,13.48,{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":156},11,23.69,27.47,38.46,43.07,{"1m":137,"3m":14,"6m":158,"1y":159,"18m":160,"2y":160},25,47,59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":163,"price":164,"returns":165,"maxReturns":172,"peakWeeks":178,"partial":181},"2020-03-02",92.02,{"1m":166,"3m":167,"6m":168,"1y":169,"18m":170,"2y":171},-29.9,-3.61,-13.84,1.87,9.74,14.51,{"1m":173,"3m":174,"6m":175,"1y":176,"18m":177,"2y":177},-5.99,-1.14,0.62,5.73,17.9,{"1m":8,"3m":94,"6m":95,"1y":179,"18m":180,"2y":180},51,66,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":183,"price":184,"returns":185,"maxReturns":192,"peakWeeks":197,"partial":200},"2020-03-09",74.25,{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},-0.61,9.33,4.45,35.91,32.94,37.38,{"1m":193,"3m":194,"6m":194,"1y":195,"18m":196,"2y":196},2.24,24.7,36.07,46.12,{"1m":198,"3m":94,"6m":94,"1y":71,"18m":199,"2y":199},2,65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":202,"price":203,"returns":204,"maxReturns":211,"peakWeeks":216,"partial":218},"2020-03-16",56.97,{"1m":205,"3m":206,"6m":207,"1y":208,"18m":209,"2y":210},31.28,40.82,38.26,74.47,72.67,84.74,{"1m":212,"3m":213,"6m":213,"1y":214,"18m":215,"2y":215},33.25,62.53,80.06,90.44,{"1m":8,"3m":115,"6m":115,"1y":71,"18m":217,"2y":217},64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":220,"returns":221,"maxReturns":228,"peakWeeks":234,"partial":237},70.74,{"1m":222,"3m":223,"6m":224,"1y":225,"18m":226,"2y":227},-0.25,6.41,6.84,39.16,43.27,54.12,{"1m":229,"3m":230,"6m":230,"1y":231,"18m":232,"2y":233},6.36,30.9,45.02,53.38,55.11,{"1m":198,"3m":152,"6m":152,"1y":179,"18m":235,"2y":236},63,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"statistical":239,"oscillator":295},{"name":240,"marker":241,"events":242,"summary":288},"Signal A","노란색 A",[243,248,253,258,263,268,273,278,283],{"date":54,"price":55,"returns":244,"maxReturns":245,"peakWeeks":246,"partial":247},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":64,"6m":65,"1y":66,"18m":67,"2y":68},{"1m":8,"3m":8,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":76,"price":77,"returns":249,"maxReturns":250,"peakWeeks":251,"partial":252},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":87,"6m":88,"1y":89,"18m":90,"2y":91},{"1m":93,"3m":94,"6m":95,"1y":71,"18m":24,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":99,"price":100,"returns":254,"maxReturns":255,"peakWeeks":256,"partial":257},{"1m":102,"3m":103,"6m":104,"1y":105,"18m":106,"2y":107},{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":113},{"1m":8,"3m":115,"6m":116,"1y":117,"18m":118,"2y":118},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":259,"maxReturns":260,"peakWeeks":261,"partial":262},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":135},{"1m":137,"3m":138,"6m":70,"1y":139,"18m":140,"2y":140},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":143,"price":144,"returns":264,"maxReturns":265,"peakWeeks":266,"partial":267},{"1m":26,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":156},{"1m":137,"3m":14,"6m":158,"1y":159,"18m":160,"2y":160},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":163,"price":164,"returns":269,"maxReturns":270,"peakWeeks":271,"partial":272},{"1m":166,"3m":167,"6m":168,"1y":169,"18m":170,"2y":171},{"1m":173,"3m":174,"6m":175,"1y":176,"18m":177,"2y":177},{"1m":8,"3m":94,"6m":95,"1y":179,"18m":180,"2y":180},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":183,"price":184,"returns":274,"maxReturns":275,"peakWeeks":276,"partial":277},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":193,"3m":194,"6m":194,"1y":195,"18m":196,"2y":196},{"1m":198,"3m":94,"6m":94,"1y":71,"18m":199,"2y":199},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":202,"price":203,"returns":279,"maxReturns":280,"peakWeeks":281,"partial":282},{"1m":205,"3m":206,"6m":207,"1y":208,"18m":209,"2y":210},{"1m":212,"3m":213,"6m":213,"1y":214,"18m":215,"2y":215},{"1m":8,"3m":115,"6m":115,"1y":71,"18m":217,"2y":217},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":220,"returns":284,"maxReturns":285,"peakWeeks":286,"partial":287},{"1m":222,"3m":223,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":229,"3m":230,"6m":230,"1y":231,"18m":232,"2y":233},{"1m":198,"3m":152,"6m":152,"1y":179,"18m":235,"2y":236},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":289,"3m":290,"6m":291,"1y":292,"18m":293,"2y":294},{"avg":8,"median":17,"positiveRate":18,"samples":14,"avgMaxReturn":19,"avgPeakWeeks":20},{"avg":22,"median":23,"positiveRate":24,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":24,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":18,"positiveRate":34,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},{"avg":38,"median":39,"positiveRate":40,"samples":14,"avgMaxReturn":41,"avgPeakWeeks":42},{"avg":44,"median":45,"positiveRate":34,"samples":14,"avgMaxReturn":46,"avgPeakWeeks":47},{"name":296,"marker":297,"events":298,"summary":680},"Signal B","보라색 B",[299,316,333,351,368,386,402,418,435,452,471,491,511,531,550,570,589,594,599,618,623,641,660],{"date":300,"price":301,"returns":302,"maxReturns":309,"peakWeeks":313,"partial":315},"2008-01-21",24.47,{"1m":303,"3m":304,"6m":305,"1y":306,"18m":307,"2y":308},2.09,6.44,-5.78,-32.99,-30.13,-12.64,{"1m":310,"3m":311,"6m":312,"1y":312,"18m":312,"2y":312},5.99,6.52,11.11,{"1m":93,"3m":94,"6m":314,"1y":314,"18m":314,"2y":314},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":317,"price":318,"returns":319,"maxReturns":326,"peakWeeks":330,"partial":332},"2008-06-30",21.85,{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},5.03,-11.98,-19.71,-25.58,-2.93,-6.16,{"1m":327,"3m":328,"6m":328,"1y":328,"18m":328,"2y":329},7.38,12.93,16.08,{"1m":137,"3m":14,"6m":14,"1y":14,"18m":14,"2y":331},95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":334,"price":335,"returns":336,"maxReturns":343,"peakWeeks":347,"partial":350},"2008-07-07",21.86,{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":342},10.43,-27.18,-21.41,-27.57,1.82,-1.65,{"1m":344,"3m":345,"6m":345,"1y":345,"18m":345,"2y":346},10.53,12.91,16.06,{"1m":137,"3m":348,"6m":348,"1y":348,"18m":348,"2y":349},8,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":352,"price":353,"returns":354,"maxReturns":360,"peakWeeks":364,"partial":367},"2008-07-14",22.43,{"1m":355,"3m":356,"6m":357,"1y":358,"18m":222,"2y":359},8.64,-25.26,-25.2,-24.24,-7.19,{"1m":361,"3m":362,"6m":362,"1y":362,"18m":362,"2y":363},9.04,10.02,13.09,{"1m":137,"3m":365,"6m":365,"1y":365,"18m":365,"2y":366},7,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":369,"price":370,"returns":371,"maxReturns":377,"peakWeeks":382,"partial":385},"2008-10-13",16.77,{"1m":372,"3m":373,"6m":173,"1y":374,"18m":375,"2y":376},-8.23,0.08,20.26,44.26,39.05,{"1m":378,"3m":378,"6m":378,"1y":379,"18m":380,"2y":381},10.86,20.85,46.15,51.3,{"1m":93,"3m":93,"6m":93,"1y":383,"18m":24,"2y":384},49,80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":387,"price":82,"returns":388,"maxReturns":394,"peakWeeks":399,"partial":401},"2008-10-20",{"1m":389,"3m":80,"6m":390,"1y":391,"18m":392,"2y":393},-6.68,4.44,27.25,62.61,53.18,{"1m":395,"3m":395,"6m":395,"1y":396,"18m":397,"2y":398},19.72,31.7,63.04,63.39,{"1m":198,"3m":198,"6m":198,"1y":71,"18m":24,"2y":400},79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":403,"price":404,"returns":405,"maxReturns":412,"peakWeeks":416,"partial":417},"2008-10-27",17.79,{"1m":406,"3m":407,"6m":408,"1y":409,"18m":410,"2y":411},-9.91,-7.48,-7.43,4.84,38.04,33.94,{"1m":413,"3m":413,"6m":413,"1y":414,"18m":415,"2y":415},4.47,14.94,42.59,{"1m":8,"3m":8,"6m":8,"1y":179,"18m":24,"2y":24},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":419,"price":420,"returns":421,"maxReturns":427,"peakWeeks":432,"partial":434},"2008-11-10",15.39,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":179},2.49,5.02,7.52,30.1,54.05,{"1m":428,"3m":429,"6m":429,"1y":430,"18m":431,"2y":431},7.11,16.99,32.89,64.86,{"1m":137,"3m":348,"6m":348,"1y":383,"18m":433,"2y":433},76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":436,"price":437,"returns":438,"maxReturns":444,"peakWeeks":449,"partial":451},"2008-11-17",14.49,{"1m":61,"3m":439,"6m":440,"1y":441,"18m":442,"2y":443},3.16,15.09,38.33,54.08,62.12,{"1m":445,"3m":446,"6m":446,"1y":447,"18m":448,"2y":448},15.49,24.24,41.56,75.08,{"1m":137,"3m":365,"6m":365,"1y":71,"18m":450,"2y":450},75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":467,"partial":470},"2008-11-24",16.03,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},0.57,-17.03,7.76,25.85,39.31,48.1,{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":466},4.41,12.31,27.97,58.27,{"1m":93,"3m":468,"6m":468,"1y":179,"18m":469,"2y":469},6,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":472,"price":473,"returns":474,"maxReturns":481,"peakWeeks":487,"partial":490},"2008-12-01",15.57,{"1m":475,"3m":476,"6m":477,"1y":478,"18m":479,"2y":480},12.69,-23.76,20.7,33.53,37.59,57.24,{"1m":482,"3m":483,"6m":484,"1y":485,"18m":486,"2y":486},12.95,15.61,21.47,34.46,62.92,{"1m":137,"3m":488,"6m":70,"1y":71,"18m":489,"2y":489},5,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":492,"price":493,"returns":494,"maxReturns":501,"peakWeeks":508,"partial":510},"2009-03-09",12.74,{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":500},21.53,43.3,52.5,85.52,71.71,107.67,{"1m":502,"3m":503,"6m":504,"1y":505,"18m":506,"2y":507},21.79,48.5,52.67,87.26,99.18,114.17,{"1m":137,"3m":115,"6m":70,"1y":71,"18m":160,"2y":509},101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":512,"price":513,"returns":514,"maxReturns":521,"peakWeeks":528,"partial":530},"2009-03-16",13.02,{"1m":515,"3m":516,"6m":517,"1y":518,"18m":519,"2y":520},21.11,35.43,54.6,83.79,69.98,98.82,{"1m":522,"3m":523,"6m":524,"1y":525,"18m":526,"2y":527},21.96,45.32,54.66,85.51,94.91,109.58,{"1m":137,"3m":152,"6m":70,"1y":71,"18m":529,"2y":34},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":532,"price":533,"returns":534,"maxReturns":541,"peakWeeks":547,"partial":549},"2009-03-23",14.29,{"1m":535,"3m":536,"6m":537,"1y":538,"18m":539,"2y":540},13.51,17.82,36.97,69,58.36,87.37,{"1m":533,"3m":542,"6m":543,"1y":544,"18m":545,"2y":546},32.4,41.84,70.55,77.58,90.95,{"1m":137,"3m":138,"6m":70,"1y":71,"18m":548,"2y":73},57,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":551,"price":552,"returns":553,"maxReturns":560,"peakWeeks":567,"partial":569},"2011-08-22",23.37,{"1m":554,"3m":555,"6m":556,"1y":557,"18m":558,"2y":559},-2.8,2.57,22.36,17.97,31.44,66.69,{"1m":561,"3m":562,"6m":563,"1y":564,"18m":565,"2y":566},6.13,11.85,23.27,23.99,32.59,72.76,{"1m":8,"3m":14,"6m":70,"1y":568,"18m":469,"2y":96},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":571,"price":572,"returns":573,"maxReturns":580,"peakWeeks":587,"partial":588},"2016-02-08",46.86,{"1m":574,"3m":575,"6m":576,"1y":577,"18m":578,"2y":579},10.11,18.27,26.73,43.44,63.29,87.7,{"1m":581,"3m":582,"6m":583,"1y":584,"18m":585,"2y":586},10.81,20.53,27.11,43.51,65.32,102.25,{"1m":93,"3m":94,"6m":70,"1y":71,"18m":24,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":590,"maxReturns":591,"peakWeeks":592,"partial":593},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":135},{"1m":137,"3m":138,"6m":70,"1y":139,"18m":140,"2y":140},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":143,"price":144,"returns":595,"maxReturns":596,"peakWeeks":597,"partial":598},{"1m":26,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":156},{"1m":137,"3m":14,"6m":158,"1y":159,"18m":160,"2y":160},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":600,"price":601,"returns":602,"maxReturns":609,"peakWeeks":614,"partial":617},"2018-12-31",80.74,{"1m":603,"3m":604,"6m":605,"1y":606,"18m":607,"2y":608},12.06,17.89,24.16,34.39,-3.6,12.16,{"1m":610,"3m":611,"6m":612,"1y":195,"18m":613,"2y":613},12.84,21.57,25.28,40.61,{"1m":137,"3m":348,"6m":615,"1y":616,"18m":529,"2y":529},24,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":220,"returns":619,"maxReturns":620,"peakWeeks":621,"partial":622},{"1m":222,"3m":223,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":229,"3m":230,"6m":230,"1y":231,"18m":232,"2y":233},{"1m":198,"3m":152,"6m":152,"1y":179,"18m":235,"2y":236},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":624,"price":625,"returns":626,"maxReturns":633,"peakWeeks":639,"partial":640},"2020-03-30",64.5,{"1m":627,"3m":628,"6m":629,"1y":630,"18m":631,"2y":632},10.68,20.67,18.97,55.28,58.44,67.06,{"1m":634,"3m":635,"6m":635,"1y":636,"18m":637,"2y":638},18.85,43.55,59.03,68.2,70.09,{"1m":137,"3m":138,"6m":138,"1y":117,"18m":118,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":642,"price":643,"returns":644,"maxReturns":651,"peakWeeks":657,"partial":659},"2020-04-06",73.8,{"1m":645,"3m":646,"6m":647,"1y":648,"18m":649,"2y":650},-2.4,1.92,6.16,37.47,40.54,43.42,{"1m":652,"3m":653,"6m":653,"1y":654,"18m":655,"2y":656},3.88,25.46,39,47.01,48.66,{"1m":93,"3m":14,"6m":14,"1y":383,"18m":72,"2y":658},102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":661,"price":662,"returns":663,"maxReturns":670,"peakWeeks":677,"partial":679},"2023-10-02",102.05,{"1m":664,"3m":665,"6m":666,"1y":667,"18m":668,"2y":669},8.96,19.38,26.88,47.18,31.8,105.07,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},9.97,22.49,27.77,47.69,56.02,106.7,{"1m":137,"3m":115,"6m":158,"1y":71,"18m":678,"2y":236},77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":681,"3m":686,"6m":691,"1y":695,"18m":701,"2y":706},{"avg":682,"median":14,"positiveRate":469,"samples":683,"avgMaxReturn":684,"avgPeakWeeks":685},6.3,23,11.2,3.3,{"avg":687,"median":688,"positiveRate":469,"samples":683,"avgMaxReturn":689,"avgPeakWeeks":690},5.4,5.6,21.7,8.4,{"avg":692,"median":693,"positiveRate":469,"samples":683,"avgMaxReturn":194,"avgPeakWeeks":694},13.1,15.1,15.4,{"avg":696,"median":697,"positiveRate":698,"samples":683,"avgMaxReturn":699,"avgPeakWeeks":700},28.3,33.5,83,37.8,42.6,{"avg":702,"median":703,"positiveRate":24,"samples":683,"avgMaxReturn":704,"avgPeakWeeks":705},33.1,39.3,51.5,58.2,{"avg":707,"median":179,"positiveRate":698,"samples":683,"avgMaxReturn":708,"avgPeakWeeks":709},46.8,59.8,83.9,true,{"symbol":4,"prices":712,"source":7784,"isStored":710,"signals":7785,"oscillatorSignals":8117,"displayRange":8165,"indicator":8166,"signalVersion":8167,"interval":8168,"isLive":710},[713,718,724,730,737,744,750,757,763,769,776,783,790,796,802,808,814,820,826,832,839,846,853,860,867,874,881,887,894,900,907,912,918,925,932,938,944,951,957,964,971,978,985,992,998,1005,1012,1019,1026,1033,1038,1043,1050,1057,1064,1071,1078,1085,1092,1099,1106,1113,1119,1126,1133,1140,1147,1154,1161,1168,1175,1181,1188,1195,1202,1209,1215,1221,1228,1235,1242,1249,1255,1262,1268,1273,1280,1286,1291,1298,1305,1311,1318,1324,1331,1337,1344,1351,1358,1365,1372,1379,1386,1393,1400,1407,1414,1421,1428,1434,1439,1446,1453,1460,1466,1472,1478,1485,1492,1499,1506,1512,1519,1526,1532,1538,1545,1550,1557,1562,1568,1574,1580,1585,1591,1596,1602,1609,1615,1622,1629,1635,1641,1648,1654,1660,1667,1674,1680,1686,1692,1698,1704,1711,1718,1725,1732,1739,1745,1752,1758,1764,1771,1778,1784,1790,1797,1803,1809,1814,1820,1827,1834,1841,1848,1855,1861,1867,1874,1881,1887,1894,1901,1907,1914,1921,1927,1934,1941,1948,1955,1961,1966,1972,1979,1985,1991,1998,2005,2012,2019,2026,2032,2039,2045,2052,2059,2066,2073,2080,2086,2092,2099,2106,2113,2120,2127,2134,2141,2148,2155,2162,2169,2176,2183,2189,2196,2203,2210,2217,2223,2230,2237,2244,2251,2258,2265,2271,2278,2285,2291,2297,2304,2311,2318,2325,2332,2338,2345,2351,2357,2364,2368,2375,2382,2389,2396,2403,2410,2417,2423,2430,2436,2443,2449,2456,2463,2469,2476,2481,2487,2494,2500,2507,2514,2520,2527,2533,2539,2546,2552,2558,2564,2571,2578,2585,2591,2597,2604,2611,2618,2624,2630,2636,2643,2650,2656,2662,2668,2675,2682,2689,2696,2703,2709,2716,2722,2729,2736,2743,2750,2757,2764,2771,2777,2783,2789,2796,2802,2809,2816,2822,2829,2836,2843,2849,2855,2861,2868,2873,2878,2885,2891,2898,2904,2908,2915,2922,2929,2936,2943,2950,2956,2961,2968,2975,2981,2988,2992,2999,3005,3011,3018,3024,3031,3037,3044,3050,3056,3061,3068,3074,3080,3087,3093,3099,3105,3110,3116,3122,3129,3135,3142,3149,3156,3162,3169,3175,3182,3189,3196,3203,3210,3217,3221,3228,3235,3242,3249,3256,3263,3269,3276,3283,3290,3297,3304,3311,3317,3324,3331,3338,3344,3351,3357,3364,3371,3378,3385,3392,3399,3406,3413,3420,3427,3433,3440,3447,3453,3460,3467,3474,3481,3488,3495,3502,3509,3516,3521,3528,3534,3541,3548,3555,3562,3569,3576,3583,3590,3595,3602,3609,3616,3623,3630,3637,3644,3651,3657,3663,3670,3676,3681,3688,3695,3702,3709,3715,3722,3729,3735,3741,3748,3755,3761,3768,3775,3782,3789,3796,3803,3810,3817,3824,3830,3837,3844,3851,3857,3864,3870,3876,3881,3887,3894,3900,3907,3912,3919,3924,3931,3937,3943,3949,3955,3962,3969,3976,3983,3989,3996,4003,4010,4016,4022,4029,4036,4043,4050,4057,4064,4070,4077,4084,4091,4098,4105,4112,4119,4126,4132,4139,4146,4153,4160,4167,4174,4181,4188,4195,4202,4209,4216,4223,4230,4237,4244,4251,4258,4265,4271,4276,4283,4289,4296,4303,4310,4316,4322,4329,4335,4342,4349,4356,4363,4370,4377,4383,4390,4396,4401,4408,4415,4422,4428,4435,4442,4449,4455,4461,4468,4475,4482,4489,4496,4502,4509,4516,4523,4530,4537,4543,4550,4557,4564,4571,4578,4585,4592,4599,4606,4613,4620,4627,4634,4641,4648,4655,4662,4668,4675,4682,4689,4696,4702,4709,4716,4723,4730,4737,4743,4750,4757,4763,4770,4777,4784,4791,4798,4805,4812,4819,4826,4833,4840,4847,4854,4861,4868,4875,4882,4889,4895,4902,4909,4916,4923,4929,4936,4943,4950,4957,4964,4971,4978,4985,4992,4999,5006,5013,5020,5027,5034,5041,5048,5055,5061,5068,5074,5081,5087,5093,5099,5106,5113,5120,5127,5134,5140,5147,5154,5161,5168,5175,5181,5187,5194,5201,5208,5215,5222,5229,5236,5243,5250,5256,5263,5270,5276,5283,5290,5297,5304,5311,5318,5325,5331,5338,5344,5351,5358,5365,5372,5379,5386,5393,5399,5406,5413,5420,5427,5434,5441,5448,5455,5462,5468,5475,5482,5489,5495,5502,5509,5515,5521,5527,5533,5539,5544,5551,5558,5565,5572,5579,5585,5591,5598,5604,5611,5618,5625,5632,5639,5646,5652,5659,5665,5672,5679,5686,5693,5700,5707,5714,5721,5728,5735,5742,5749,5756,5763,5769,5776,5783,5790,5797,5804,5811,5818,5825,5832,5839,5845,5852,5859,5866,5873,5880,5887,5894,5901,5907,5914,5921,5928,5935,5942,5948,5955,5962,5969,5975,5980,5987,5994,6001,6007,6014,6021,6028,6034,6040,6046,6053,6060,6067,6074,6080,6087,6094,6101,6108,6115,6122,6129,6135,6142,6149,6156,6162,6169,6175,6182,6189,6196,6203,6210,6217,6224,6231,6237,6243,6250,6255,6262,6268,6275,6281,6288,6294,6301,6308,6315,6322,6329,6336,6343,6350,6357,6364,6371,6378,6385,6392,6399,6406,6412,6419,6426,6433,6439,6446,6453,6460,6467,6474,6481,6488,6495,6502,6509,6516,6521,6527,6534,6540,6546,6553,6560,6567,6573,6580,6586,6593,6600,6606,6612,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6696,6703,6710,6716,6722,6728,6735,6741,6748,6755,6762,6769,6775,6782,6789,6796,6803,6810,6817,6824,6831,6838,6844,6851,6858,6865,6872,6879,6886,6893,6900,6906,6913,6920,6926,6932,6939,6946,6953,6960,6967,6974,6980,6987,6994,7001,7008,7015,7021,7028,7035,7042,7049,7056,7063,7070,7076,7083,7090,7097,7104,7111,7118,7124,7131,7138,7145,7152,7158,7165,7172,7179,7186,7192,7199,7206,7213,7220,7225,7231,7237,7244,7251,7257,7264,7271,7278,7285,7291,7298,7305,7312,7319,7326,7333,7340,7347,7354,7361,7368,7375,7382,7389,7396,7403,7410,7417,7424,7431,7438,7444,7451,7458,7465,7471,7478,7485,7492,7499,7505,7512,7519,7526,7533,7540,7547,7554,7561,7568,7574,7581,7588,7595,7602,7609,7616,7622,7629,7636,7643,7650,7657,7664,7671,7678,7685,7692,7699,7705,7711,7718,7725,7732,7738,7745,7752,7759,7765,7772,7779],{"time":714,"open":715,"high":716,"low":715,"close":716,"volume":717},"2006-05-01",20.879,20.9596,4000,{"time":719,"open":720,"high":721,"low":722,"close":722,"volume":723},"2006-05-08",20.9475,21.0241,20.2782,188600,{"time":725,"open":726,"high":722,"low":727,"close":728,"volume":729},"2006-05-15",20.1814,19.4838,19.6209,116800,{"time":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2006-05-22",19.5161,19.7822,19.1371,19.5645,1087000,{"time":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2006-05-29",19.5242,19.7903,19.2983,19.6774,88800,{"time":745,"open":746,"high":746,"low":747,"close":748,"volume":749},"2006-06-05",19.6371,18.5887,18.9516,50200,{"time":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2006-06-12",18.8709,19.0725,18.1411,18.9959,774800,{"time":758,"open":759,"high":755,"low":760,"close":761,"volume":762},"2006-06-19",18.8911,18.6209,18.8253,34600,{"time":764,"open":765,"high":766,"low":767,"close":766,"volume":768},"2006-06-26",18.7446,19.0351,18.3894,41600,{"time":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2006-07-03",19.0674,19.1844,18.8737,18.906,961200,{"time":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2006-07-10",19.0472,19.3458,18.3935,18.567,331400,{"time":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2006-07-17",18.6033,19.1642,18.224,18.6679,272800,{"time":791,"open":792,"high":793,"low":792,"close":794,"volume":795},"2006-07-24",18.7365,19.4669,19.2127,266000,{"time":797,"open":798,"high":799,"low":800,"close":766,"volume":801},"2006-07-31",19.14,19.2732,18.8858,263000,{"time":803,"open":804,"high":778,"low":805,"close":806,"volume":807},"2006-08-07",19.019,18.3208,18.4742,127200,{"time":809,"open":785,"high":810,"low":811,"close":812,"volume":813},"2006-08-14",19.3499,18.5105,19.2853,327200,{"time":815,"open":816,"high":816,"low":817,"close":818,"volume":819},"2006-08-21",19.2449,18.7405,18.8132,319400,{"time":821,"open":822,"high":823,"low":822,"close":824,"volume":825},"2006-08-28",18.8051,19.4306,19.37,77800,{"time":827,"open":828,"high":829,"low":786,"close":830,"volume":831},"2006-09-04",19.4104,19.5678,19.2167,47600,{"time":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2006-09-11",19.1521,19.5395,19.1279,19.4709,78400,{"time":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2006-09-18",19.4992,19.7332,19.3136,19.5234,72400,{"time":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2006-09-25",19.6324,19.8896,19.5799,19.724,178400,{"time":854,"open":855,"high":856,"low":857,"close":858,"volume":859},"2006-10-02",19.7078,20.2855,19.6351,20.2532,194000,{"time":861,"open":862,"high":863,"low":864,"close":865,"volume":866},"2006-10-09",20.2815,20.738,20.1765,20.7178,285000,{"time":868,"open":869,"high":870,"low":871,"close":872,"volume":873},"2006-10-16",20.7259,20.8835,20.3381,20.3583,193400,{"time":875,"open":876,"high":877,"low":878,"close":879,"volume":880},"2006-10-23",20.3542,20.5643,20.0472,20.2775,318800,{"time":882,"open":862,"high":883,"low":884,"close":885,"volume":886},"2006-10-30",20.6047,20.1926,20.2573,391000,{"time":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2006-11-06",20.4633,20.8431,20.4229,20.5886,434200,{"time":895,"open":896,"high":897,"low":896,"close":898,"volume":899},"2006-11-13",20.6451,21.4693,21.3723,205600,{"time":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2006-11-20",21.3925,21.4935,21.3198,21.4531,64000,{"time":908,"open":909,"high":909,"low":870,"close":910,"volume":911},"2006-11-27",21.4127,21.2592,169200,{"time":913,"open":914,"high":915,"low":914,"close":916,"volume":917},"2006-12-04",21.3845,21.841,21.6188,230400,{"time":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2006-12-11",21.6551,21.6713,21.4208,21.5582,152800,{"time":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2006-12-18",21.5541,21.72,21.2511,21.4288,195200,{"time":933,"open":934,"high":935,"low":934,"close":936,"volume":937},"2006-12-25",21.4409,21.8252,21.6189,150800,{"time":939,"open":940,"high":941,"low":930,"close":942,"volume":943},"2007-01-01",21.6756,21.8455,21.5097,154200,{"time":945,"open":946,"high":947,"low":948,"close":949,"volume":950},"2007-01-08",21.5623,22.1125,21.4692,22.0437,295400,{"time":952,"open":953,"high":954,"low":941,"close":955,"volume":956},"2007-01-15",22.1691,22.2136,22.0194,258800,{"time":958,"open":959,"high":960,"low":961,"close":962,"volume":963},"2007-01-22",21.9668,22.3916,21.6432,21.9345,435800,{"time":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2007-01-29",21.9385,22.8366,21.8981,22.7436,194400,{"time":972,"open":973,"high":974,"low":975,"close":976,"volume":977},"2007-02-05",22.784,23.1076,22.6991,22.8811,416400,{"time":979,"open":980,"high":981,"low":982,"close":983,"volume":984},"2007-02-12",22.8973,23.3018,22.7516,23.2209,628000,{"time":986,"open":987,"high":988,"low":989,"close":990,"volume":991},"2007-02-19",23.2614,23.496,23.1724,23.3099,351800,{"time":993,"open":994,"high":994,"low":995,"close":996,"volume":997},"2007-02-26",23.3827,21.983,22.1165,863600,{"time":999,"open":1000,"high":1001,"low":1002,"close":1003,"volume":1004},"2007-03-05",21.8859,22.6545,21.8819,22.5736,453600,{"time":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2007-03-12",22.6101,22.9013,22.0639,22.691,266600,{"time":1013,"open":1014,"high":1015,"low":1016,"close":1017,"volume":1018},"2007-03-19",22.9175,23.2599,22.7678,23.2397,304400,{"time":1020,"open":1021,"high":1022,"low":1023,"close":1024,"volume":1025},"2007-03-26",23.2396,23.2518,22.7862,22.8834,993600,{"time":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2007-04-02",22.9562,23.2316,22.8429,23.1749,380000,{"time":1034,"open":1035,"high":1035,"low":1024,"close":1036,"volume":1037},"2007-04-09",23.2801,23.1789,266400,{"time":1039,"open":1035,"high":1040,"low":1035,"close":1041,"volume":1042},"2007-04-16",23.7457,23.7012,239400,{"time":1044,"open":1045,"high":1046,"low":1047,"close":1048,"volume":1049},"2007-04-23",23.7214,23.9158,23.5676,23.8793,459000,{"time":1051,"open":1052,"high":1053,"low":1054,"close":1055,"volume":1056},"2007-04-30",23.847,24.4745,23.6243,24.3814,149800,{"time":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2007-05-07",24.5757,24.7539,24.3935,24.6081,170400,{"time":1065,"open":1066,"high":1067,"low":1068,"close":1069,"volume":1070},"2007-05-14",24.6972,24.8227,24.5028,24.7782,132600,{"time":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2007-05-21",24.7741,24.9442,24.5109,24.7012,218000,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2007-05-28",24.8794,25.5231,24.7579,25.3247,127800,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2007-06-04",25.3126,25.4017,24.6648,25.1223,151000,{"time":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2007-06-11",25.0616,25.7701,24.8389,25.6527,283200,{"time":1100,"open":1101,"high":1102,"low":1103,"close":1104,"volume":1105},"2007-06-18",25.7296,25.7903,25.1304,25.2802,217200,{"time":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2007-06-25",25.3652,25.6056,24.9482,25.4597,230000,{"time":1114,"open":1115,"high":1116,"low":1115,"close":1117,"volume":1118},"2007-07-02",25.4881,26.1891,26.1242,226600,{"time":1120,"open":1121,"high":1122,"low":1123,"close":1124,"volume":1125},"2007-07-09",26.3228,26.651,25.9662,26.647,1180600,{"time":1127,"open":1128,"high":1129,"low":1130,"close":1131,"volume":1132},"2007-07-16",26.5254,27.0765,26.4525,26.7118,429800,{"time":1134,"open":1135,"high":1136,"low":1137,"close":1138,"volume":1139},"2007-07-23",26.8658,27.0036,25.8568,25.8973,558200,{"time":1141,"open":1142,"high":1143,"low":1144,"close":1145,"volume":1146},"2007-07-30",25.9176,26.8415,25.6704,26.1769,599200,{"time":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2007-08-06",26.2904,26.6146,25.1679,26.0797,1116200,{"time":1155,"open":1156,"high":1157,"low":1158,"close":1159,"volume":1160},"2007-08-13",26.3593,26.4201,24.082,25.7028,965200,{"time":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2007-08-20",25.8122,26.4606,25.5083,26.4444,928000,{"time":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2007-08-27",26.3512,26.5619,25.5286,26.3755,1758000,{"time":1176,"open":1156,"high":1177,"low":1178,"close":1179,"volume":1180},"2007-09-03",26.5659,25.9338,25.9905,587200,{"time":1182,"open":1183,"high":1184,"low":1185,"close":1186,"volume":1187},"2007-09-10",26.0594,26.7848,25.6947,26.7483,2368400,{"time":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2007-09-17",26.7442,27.8099,26.5011,27.6884,768600,{"time":1196,"open":1197,"high":1198,"low":1199,"close":1200,"volume":1201},"2007-09-24",27.7411,28.474,27.4655,28.2388,860600,{"time":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2007-10-01",28.4254,28.908,28.3321,28.7944,937600,{"time":1210,"open":1207,"high":1211,"low":1212,"close":1213,"volume":1214},"2007-10-08",29.1026,28.3483,28.7782,2098400,{"time":1216,"open":1217,"high":1218,"low":1219,"close":1219,"volume":1220},"2007-10-15",28.689,28.7579,27.6305,715400,{"time":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2007-10-22",27.3547,28.7539,27.2776,28.4903,1023200,{"time":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2007-10-29",28.4983,28.8106,28.2266,28.6241,546400,{"time":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2007-11-05",28.6646,29.058,27.817,27.9387,533800,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2007-11-12",27.7805,28.3889,27.2939,27.5413,517600,{"time":1250,"open":1223,"high":1251,"low":1252,"close":1253,"volume":1254},"2007-11-19",27.4601,26.5355,27.2979,2109600,{"time":1256,"open":1257,"high":1258,"low":1259,"close":1260,"volume":1261},"2007-11-26",27.5615,28.4862,26.9978,27.9022,553600,{"time":1263,"open":1264,"high":1265,"low":1264,"close":1266,"volume":1267},"2007-12-03",27.7521,28.7417,28.6809,597400,{"time":1269,"open":1270,"high":1213,"low":1271,"close":1239,"volume":1272},"2007-12-10",28.7093,27.5777,605400,{"time":1274,"open":1275,"high":1276,"low":1277,"close":1278,"volume":1279},"2007-12-17",27.2249,27.9874,26.9451,27.9833,447400,{"time":1281,"open":1282,"high":1283,"low":1284,"close":1264,"volume":1285},"2007-12-24",28.0036,29.6055,27.7196,383400,{"time":1287,"open":1288,"high":1284,"low":1289,"close":1289,"volume":1290},"2007-12-31",27.6668,26.7774,889200,{"time":1292,"open":1293,"high":1294,"low":1295,"close":1296,"volume":1297},"2008-01-07",26.8627,26.8708,25.0959,25.6239,1580200,{"time":1299,"open":1300,"high":1301,"low":1302,"close":1303,"volume":1304},"2008-01-14",25.7498,25.8432,24.1333,24.2593,1472200,{"time":300,"open":1306,"high":1307,"low":1308,"close":1309,"volume":1310},22.5291,24.9781,22.525,24.4664,579400,{"time":1312,"open":1313,"high":1314,"low":1315,"close":1316,"volume":1317},"2008-01-28",24.4542,25.7661,24.3161,25.7579,462000,{"time":1319,"open":1316,"high":1320,"low":1321,"close":1322,"volume":1323},"2008-02-04",25.762,24.5679,24.771,1931400,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2008-02-11",24.7832,25.9326,24.6898,25.1284,317200,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1307,"volume":1336},"2008-02-18",25.4736,25.5183,24.5598,573000,{"time":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"2008-02-25",25.2787,25.6361,24.4014,24.4908,323200,{"time":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2008-03-03",24.3689,24.6613,23.7637,23.91,778200,{"time":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"2008-03-10",23.8328,24.1252,23.2033,23.65,724400,{"time":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2008-03-17",22.9555,24.4217,22.72,23.6907,540200,{"time":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"2008-03-24",23.7353,24.4108,23.6906,23.9837,635600,{"time":1373,"open":1374,"high":1375,"low":1376,"close":1377,"volume":1378},"2008-03-31",23.9471,25.1062,23.7763,24.9232,1013200,{"time":1380,"open":1381,"high":1382,"low":1383,"close":1384,"volume":1385},"2008-04-07",25.1144,25.2364,24.5084,24.5653,320000,{"time":1387,"open":1388,"high":1389,"low":1390,"close":1391,"volume":1392},"2008-04-14",24.789,25.3381,24.1871,25.2567,279400,{"time":1394,"open":1395,"high":1396,"low":1397,"close":1398,"volume":1399},"2008-04-21",25.0737,26.062,24.7117,26.0416,229400,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"2008-04-28",26.0539,27.0788,25.818,26.4077,278400,{"time":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"2008-05-05",26.2531,26.5419,25.9766,26.1189,373600,{"time":1415,"open":1416,"high":1417,"low":1418,"close":1419,"volume":1420},"2008-05-12",26.2491,27.0422,26.0254,26.6802,336200,{"time":1422,"open":1423,"high":1424,"low":1425,"close":1426,"volume":1427},"2008-05-19",26.7697,27.1845,25.5211,25.6349,592200,{"time":1429,"open":1430,"high":1431,"low":1430,"close":1432,"volume":1433},"2008-05-26",25.5577,26.4199,26.3426,359800,{"time":1435,"open":1436,"high":1436,"low":1437,"close":1437,"volume":1438},"2008-06-02",26.3467,24.2765,707600,{"time":1440,"open":1441,"high":1442,"low":1443,"close":1444,"volume":1445},"2008-06-09",24.2521,24.305,23.5933,24.0935,713000,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2008-06-16",23.9715,24.2237,23.6543,23.8007,611600,{"time":1454,"open":1455,"high":1456,"low":1457,"close":1458,"volume":1459},"2008-06-23",23.8535,23.943,22.0214,22.1925,908800,{"time":317,"open":1461,"high":1462,"low":1463,"close":1464,"volume":1465},22.1924,22.3187,21.5571,21.8544,564000,{"time":334,"open":1467,"high":1468,"low":1469,"close":1470,"volume":1471},21.9359,22.559,21.6019,21.8585,1215800,{"time":352,"open":1473,"high":1474,"low":1475,"close":1476,"volume":1477},21.9562,22.4694,21.3005,22.4327,427800,{"time":1479,"open":1480,"high":1481,"low":1482,"close":1483,"volume":1484},"2008-07-21",22.4205,23.3369,22.225,23.0518,557000,{"time":1486,"open":1487,"high":1488,"low":1489,"close":1490,"volume":1491},"2008-07-28",22.8889,23.4672,22.6079,22.9541,411800,{"time":1493,"open":1494,"high":1495,"low":1496,"close":1497,"volume":1498},"2008-08-04",22.9744,24.1596,22.7219,24.1392,408000,{"time":1500,"open":1501,"high":1502,"low":1503,"close":1504,"volume":1505},"2008-08-11",24.2085,24.461,23.7686,24.3714,489400,{"time":1507,"open":1508,"high":1508,"low":1509,"close":1510,"volume":1511},"2008-08-18",24.4732,23.3206,23.8297,601000,{"time":1513,"open":1514,"high":1515,"low":1516,"close":1517,"volume":1518},"2008-08-25",23.6953,24.404,23.3532,23.9926,262000,{"time":1520,"open":1521,"high":1522,"low":1523,"close":1524,"volume":1525},"2008-09-01",24.3592,24.6809,23.0233,23.2839,679600,{"time":1527,"open":1528,"high":1528,"low":1529,"close":1530,"volume":1531},"2008-09-08",23.9478,22.5305,23.3654,550800,{"time":1533,"open":1468,"high":1534,"low":1535,"close":1536,"volume":1537},"2008-09-15",23.0925,20.7711,22.6405,590200,{"time":1539,"open":1540,"high":1541,"low":1542,"close":1543,"volume":1544},"2008-09-22",22.4613,22.4816,20.5671,21.4814,488400,{"time":1546,"open":515,"high":1547,"low":1548,"close":1548,"volume":1549},"2008-09-29",21.1957,19.2365,574800,{"time":1551,"open":1552,"high":1553,"low":1554,"close":1555,"volume":1556},"2008-10-06",18.2406,19.1304,14.3713,15.9182,830800,{"time":369,"open":1558,"high":1559,"low":1560,"close":1561,"volume":956},16.9141,18.7549,15.3998,16.7672,{"time":387,"open":1563,"high":1564,"low":1565,"close":1566,"volume":1567},16.8529,17.2447,14.306,15.5264,494800,{"time":403,"open":1569,"high":1570,"low":1571,"close":1572,"volume":1573},15.0692,18.0121,14.755,17.7917,407000,{"time":1575,"open":1572,"high":1576,"low":1577,"close":1578,"volume":1579},"2008-11-03",18.5876,16.359,16.5876,769400,{"time":419,"open":1581,"high":1581,"low":1582,"close":1583,"volume":1584},17.159,14.6407,15.3876,539000,{"time":436,"open":1586,"high":1587,"low":1588,"close":1589,"volume":1590},15.306,15.608,13.3835,14.4896,626800,{"time":453,"open":1592,"high":1593,"low":1594,"close":1593,"volume":1595},14.7141,16.0284,14.4856,346000,{"time":472,"open":1597,"high":1598,"low":1599,"close":1600,"volume":1601},15.4202,15.857,14.5835,15.5713,443800,{"time":1603,"open":1604,"high":1605,"low":1606,"close":1607,"volume":1608},"2008-12-08",15.8978,16.4815,15.155,15.7713,674400,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":917},"2008-12-15",15.906,16.7345,15.2978,16.3059,{"time":1616,"open":1617,"high":1618,"low":1619,"close":1620,"volume":1621},"2008-12-22",16.1958,16.3042,15.7178,16.1197,272400,{"time":1623,"open":1624,"high":1625,"low":1626,"close":1627,"volume":1628},"2008-12-29",16.0295,17.5877,15.7588,17.5467,394800,{"time":1630,"open":1625,"high":1631,"low":1632,"close":1633,"volume":1634},"2009-01-05",18.0019,17.0587,17.1776,538400,{"time":1636,"open":1637,"high":1638,"low":1626,"close":1639,"volume":1640},"2009-01-12",17.0464,17.0546,16.7799,517400,{"time":1642,"open":1643,"high":1644,"low":1645,"close":1646,"volume":1647},"2009-01-19",16.7389,16.7676,15.9925,16.3944,815800,{"time":1649,"open":1646,"high":1650,"low":1651,"close":1652,"volume":1653},"2009-01-26",17.2514,16.3493,16.46,563000,{"time":1655,"open":1656,"high":1644,"low":1657,"close":1658,"volume":1659},"2009-02-02",16.1894,15.9926,16.5502,574200,{"time":1661,"open":1662,"high":1663,"low":1664,"close":1665,"volume":1666},"2009-02-09",16.5133,16.8332,15.48,16.1607,878000,{"time":1668,"open":1669,"high":1670,"low":1671,"close":1672,"volume":1673},"2009-02-16",15.5415,15.6973,14.7213,14.9469,597200,{"time":1675,"open":1676,"high":1676,"low":1677,"close":1678,"volume":1679},"2009-02-23",15.074,13.2615,13.2984,709200,{"time":1681,"open":1682,"high":1682,"low":1683,"close":1684,"volume":1685},"2009-03-02",12.9622,11.6172,11.8714,1263600,{"time":492,"open":1687,"high":1688,"low":1689,"close":1690,"volume":1691},11.6992,12.8884,11.6705,12.7366,860000,{"time":512,"open":1693,"high":1694,"low":1695,"close":1696,"volume":1697},12.9171,13.6921,12.7694,13.0155,307000,{"time":532,"open":1699,"high":1700,"low":1701,"close":1702,"volume":1703},13.483,14.6269,13.3148,14.2854,358600,{"time":1705,"open":1706,"high":1707,"low":1708,"close":1709,"volume":1710},"2009-03-30",14.45,14.775,13.4255,14.4705,393800,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2009-04-06",14.38,15.5115,14.273,15.4786,451200,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1723,"volume":1724},"2009-04-13",15.2235,15.8736,14.8449,15.7625,399600,{"time":1726,"open":1727,"high":1728,"low":1729,"close":1730,"volume":1731},"2009-04-20",15.4457,16.3262,15.1206,16.2151,1006000,{"time":1733,"open":1734,"high":1735,"low":1736,"close":1737,"volume":1738},"2009-04-27",15.8201,16.7335,15.7172,16.4702,651800,{"time":1740,"open":1741,"high":1742,"low":1743,"close":1742,"volume":1744},"2009-05-04",16.7253,17.4905,16.5278,882600,{"time":1746,"open":1747,"high":1748,"low":1749,"close":1750,"volume":1751},"2009-05-11",17.0914,17.2519,16.3426,16.5442,655000,{"time":1753,"open":1754,"high":1755,"low":1756,"close":1754,"volume":1757},"2009-05-18",16.6759,17.3959,16.5154,485800,{"time":1759,"open":1760,"high":1761,"low":1760,"close":1762,"volume":1763},"2009-05-25",16.5072,17.3013,17.2725,287000,{"time":1765,"open":1766,"high":1767,"low":1768,"close":1769,"volume":1770},"2009-06-01",17.5605,18.9141,17.5358,18.7948,367800,{"time":1772,"open":1773,"high":1774,"low":1775,"close":1776,"volume":1777},"2009-06-08",18.7084,18.7907,17.9514,18.2517,254800,{"time":1779,"open":1780,"high":1780,"low":1781,"close":1782,"volume":1783},"2009-06-15",18.0049,17.4124,17.6263,428200,{"time":1785,"open":1786,"high":1786,"low":1787,"close":1788,"volume":1789},"2009-06-22",17.6222,16.5004,16.8307,424200,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2009-06-29",16.9009,17.095,16.232,16.265,447600,{"time":1798,"open":1799,"high":1794,"low":1800,"close":1801,"volume":1802},"2009-07-06",16.1453,15.6291,15.8314,200800,{"time":1804,"open":1801,"high":1805,"low":1806,"close":1807,"volume":1808},"2009-07-13",17.161,15.6828,16.9959,708000,{"time":1810,"open":1793,"high":1811,"low":1812,"close":1793,"volume":1813},"2009-07-20",17.3262,16.8926,418800,{"time":1815,"open":1816,"high":1817,"low":1788,"close":1818,"volume":1819},"2009-07-27",17.0661,17.6442,17.3799,259400,{"time":1821,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},"2009-08-03",17.4542,18.2594,17.351,18.1231,180800,{"time":1828,"open":1829,"high":1830,"low":1831,"close":1832,"volume":1833},"2009-08-10",17.9993,18.2512,17.6524,17.8919,306000,{"time":1835,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},"2009-08-17",17.5616,18.3792,17.4501,18.3172,146000,{"time":1842,"open":1843,"high":1844,"low":1845,"close":1846,"volume":1847},"2009-08-24",18.4122,18.8912,18.3007,18.6434,199800,{"time":1849,"open":1850,"high":1851,"low":1852,"close":1853,"volume":1854},"2009-08-31",18.4948,18.726,18.1025,18.6847,202400,{"time":1856,"open":1857,"high":1858,"low":1859,"close":1860,"volume":1757},"2009-09-07",18.8416,19.4445,18.7384,19.4239,{"time":1862,"open":1863,"high":1864,"low":1863,"close":1865,"volume":1866},"2009-09-14",19.2835,20.1299,20.1217,235600,{"time":1868,"open":1869,"high":1870,"low":1871,"close":1872,"volume":1873},"2009-09-21",19.9441,20.2628,19.4928,19.5673,308200,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1880},"2009-09-28",19.6212,20.151,19.141,19.1451,427400,{"time":1882,"open":1883,"high":1884,"low":1885,"close":1884,"volume":1886},"2009-10-05",19.2155,19.9689,19.1286,198000,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2009-10-12",20.0268,20.2214,19.6708,20.1634,256200,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2009-10-19",20.1965,20.449,19.6087,19.7577,246200,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1905,"volume":1906},"2009-10-26",19.7371,19.973,18.6525,376800,{"time":1908,"open":1909,"high":1910,"low":1911,"close":1912,"volume":1913},"2009-11-02",18.698,19.6294,18.5573,19.5591,871400,{"time":1915,"open":1916,"high":1917,"low":1918,"close":1919,"volume":1920},"2009-11-09",19.7743,20.1469,19.7329,20.0185,127400,{"time":1922,"open":1892,"high":1923,"low":1924,"close":1925,"volume":1926},"2009-11-16",20.5111,19.7619,20.0434,139600,{"time":1928,"open":1929,"high":1930,"low":1931,"close":1932,"volume":1933},"2009-11-23",20.2462,20.5029,19.7826,20.1717,80600,{"time":1935,"open":1936,"high":1937,"low":1938,"close":1939,"volume":1940},"2009-11-30",20.1179,20.9375,19.8695,20.7926,226000,{"time":1942,"open":1943,"high":1944,"low":1945,"close":1946,"volume":1947},"2009-12-07",20.8009,21.0575,20.4863,20.9913,320200,{"time":1949,"open":1950,"high":1951,"low":1952,"close":1953,"volume":1954},"2009-12-14",21.0782,21.3432,20.9085,21.0244,249800,{"time":1956,"open":1957,"high":1958,"low":1957,"close":1959,"volume":1960},"2009-12-21",21.1238,22.1007,21.4897,1340400,{"time":1962,"open":1963,"high":1963,"low":1964,"close":1964,"volume":1965},"2009-12-28",21.6396,21.2149,533000,{"time":1967,"open":1968,"high":1969,"low":1970,"close":1969,"volume":1971},"2010-01-04",21.5188,22.2557,21.3981,748800,{"time":1973,"open":1974,"high":1975,"low":1976,"close":1977,"volume":1978},"2010-01-11",22.339,22.6803,22.1142,22.3764,677200,{"time":1980,"open":1981,"high":1982,"low":1983,"close":1983,"volume":1984},"2010-01-18",22.4264,22.6554,21.3731,446400,{"time":1986,"open":916,"high":1987,"low":1988,"close":1989,"volume":1990},"2010-01-25",21.6479,21.0484,21.1192,350000,{"time":1992,"open":1993,"high":1994,"low":1995,"close":1996,"volume":1997},"2010-02-01",21.14,21.8311,20.4156,20.8569,450800,{"time":1999,"open":2000,"high":2001,"low":2002,"close":2003,"volume":2004},"2010-02-08",20.8611,21.2441,20.7154,21.0901,187000,{"time":2006,"open":2007,"high":2008,"low":2009,"close":2010,"volume":2011},"2010-02-15",21.2316,22.2349,21.1775,22.1058,200600,{"time":2013,"open":2014,"high":2015,"low":2016,"close":2017,"volume":2018},"2010-02-22",22.16,22.3098,21.6646,22.2432,211000,{"time":2020,"open":2021,"high":2022,"low":2023,"close":2024,"volume":2025},"2010-03-01",22.2973,23.3131,22.2515,23.2965,698600,{"time":2027,"open":2028,"high":2029,"low":1534,"close":2030,"volume":2031},"2010-03-08",23.3381,23.8502,23.6295,2154000,{"time":2033,"open":2034,"high":2035,"low":2036,"close":2037,"volume":2038},"2010-03-15",23.7586,24.1457,23.3714,23.9209,391800,{"time":2040,"open":2041,"high":2042,"low":2041,"close":2043,"volume":2044},"2010-03-22",23.3756,24.3638,24.1429,686400,{"time":2046,"open":2047,"high":2048,"low":2049,"close":2050,"volume":2051},"2010-03-29",24.2679,24.4472,24.0428,24.2137,333800,{"time":2053,"open":2054,"high":2055,"low":2056,"close":2057,"volume":2058},"2010-04-05",24.2971,24.3805,23.9011,24.2179,2392600,{"time":2060,"open":2061,"high":2062,"low":2063,"close":2064,"volume":2065},"2010-04-12",24.2513,24.5055,23.9803,24.1887,906200,{"time":2067,"open":2068,"high":2069,"low":2070,"close":2071,"volume":2072},"2010-04-19",24.0762,25.3142,23.9595,25.2475,414800,{"time":2074,"open":2075,"high":2076,"low":2077,"close":2078,"volume":2079},"2010-04-26",25.2433,25.3684,24.4889,24.5597,593000,{"time":54,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},24.6514,25.1558,10.8001,22.7007,975400,{"time":2087,"open":2088,"high":2089,"low":2088,"close":2090,"volume":2091},"2010-05-10",23.1175,24.5722,23.7052,642600,{"time":2093,"open":2094,"high":2095,"low":2096,"close":2097,"volume":2098},"2010-05-17",23.8178,23.9428,20.8416,22.3255,1170800,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2010-05-24",22.1296,22.609,21.0583,22.3297,497000,{"time":2107,"open":2108,"high":2109,"low":2110,"close":2111,"volume":2112},"2010-05-31",21.9629,22.5256,21.3501,21.4251,3001200,{"time":2114,"open":2115,"high":2116,"low":2117,"close":2118,"volume":2119},"2010-06-07",21.4377,21.6836,20.5998,21.6794,4445200,{"time":2121,"open":2122,"high":2123,"low":2124,"close":2125,"volume":2126},"2010-06-14",21.8587,22.5714,21.7628,22.5381,2272600,{"time":2128,"open":2129,"high":2130,"low":2131,"close":2132,"volume":2133},"2010-06-21",22.7882,22.8507,21.5727,21.9237,3216600,{"time":2135,"open":2136,"high":2137,"low":2138,"close":2139,"volume":2140},"2010-06-28",21.9362,22.1577,20.3443,20.5072,6177000,{"time":2142,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},"2010-07-05",20.737,21.5017,20.2649,21.4975,254000,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2010-07-12",21.4181,21.8276,20.7872,20.8206,183800,{"time":2156,"open":2157,"high":2158,"low":2159,"close":2160,"volume":2161},"2010-07-19",20.8708,22.2788,20.5323,22.2496,169600,{"time":2163,"open":2164,"high":2165,"low":2166,"close":2167,"volume":2168},"2010-07-26",22.3373,22.9014,21.9905,22.3123,228200,{"time":2170,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},"2010-08-02",22.6382,22.7886,22.2621,22.5421,269400,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"2010-08-09",22.6674,22.7343,21.0755,21.3262,292400,{"time":2184,"open":2180,"high":2185,"low":2186,"close":2187,"volume":2188},"2010-08-16",21.9529,21.0504,21.2844,407800,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},"2010-08-23",21.2468,21.4307,19.9348,21.0546,847200,{"time":2197,"open":2198,"high":2199,"low":2200,"close":2201,"volume":2202},"2010-08-30",20.9501,21.9697,20.4237,21.9028,360600,{"time":2204,"open":2205,"high":2206,"low":2207,"close":2208,"volume":2209},"2010-09-06",21.7733,21.9613,21.4724,21.8694,199200,{"time":2211,"open":2212,"high":2213,"low":2214,"close":2215,"volume":2216},"2010-09-13",22.1034,22.2371,21.7231,22.1242,657200,{"time":2218,"open":2219,"high":2179,"low":2220,"close":2221,"volume":2222},"2010-09-20",22.1786,22.0066,22.6227,501600,{"time":2224,"open":2225,"high":2226,"low":2227,"close":2228,"volume":2229},"2010-09-27",22.6353,23.1509,22.0652,22.5557,373800,{"time":2231,"open":2232,"high":2233,"low":2234,"close":2235,"volume":2236},"2010-10-04",22.5012,23.2222,22.1826,23.1635,299000,{"time":2238,"open":2239,"high":2240,"low":2241,"close":2242,"volume":2243},"2010-10-11",23.0796,23.6288,22.8072,23.3144,168400,{"time":2245,"open":2246,"high":2247,"low":2248,"close":2249,"volume":2250},"2010-10-18",23.306,23.8719,22.891,23.7839,166600,{"time":2252,"open":2253,"high":2254,"low":2255,"close":2256,"volume":2257},"2010-10-25",23.8677,24.0186,23.4485,23.83,113600,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2010-11-01",23.9054,24.6348,23.6497,24.5635,234000,{"time":2266,"open":2267,"high":2267,"low":2268,"close":2269,"volume":2270},"2010-11-08",24.5132,23.1886,23.2347,244800,{"time":2272,"open":2273,"high":2274,"low":2275,"close":2276,"volume":2277},"2010-11-15",23.2808,23.5323,22.8659,23.4904,413200,{"time":2279,"open":2280,"high":2281,"low":2282,"close":2283,"volume":2284},"2010-11-22",23.2725,23.9222,23.0335,23.7377,151600,{"time":2286,"open":2287,"high":2267,"low":2288,"close":2289,"volume":2290},"2010-11-29",23.5491,23.3186,24.4839,106000,{"time":2292,"open":2267,"high":2293,"low":2294,"close":2295,"volume":2296},"2010-12-06",24.7605,24.333,24.5887,339000,{"time":2298,"open":2299,"high":2300,"low":2301,"close":2302,"volume":2303},"2010-12-13",24.6054,24.7186,24.4,24.6222,257000,{"time":2305,"open":2306,"high":2307,"low":2308,"close":2309,"volume":2310},"2010-12-20",24.6473,24.8608,24.4461,24.823,109600,{"time":2312,"open":2313,"high":2314,"low":2315,"close":2316,"volume":2317},"2010-12-27",24.7221,24.8398,24.6254,24.7347,102600,{"time":2319,"open":2320,"high":2321,"low":2322,"close":2323,"volume":2324},"2011-01-03",24.8524,25.6594,24.7683,25.6005,164600,{"time":2326,"open":2327,"high":2328,"low":2329,"close":2330,"volume":2331},"2011-01-10",25.4955,25.9284,25.3021,25.92,126200,{"time":2333,"open":2334,"high":2335,"low":2334,"close":2336,"volume":2337},"2011-01-17",25.8695,26.3865,26.0629,172600,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2011-01-24",26.0755,26.6681,25.8905,25.941,648000,{"time":2346,"open":2347,"high":2348,"low":2347,"close":2349,"volume":2350},"2011-01-31",26.0292,26.7017,26.5588,224400,{"time":2352,"open":2353,"high":2354,"low":2353,"close":2355,"volume":2356},"2011-02-07",26.6261,27.0716,26.9959,167200,{"time":2358,"open":2359,"high":2360,"low":2361,"close":2362,"volume":2363},"2011-02-14",27.1683,27.2775,26.7858,27.1893,189400,{"time":2365,"open":2366,"high":2366,"low":2328,"close":2367,"volume":2038},"2011-02-21",27.0548,26.5504,{"time":2369,"open":2370,"high":2371,"low":2372,"close":2373,"volume":2374},"2011-02-28",26.6639,26.8698,25.8233,26.521,301400,{"time":2376,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},"2011-03-07",26.5924,26.832,26.0124,26.4495,555400,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2387,"volume":2388},"2011-03-14",26.2436,26.3445,25.2979,25.8779,160800,{"time":2390,"open":2391,"high":2392,"low":2393,"close":2394,"volume":2395},"2011-03-21",26.3823,26.9313,26.21,26.7671,221600,{"time":2397,"open":2398,"high":2399,"low":2400,"close":2401,"volume":2402},"2011-03-28",26.8555,27.4368,26.5228,27.2388,105000,{"time":2404,"open":2405,"high":2406,"low":2407,"close":2408,"volume":2409},"2011-04-04",27.2641,27.3778,26.6913,26.805,132200,{"time":2411,"open":2412,"high":2413,"low":2414,"close":2415,"volume":2416},"2011-04-11",26.8303,26.9187,25.8194,26.2237,203200,{"time":2418,"open":2419,"high":2420,"low":2421,"close":2420,"volume":2422},"2011-04-18",25.8615,26.6239,25.672,174800,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"2011-04-25",26.5818,27.3567,26.3754,27.2767,140400,{"time":2431,"open":2406,"high":2432,"low":2433,"close":2434,"volume":2435},"2011-05-02",27.521,26.746,27.2809,94200,{"time":2437,"open":2438,"high":2439,"low":2440,"close":2441,"volume":2442},"2011-05-09",27.3104,27.7569,27.2262,27.3736,100000,{"time":2444,"open":2445,"high":2446,"low":2413,"close":2447,"volume":2448},"2011-05-16",27.2851,27.5505,27.1209,105600,{"time":2450,"open":2451,"high":2452,"low":2453,"close":2454,"volume":2455},"2011-05-23",26.7545,26.9271,26.468,26.8892,126000,{"time":2457,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},"2011-05-30",27.1546,27.2051,26.0047,26.2448,74800,{"time":2464,"open":2465,"high":2466,"low":2467,"close":2467,"volume":2468},"2011-06-06",26.1732,26.3669,25.8362,141800,{"time":2470,"open":2471,"high":2472,"low":2473,"close":2474,"volume":2475},"2011-06-13",25.9373,26.6407,25.8699,26.4385,86200,{"time":2477,"open":2472,"high":2478,"low":2479,"close":2480,"volume":937},"2011-06-20",27.243,26.4006,26.5887,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":1037},"2011-06-27",26.6225,28.0837,26.5169,28.0626,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2011-07-04",28.0879,28.2442,27.7754,27.9697,2247800,{"time":2495,"open":2496,"high":2497,"low":2485,"close":2498,"volume":2499},"2011-07-11",27.6867,27.729,26.7154,864400,{"time":2501,"open":2502,"high":2503,"low":2504,"close":2505,"volume":2506},"2011-07-18",26.5929,27.6318,26.2466,27.3996,341200,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2011-07-25",27.0828,27.37,25.6301,26.1706,279800,{"time":2515,"open":2516,"high":2516,"low":2517,"close":2518,"volume":2519},"2011-08-01",26.2889,23.2271,23.6959,2174800,{"time":2521,"open":2522,"high":2523,"low":2524,"close":2525,"volume":2526},"2011-08-08",22.8513,23.3074,21.559,23.0624,585800,{"time":2528,"open":2517,"high":2529,"low":2530,"close":2531,"volume":2532},"2011-08-15",23.4974,21.4999,21.7786,182000,{"time":551,"open":2534,"high":2535,"low":2536,"close":2537,"volume":2538},22.2811,23.5819,21.918,23.3707,144400,{"time":2540,"open":2541,"high":2542,"low":2543,"close":2544,"volume":2545},"2011-08-29",23.6494,24.8023,23.0835,23.1047,155400,{"time":2547,"open":2548,"high":2549,"low":2548,"close":2550,"volume":2551},"2011-09-05",22.3318,23.6579,22.6528,86800,{"time":2553,"open":2554,"high":2555,"low":2554,"close":2556,"volume":2557},"2011-09-12",22.2938,24.3547,24.2618,101400,{"time":2559,"open":2560,"high":2561,"low":2554,"close":2562,"volume":2563},"2011-09-19",23.8606,24.2745,22.7167,90400,{"time":2565,"open":2566,"high":2567,"low":2568,"close":2569,"volume":2570},"2011-09-26",22.9582,24.2925,22.7887,23.0853,596600,{"time":2572,"open":2573,"high":2574,"low":2575,"close":2576,"volume":2577},"2011-10-03",22.8735,23.8519,21.9162,23.5766,154000,{"time":2579,"open":2580,"high":2581,"low":2582,"close":2583,"volume":2584},"2011-10-10",24.0383,24.733,23.9409,24.6059,114600,{"time":2586,"open":2587,"high":2588,"low":2589,"close":2588,"volume":2590},"2011-10-17",24.4534,24.9871,23.9239,110800,{"time":2592,"open":2593,"high":2594,"low":2595,"close":2596,"volume":2004},"2011-10-24",25.0295,26.1393,24.8855,25.8131,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2602,"volume":2603},"2011-10-31",25.5124,25.7454,24.2501,25.5463,463000,{"time":2605,"open":2606,"high":2607,"low":2608,"close":2609,"volume":2610},"2011-11-07",25.5505,26.0588,25.1862,25.8767,99400,{"time":2612,"open":2613,"high":2614,"low":2615,"close":2616,"volume":2617},"2011-11-14",25.8301,26.0673,24.9067,25.2455,202800,{"time":2619,"open":2620,"high":2620,"low":2621,"close":2622,"volume":2623},"2011-11-21",24.8558,23.7079,23.9705,147400,{"time":2625,"open":2626,"high":2627,"low":2626,"close":2628,"volume":2629},"2011-11-28",24.5043,26.0927,25.6649,84400,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2455},"2011-12-05",25.9487,26.008,25.0973,25.703,{"time":2637,"open":2638,"high":2639,"low":2640,"close":2641,"volume":2642},"2011-12-12",25.4277,25.5336,24.8177,25.1057,177200,{"time":2644,"open":2645,"high":2646,"low":2647,"close":2648,"volume":2649},"2011-12-19",25.2836,26.2421,24.9024,26.2251,92200,{"time":2651,"open":2648,"high":2652,"low":2653,"close":2654,"volume":2655},"2011-12-26",26.3144,25.8426,26.0084,178800,{"time":2657,"open":2658,"high":2659,"low":2660,"close":2516,"volume":2661},"2012-01-02",26.4207,26.5907,25.9021,113000,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2317},"2012-01-09",26.2634,27.122,26.2166,26.85,{"time":2669,"open":2670,"high":2671,"low":2672,"close":2673,"volume":2674},"2012-01-16",27.1645,27.5895,26.9647,27.428,111400,{"time":2676,"open":2677,"high":2678,"low":2679,"close":2680,"volume":2681},"2012-01-23",27.411,27.649,27.071,27.3303,84000,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2012-01-30",27.0667,28.2866,27.054,28.2526,241800,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2012-02-06",28.0996,28.5926,28.0188,28.2696,142400,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2012-02-13",28.3589,28.5841,28.0868,28.4821,136000,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2317},"2012-02-20",28.4736,28.8094,28.3461,28.5969,{"time":2710,"open":2711,"high":2712,"low":2713,"close":2714,"volume":2715},"2012-02-27",28.4609,28.6564,28.2653,28.3249,130400,{"time":2717,"open":2685,"high":2718,"low":2719,"close":2720,"volume":2721},"2012-03-05",28.5756,27.6278,28.4439,139800,{"time":2723,"open":2724,"high":2725,"low":2726,"close":2727,"volume":2728},"2012-03-12",28.4311,28.9497,28.3844,28.7712,76000,{"time":2730,"open":2731,"high":2732,"low":2733,"close":2734,"volume":2735},"2012-03-19",28.7159,28.9284,28.0528,28.4779,197200,{"time":2737,"open":2738,"high":2739,"low":2740,"close":2741,"volume":2742},"2012-03-26",28.6918,28.9773,28.2699,28.6066,101000,{"time":2744,"open":2745,"high":2746,"low":2747,"close":2748,"volume":2749},"2012-04-02",28.5213,28.9262,28.2017,28.2188,45800,{"time":2751,"open":2752,"high":2753,"low":2754,"close":2755,"volume":2756},"2012-04-09",27.8054,28.2614,27.26,27.8949,82200,{"time":2758,"open":2759,"high":2760,"low":2761,"close":2762,"volume":2763},"2012-04-16",28.0398,28.4617,27.8821,28.2273,98200,{"time":2765,"open":2766,"high":2767,"low":2768,"close":2769,"volume":2770},"2012-04-23",27.9418,28.7855,27.8139,28.7301,59200,{"time":2772,"open":2773,"high":2774,"low":2768,"close":2775,"volume":2776},"2012-04-30",28.662,28.7046,27.8693,69400,{"time":2778,"open":2779,"high":2775,"low":2780,"close":2781,"volume":2782},"2012-05-07",27.7543,27.1918,27.2259,65000,{"time":2784,"open":2785,"high":2786,"low":2787,"close":2787,"volume":2788},"2012-05-14",27.0128,27.2173,25.9943,148600,{"time":2790,"open":2791,"high":2792,"low":2793,"close":2794,"volume":2795},"2012-05-21",26.1691,26.6762,26.0412,26.2884,53000,{"time":2797,"open":2798,"high":2799,"low":2800,"close":2800,"volume":2801},"2012-05-28",26.5057,26.5526,25.6406,70200,{"time":2803,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},"2012-06-04",25.7088,26.6549,25.4361,26.4631,139000,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2012-06-11",26.5483,26.7145,26.3353,26.5654,56200,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2782},"2012-06-18",26.6463,27.2164,26.5919,26.7587,{"time":2823,"open":2824,"high":2825,"low":2826,"close":2827,"volume":2828},"2012-06-25",26.4508,27.4046,26.1685,27.3747,40000,{"time":2830,"open":2831,"high":2832,"low":2833,"close":2834,"volume":2835},"2012-07-02",27.4131,27.6612,27.1009,27.2078,49000,{"time":2837,"open":2838,"high":2839,"low":2840,"close":2841,"volume":2842},"2012-07-09",27.1522,27.396,26.2454,26.9897,35400,{"time":2844,"open":2845,"high":2846,"low":2847,"close":2848,"volume":2749},"2012-07-16",26.84,27.5714,26.609,27.1651,{"time":2850,"open":2851,"high":2852,"low":2853,"close":2854,"volume":743},"2012-07-23",26.8143,27.1779,26.2839,27.0924,{"time":2856,"open":2857,"high":2858,"low":2859,"close":2854,"volume":2860},"2012-07-30",27.0581,27.2463,26.2583,71000,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"2012-08-06",27.1608,27.6954,27.0838,27.6227,41400,{"time":2869,"open":2866,"high":2870,"low":2871,"close":2870,"volume":2872},"2012-08-13",27.9692,27.3319,45400,{"time":2874,"open":2875,"high":2876,"low":2877,"close":2846,"volume":2770},"2012-08-20",27.9221,28.2216,27.3875,{"time":2879,"open":2880,"high":2881,"low":2882,"close":2883,"volume":2884},"2012-08-27",27.6826,27.7511,26.8785,27.5971,26600,{"time":2886,"open":2887,"high":2876,"low":2888,"close":2889,"volume":2890},"2012-09-03",27.6013,27.2378,28.1916,54000,{"time":2892,"open":2893,"high":2894,"low":2895,"close":2896,"volume":2897},"2012-09-10",28.0291,28.7177,27.9008,28.4868,65200,{"time":2899,"open":2900,"high":2900,"low":2901,"close":2902,"volume":2903},"2012-09-17",28.4654,27.7896,28.3028,48600,{"time":2905,"open":2889,"high":2889,"low":2906,"close":2907,"volume":2897},"2012-09-24",27.8447,28.0078,{"time":2909,"open":2910,"high":2911,"low":2912,"close":2913,"volume":2914},"2012-10-01",28.1795,28.6988,28.1709,28.4842,83800,{"time":2916,"open":2917,"high":2918,"low":2919,"close":2920,"volume":2921},"2012-10-08",28.4027,28.437,27.8876,28.0421,58400,{"time":2923,"open":2924,"high":2925,"low":2926,"close":2927,"volume":2928},"2012-10-15",28.1108,28.8276,27.8833,28.3898,44400,{"time":2930,"open":2931,"high":2932,"low":2933,"close":2934,"volume":2935},"2012-10-22",28.3297,28.4198,27.8103,28.0292,89400,{"time":2937,"open":2938,"high":2939,"low":2940,"close":2941,"volume":2942},"2012-10-29",28.2438,28.7246,28.0507,28.3383,39800,{"time":2944,"open":2945,"high":2946,"low":2947,"close":2948,"volume":2949},"2012-11-05",28.2353,28.9177,27.5184,27.7846,161200,{"time":2951,"open":2952,"high":2934,"low":2953,"close":2954,"volume":2955},"2012-11-12",27.9219,26.9046,27.1922,70800,{"time":2957,"open":2958,"high":2959,"low":2958,"close":2959,"volume":2960},"2012-11-19",27.4798,28.3168,75600,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2012-11-26",28.261,28.9736,28.2181,28.9006,58200,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2012-12-03",28.9478,29.0379,28.4885,28.8662,88200,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2979,"volume":2980},"2012-12-10",28.8577,29.4242,28.8019,94800,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2012-12-17",28.8362,29.7633,28.7847,29.6635,54800,{"time":2989,"open":2986,"high":2986,"low":2990,"close":2990,"volume":2991},"2012-12-24",29.108,32000,{"time":2993,"open":2994,"high":2995,"low":2996,"close":2997,"volume":2998},"2012-12-31",28.9995,30.653,28.9518,30.627,72600,{"time":3000,"open":3001,"high":3001,"low":3002,"close":3003,"volume":3004},"2013-01-07",30.5792,29.9847,30.219,59600,{"time":3006,"open":3007,"high":3008,"low":3009,"close":3008,"volume":3010},"2013-01-14",30.1887,30.5966,30.0541,84600,{"time":3012,"open":3013,"high":3014,"low":3015,"close":3016,"volume":3017},"2013-01-21",30.5749,30.9872,30.5358,30.9308,26200,{"time":3019,"open":3020,"high":3020,"low":3021,"close":3022,"volume":3023},"2013-01-28",30.7398,29.989,30.1843,57000,{"time":3025,"open":3026,"high":3027,"low":3028,"close":3029,"volume":3030},"2013-02-04",30.0584,30.8396,29.9326,30.7919,51000,{"time":3032,"open":3033,"high":3034,"low":3035,"close":3036,"volume":3010},"2013-02-11",30.8006,30.9004,30.5098,30.7355,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2013-02-18",30.8179,30.9264,30.2407,30.7181,57200,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3049,"volume":2317},"2013-02-25",30.8917,31.061,30.1626,30.7962,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3053,"volume":3055},"2013-03-04",30.5402,31.6295,30.436,67800,{"time":3057,"open":3058,"high":3059,"low":3058,"close":3059,"volume":3060},"2013-03-11",31.5427,32.606,113800,{"time":3062,"open":3063,"high":3064,"low":3065,"close":3066,"volume":3067},"2013-03-18",32.3586,32.6711,32.2458,32.3413,94000,{"time":3069,"open":3070,"high":3071,"low":3072,"close":3071,"volume":3073},"2013-03-25",32.2181,32.5402,32.0483,26400,{"time":3075,"open":3076,"high":3076,"low":3077,"close":3078,"volume":3079},"2013-04-01",32.697,31.6869,32.0657,29200,{"time":3081,"open":3082,"high":3083,"low":3084,"close":3085,"volume":3086},"2013-04-08",32.1179,33.0104,31.9089,32.8885,73800,{"time":3088,"open":3089,"high":3089,"low":3090,"close":3091,"volume":3092},"2013-04-15",32.6012,31.2733,31.7261,38200,{"time":3094,"open":3095,"high":3096,"low":3097,"close":3098,"volume":2756},"2013-04-22",31.4779,32.9495,31.4736,32.6926,{"time":3100,"open":3101,"high":3102,"low":3103,"close":3104,"volume":3017},"2013-04-29",32.7187,33.485,32.6883,33.3979,{"time":3106,"open":3107,"high":3108,"low":3107,"close":3108,"volume":3109},"2013-05-06",33.4066,34.1598,40800,{"time":3111,"open":3112,"high":3113,"low":3114,"close":3113,"volume":3115},"2013-05-13",34.1076,35.1525,34.0641,107000,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":838},"2013-05-20",35.1612,35.3441,34.4167,34.9174,{"time":3123,"open":3124,"high":3125,"low":3126,"close":3127,"volume":3128},"2013-05-27",35.3049,35.6097,35.0088,35.1394,57600,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3132,"volume":3134},"2013-06-03",35.1743,35.5618,34.4733,358400,{"time":3136,"open":3137,"high":3138,"low":3139,"close":3140,"volume":3141},"2013-06-10",35.6793,35.7272,34.974,35.3571,153000,{"time":3143,"open":3144,"high":3145,"low":3146,"close":3147,"volume":3148},"2013-06-17",35.5966,36.1408,34.8042,34.9609,165800,{"time":3150,"open":3151,"high":3152,"low":3153,"close":3154,"volume":3155},"2013-06-24",34.6997,35.8438,34.3558,35.6036,219800,{"time":3157,"open":3158,"high":3159,"low":3160,"close":3158,"volume":3161},"2013-07-01",36.4026,36.5903,35.3548,336000,{"time":3163,"open":3164,"high":3165,"low":3166,"close":3167,"volume":3168},"2013-07-08",36.6122,37.9045,36.5729,37.481,218800,{"time":3170,"open":3171,"high":3172,"low":3173,"close":3174,"volume":852},"2013-07-15",37.7953,38.5725,37.5465,38.2668,{"time":3176,"open":3177,"high":3178,"low":3179,"close":3180,"volume":3181},"2013-07-22",38.424,38.8344,38.245,38.5681,211600,{"time":3183,"open":3184,"high":3185,"low":3186,"close":3187,"volume":3188},"2013-07-29",38.5288,39.6727,38.341,39.6639,454000,{"time":3190,"open":3191,"high":3192,"low":3193,"close":3194,"volume":3195},"2013-08-05",39.7294,39.8822,39.2055,39.3539,302400,{"time":3197,"open":3198,"high":3199,"low":3200,"close":3201,"volume":3202},"2013-08-12",39.1967,40.3755,38.3498,38.4939,711400,{"time":3204,"open":3205,"high":3206,"low":3207,"close":3208,"volume":3209},"2013-08-19",38.8038,39.2011,38.3585,38.9566,290600,{"time":3211,"open":3212,"high":3213,"low":3214,"close":3215,"volume":3216},"2013-08-26",38.9697,39.1444,37.9001,37.9525,286000,{"time":3218,"open":3219,"high":3206,"low":3219,"close":3220,"volume":1105},"2013-09-02",38.114,38.6903,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"2013-09-09",38.9959,40.2271,38.9348,40.166,249400,{"time":3229,"open":3230,"high":3231,"low":3232,"close":3233,"volume":3234},"2013-09-16",41.1483,43.3487,40.5196,40.7466,558800,{"time":3236,"open":3237,"high":3238,"low":3239,"close":3240,"volume":3241},"2013-09-23",40.6026,41.3803,40.2402,40.6784,251400,{"time":3243,"open":3244,"high":3245,"low":3246,"close":3247,"volume":3248},"2013-09-30",40.3011,40.7266,39.5159,39.937,489800,{"time":3250,"open":3251,"high":3252,"low":3253,"close":3254,"volume":3255},"2013-10-07",39.5641,40.7968,39.0509,40.7793,400600,{"time":3257,"open":3258,"high":3259,"low":3260,"close":3261,"volume":3262},"2013-10-14",40.4722,41.5075,40.323,41.5031,425800,{"time":3264,"open":3265,"high":3266,"low":3267,"close":3266,"volume":3268},"2013-10-21",41.7181,42.5734,41.0907,399000,{"time":3270,"open":3271,"high":3272,"low":3273,"close":3274,"volume":3275},"2013-10-28",42.7533,42.9332,42.2664,42.7489,494600,{"time":3277,"open":3278,"high":3279,"low":3280,"close":3281,"volume":3282},"2013-11-04",42.9639,43.5385,42.7226,43.4113,785200,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"2013-11-11",43.5912,43.7666,42.9902,43.7403,369000,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3295,"volume":3296},"2013-11-18",43.986,44.7931,43.6219,44.7756,442400,{"time":3298,"open":3299,"high":3300,"low":3301,"close":3302,"volume":3303},"2013-11-25",44.9993,46.0609,44.5475,45.2143,379400,{"time":3305,"open":3306,"high":3307,"low":3308,"close":3309,"volume":3310},"2013-12-02",45.3722,45.4336,43.8193,44.8151,352000,{"time":3312,"open":3313,"high":3313,"low":3314,"close":3315,"volume":3316},"2013-12-09",45.0695,43.8939,44.2097,417600,{"time":3318,"open":3319,"high":3320,"low":3321,"close":3322,"volume":3323},"2013-12-16",44.6309,46.0258,44.3764,45.9162,641600,{"time":3325,"open":3326,"high":3327,"low":3328,"close":3329,"volume":3330},"2013-12-23",46.2285,46.8444,46.0085,46.4265,577000,{"time":3332,"open":3333,"high":3334,"low":3335,"close":3336,"volume":3337},"2013-12-30",46.5057,46.6069,45.8986,46.1889,334800,{"time":3339,"open":3340,"high":3341,"low":3342,"close":3341,"volume":3343},"2014-01-06",46.4969,47.2668,46.0393,440200,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3349,"volume":3350},"2014-01-13",47.3812,47.8519,46.8972,47.6847,582400,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3355,"volume":3356},"2014-01-20",48.1466,48.6526,46.3473,812600,{"time":3358,"open":3359,"high":3360,"low":3361,"close":3362,"volume":3363},"2014-01-27",46.3209,46.6597,45.3135,46.2989,1011200,{"time":3365,"open":3366,"high":3367,"low":3368,"close":3369,"volume":3370},"2014-02-03",46.5233,46.5277,44.2488,46.1097,656600,{"time":3372,"open":3373,"high":3374,"low":3375,"close":3376,"volume":3377},"2014-02-10",46.1757,47.4692,45.7182,47.4384,423400,{"time":3379,"open":3380,"high":3381,"low":3382,"close":3383,"volume":3384},"2014-02-17",47.4955,48.0675,47.1568,47.8299,621400,{"time":3386,"open":3387,"high":3388,"low":3389,"close":3390,"volume":3391},"2014-02-24",48.041,48.7317,47.5263,48.2346,610400,{"time":3393,"open":3394,"high":3395,"low":3396,"close":3397,"volume":3398},"2014-03-03",47.9223,49.5104,47.7683,49.1673,808600,{"time":3400,"open":3401,"high":3402,"low":3403,"close":3404,"volume":3405},"2014-03-10",49.1409,49.2201,47.346,47.5791,317800,{"time":3407,"open":3408,"high":3409,"low":3410,"close":3411,"volume":3412},"2014-03-17",47.7947,48.6746,47.6319,47.7155,372600,{"time":3414,"open":3415,"high":3416,"low":3417,"close":3418,"volume":3419},"2014-03-24",47.7639,48.3638,46.7946,47.3059,391600,{"time":3421,"open":3422,"high":3423,"low":3424,"close":3425,"volume":3426},"2014-03-31",47.6321,49.0823,47.5836,47.6718,419600,{"time":3428,"open":3424,"high":3429,"low":3430,"close":3431,"volume":3432},"2014-04-07",47.8084,45.7543,45.8866,557600,{"time":3434,"open":3435,"high":3436,"low":3437,"close":3438,"volume":3439},"2014-04-14",46.1775,48.1038,45.7852,47.998,233000,{"time":3441,"open":3442,"high":3443,"low":3444,"close":3445,"volume":3446},"2014-04-21",48.0861,48.5666,47.2134,47.2442,618600,{"time":3448,"open":3449,"high":3450,"low":3451,"close":3442,"volume":3452},"2014-04-28",47.4911,48.355,46.5918,445200,{"time":3454,"open":3455,"high":3456,"low":3457,"close":3458,"volume":3459},"2014-05-05",48.0597,48.7341,47.7291,48.3154,280600,{"time":3461,"open":3462,"high":3463,"low":3464,"close":3465,"volume":3466},"2014-05-12",48.8134,49.3336,47.2089,47.4866,483200,{"time":3468,"open":3469,"high":3470,"low":3471,"close":3472,"volume":3473},"2014-05-19",47.5175,47.8657,46.7329,47.804,431800,{"time":3475,"open":3476,"high":3477,"low":3478,"close":3479,"volume":3480},"2014-05-26",48.0994,48.4696,47.879,48.452,525000,{"time":3482,"open":3483,"high":3484,"low":3485,"close":3486,"volume":3487},"2014-06-02",48.4035,49.9419,48.1699,49.9198,320800,{"time":3489,"open":3490,"high":3491,"low":3492,"close":3493,"volume":3494},"2014-06-09",49.9771,50.4356,48.6768,48.9236,2108200,{"time":3496,"open":3497,"high":3498,"low":3499,"close":3500,"volume":3501},"2014-06-16",49.0118,49.241,48.6195,49.1,386600,{"time":3503,"open":3504,"high":3505,"low":3506,"close":3507,"volume":3508},"2014-06-23",49.0647,49.1881,47.6775,48.1298,372400,{"time":3510,"open":3511,"high":3512,"low":3513,"close":3514,"volume":3515},"2014-06-30",48.0589,48.4802,47.6952,48.0988,353000,{"time":3517,"open":3518,"high":3518,"low":3519,"close":3520,"volume":1653},"2014-07-07",48.0278,46.4225,47.4957,{"time":3522,"open":3523,"high":3524,"low":3525,"close":3526,"volume":3527},"2014-07-14",47.6908,48.2141,47.1409,47.7396,534600,{"time":3529,"open":3530,"high":3531,"low":3532,"close":3471,"volume":3533},"2014-07-21",47.5533,48.223,46.6265,1957200,{"time":3535,"open":3536,"high":3537,"low":3538,"close":3539,"volume":3540},"2014-07-28",46.7152,46.8039,45.4335,45.8238,584400,{"time":3542,"open":3543,"high":3544,"low":3545,"close":3546,"volume":3547},"2014-08-04",46.0588,46.2096,45.234,46.1121,354400,{"time":3549,"open":3550,"high":3551,"low":3552,"close":3553,"volume":3554},"2014-08-11",46.356,47.2296,45.9391,46.8748,237000,{"time":3556,"open":3557,"high":3558,"low":3559,"close":3560,"volume":3561},"2014-08-18",47.2651,48.3871,47.2074,48.2363,228000,{"time":3563,"open":3564,"high":3565,"low":3566,"close":3567,"volume":3568},"2014-08-25",48.458,48.7463,47.948,48.1919,256000,{"time":3570,"open":3571,"high":3572,"low":3573,"close":3574,"volume":3575},"2014-09-01",48.3028,48.662,48.0899,48.3738,299200,{"time":3577,"open":3578,"high":3579,"low":3580,"close":3581,"volume":3582},"2014-09-08",48.3471,48.8483,48.3161,48.6576,328600,{"time":3584,"open":3585,"high":3586,"low":3587,"close":3588,"volume":3589},"2014-09-15",48.6753,49.5135,48.3605,49.1099,326400,{"time":3591,"open":3592,"high":3592,"low":3593,"close":3594,"volume":1406},"2014-09-22",48.9591,47.4112,48.1713,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2014-09-29",47.9935,48.2247,46.1844,47.2023,660600,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2014-10-06",47.4512,47.5446,45.3398,45.5354,545600,{"time":3610,"open":3611,"high":3612,"low":3613,"close":3614,"volume":3615},"2014-10-13",45.5487,46.6289,43.7396,46.3088,624400,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2014-10-20",46.2422,47.669,46.0066,47.6646,265800,{"time":3624,"open":3625,"high":3626,"low":3627,"close":3628,"volume":3629},"2014-10-27",47.2867,49.6204,47.2156,49.4293,300600,{"time":3631,"open":3632,"high":3633,"low":3634,"close":3635,"volume":3636},"2014-11-03",49.5582,49.8738,49.1048,49.3582,551800,{"time":3638,"open":3639,"high":3640,"low":3641,"close":3642,"volume":3643},"2014-11-10",49.4782,50.0071,49.2115,49.6115,322400,{"time":3645,"open":3646,"high":3647,"low":3648,"close":3649,"volume":3650},"2014-11-17",49.5226,50.5628,49.3404,50.2383,190400,{"time":3652,"open":3653,"high":3654,"low":3653,"close":3655,"volume":3656},"2014-11-24",50.3227,51.0206,50.7406,230200,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":1900},"2014-12-01",50.7006,51.0384,50.1983,50.9628,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2014-12-08",50.7806,51.1984,48.5314,48.5581,420400,{"time":3671,"open":3672,"high":3665,"low":3673,"close":3674,"volume":3675},"2014-12-15",48.7714,48.0957,50.6295,308000,{"time":3677,"open":3678,"high":3679,"low":3678,"close":3680,"volume":2695},"2014-12-22",50.6739,52.0276,51.9206,{"time":3682,"open":3683,"high":3684,"low":3685,"close":3686,"volume":3687},"2014-12-29",51.8984,52.1166,50.6198,50.9985,276000,{"time":3689,"open":3690,"high":3691,"low":3692,"close":3693,"volume":3694},"2015-01-05",50.9317,51.4083,49.5017,51.0119,545800,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":3701},"2015-01-12",51.0163,51.5687,49.7556,50.5352,368000,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2015-01-19",50.7847,52.2191,50.2501,52.0409,316000,{"time":3710,"open":3711,"high":3712,"low":3704,"close":3713,"volume":3714},"2015-01-26",52.0588,52.2013,50.9673,935400,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2015-02-02",50.9139,53.4665,50.5441,53.2348,608000,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"2015-02-09",53.0477,53.9565,52.7671,53.9342,948000,{"time":3730,"open":3731,"high":3732,"low":3733,"close":3732,"volume":3734},"2015-02-16",54.1302,55.6181,53.7026,813600,{"time":3736,"open":3737,"high":3737,"low":3738,"close":3739,"volume":3740},"2015-02-23",55.7696,54.7628,54.941,974000,{"time":3742,"open":3743,"high":3744,"low":3745,"close":3746,"volume":3747},"2015-03-02",54.9588,55.774,54.2817,54.4153,975800,{"time":3749,"open":3750,"high":3751,"low":3752,"close":3753,"volume":3754},"2015-03-09",54.3886,55.0791,54.0367,54.4198,330200,{"time":3756,"open":3757,"high":3758,"low":3757,"close":3759,"volume":3760},"2015-03-16",54.6425,55.9211,55.7473,769200,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2015-03-23",55.7607,55.823,53.9754,55.1384,548800,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2015-03-30",55.4918,56.024,54.5569,55.2234,753000,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2015-04-06",55.0534,56.2119,55.0445,56.0956,811800,{"time":3783,"open":3784,"high":3785,"low":3786,"close":3787,"volume":3788},"2015-04-13",56.0643,56.2924,54.6464,54.7537,441400,{"time":3790,"open":3791,"high":3792,"low":3793,"close":3794,"volume":3795},"2015-04-20",55.1116,55.7825,54.9953,55.0758,402000,{"time":3797,"open":3798,"high":3799,"low":3800,"close":3801,"volume":3802},"2015-04-27",55.2592,55.447,53.5639,54.1946,509600,{"time":3804,"open":3805,"high":3806,"low":3807,"close":3808,"volume":3809},"2015-05-04",54.1678,54.5301,53.4387,54.4585,457000,{"time":3811,"open":3812,"high":3813,"low":3814,"close":3815,"volume":3816},"2015-05-11",54.3959,55.4649,54.0425,55.3218,234200,{"time":3818,"open":3819,"high":3820,"low":3821,"close":3822,"volume":3823},"2015-05-18",55.4112,55.787,55.1921,55.2994,367200,{"time":3825,"open":3826,"high":3826,"low":3827,"close":3828,"volume":3829},"2015-05-25",55.1339,54.123,54.3735,242400,{"time":3831,"open":3832,"high":3833,"low":3834,"close":3835,"volume":3836},"2015-06-01",54.463,55.1473,53.4879,54.0515,383800,{"time":3838,"open":3839,"high":3840,"low":3841,"close":3842,"volume":3843},"2015-06-08",53.9978,54.8074,53.6176,54.5658,444000,{"time":3845,"open":3846,"high":3847,"low":3848,"close":3849,"volume":3850},"2015-06-15",54.3333,55.4113,53.801,55.04,389400,{"time":3852,"open":3853,"high":3853,"low":3854,"close":3855,"volume":3856},"2015-06-22",55.371,54.3275,54.4709,235800,{"time":3858,"open":3859,"high":3860,"low":3861,"close":3862,"volume":3863},"2015-06-29",54.072,54.1885,53.2384,53.4087,184200,{"time":3865,"open":3866,"high":3867,"low":3868,"close":3869,"volume":795},"2015-07-06",53.0771,53.8703,52.6737,53.7852,{"time":3871,"open":3872,"high":3873,"low":3872,"close":3874,"volume":3875},"2015-07-13",54.1213,54.9639,54.6322,274000,{"time":3877,"open":3878,"high":3878,"low":3879,"close":3880,"volume":2188},"2015-07-20",54.7532,52.1404,52.1763,{"time":3882,"open":3683,"high":3883,"low":3884,"close":3885,"volume":3886},"2015-07-27",53.3594,51.495,52.9023,374800,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2015-08-03",52.9292,53.3281,52.3735,52.8395,264600,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":1833},"2015-08-10",53.6194,54.3409,52.8709,54.1796,{"time":3901,"open":3902,"high":3903,"low":3904,"close":3905,"volume":3906},"2015-08-17",54.0227,54.3992,51.253,51.2575,466600,{"time":76,"open":3908,"high":3884,"low":3909,"close":3910,"volume":3911},50.8452,38.247,51.3382,780400,{"time":3913,"open":3914,"high":3915,"low":3916,"close":3917,"volume":3918},"2015-08-31",51.1634,51.2261,49.4603,50.1953,550400,{"time":3920,"open":3908,"high":3683,"low":3921,"close":3922,"volume":3923},"2015-09-07",50.7959,51.2485,835000,{"time":3925,"open":3926,"high":3927,"low":3928,"close":3929,"volume":3930},"2015-09-14",51.3919,52.1987,50.4418,50.5046,500600,{"time":3932,"open":3933,"high":3934,"low":3935,"close":3936,"volume":1990},"2015-09-21",50.7511,51.0917,48.4161,49.0944,{"time":3938,"open":3939,"high":3940,"low":3941,"close":3940,"volume":3942},"2015-09-28",48.771,49.1888,48.0388,828000,{"time":3944,"open":3945,"high":3946,"low":3945,"close":3947,"volume":3948},"2015-10-05",49.5212,52.0188,51.8436,411400,{"time":3950,"open":3951,"high":3952,"low":3953,"close":3954,"volume":899},"2015-10-12",51.884,51.9559,50.2265,50.6622,{"time":3956,"open":3957,"high":3958,"low":3959,"close":3960,"volume":3961},"2015-10-19",50.505,52.6477,50.3343,52.3961,383200,{"time":3963,"open":3964,"high":3965,"low":3966,"close":3967,"volume":3968},"2015-10-26",52.3872,53.5102,52.1176,53.1149,484600,{"time":3970,"open":3971,"high":3972,"low":3973,"close":3974,"volume":3975},"2015-11-02",53.1688,53.8785,53.1643,53.5641,710800,{"time":3977,"open":3978,"high":3979,"low":3980,"close":3981,"volume":3982},"2015-11-09",53.4563,53.4653,51.4393,51.4977,515200,{"time":3984,"open":3985,"high":3986,"low":3985,"close":3987,"volume":3988},"2015-11-16",51.7268,54.2739,54.0313,1241400,{"time":3990,"open":3991,"high":3992,"low":3993,"close":3994,"volume":3995},"2015-11-23",54.1121,54.4535,53.8157,54.2065,1012400,{"time":3997,"open":3998,"high":3999,"low":4000,"close":4001,"volume":4002},"2015-11-30",54.3188,54.494,52.9577,53.883,875400,{"time":4004,"open":4005,"high":4006,"low":4007,"close":4008,"volume":4009},"2015-12-07",53.9145,53.9459,52.3333,52.4231,1065600,{"time":4011,"open":4012,"high":4013,"low":4014,"close":3985,"volume":4015},"2015-12-14",52.4276,53.4248,51.6909,530600,{"time":4017,"open":4018,"high":4019,"low":4018,"close":4020,"volume":4021},"2015-12-21",51.9919,53.5082,53.3732,371800,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2015-12-28",53.2112,53.9898,52.8016,53.2067,412000,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2016-01-04",52.374,53.2562,50.5378,50.6143,956000,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2016-01-11",50.6413,51.4514,48.4,49.0796,821800,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2016-01-18",49.5206,49.5656,46.9733,48.9626,1588800,{"time":4051,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},"2016-01-25",48.8725,49.2866,47.8104,49.2461,2338200,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2016-02-01",48.9355,49.6692,47.5764,48.3685,1190200,{"time":571,"open":4065,"high":4066,"low":4067,"close":4068,"volume":4069},47.9139,48.418,45.5016,46.8608,1379000,{"time":4071,"open":4072,"high":4073,"low":4074,"close":4075,"volume":4076},"2016-02-15",47.3873,49.0571,47.0048,48.751,505600,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2016-02-22",49.1021,50.8753,48.814,50.5873,465600,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4089,"volume":4090},"2016-02-29",50.7583,51.9285,50.2992,51.6044,510600,{"time":4092,"open":4093,"high":4094,"low":4095,"close":4096,"volume":4097},"2016-03-07",51.3704,51.7574,50.5648,51.5999,345000,{"time":4099,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},"2016-03-14",51.4694,53.3777,50.9158,53.3147,535600,{"time":4106,"open":4107,"high":4108,"low":4109,"close":4110,"volume":4111},"2016-03-21",53.2922,53.5892,52.1086,52.4922,231000,{"time":4113,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},"2016-03-28",52.5734,53.4534,51.883,52.9254,339600,{"time":4120,"open":4121,"high":4122,"low":4123,"close":4124,"volume":4125},"2016-04-04",52.8803,53.467,52.2169,52.939,476000,{"time":4127,"open":4128,"high":4129,"low":4130,"close":4131,"volume":1343},"2016-04-11",53.115,54.1258,52.8171,53.9588,{"time":4133,"open":4134,"high":4135,"low":4136,"close":4137,"volume":4138},"2016-04-18",53.8144,54.6583,53.6836,54.4823,246800,{"time":4140,"open":4141,"high":4142,"low":4143,"close":4144,"volume":4145},"2016-04-25",54.374,55.9354,53.8686,54.9968,1241000,{"time":4147,"open":4148,"high":4149,"low":4150,"close":4151,"volume":4152},"2016-05-02",55.1231,55.3758,54.3695,55.236,959200,{"time":4154,"open":4155,"high":4156,"low":4157,"close":4158,"volume":4159},"2016-05-09",55.2405,56.4815,55.0915,55.421,1035200,{"time":4161,"open":4162,"high":4163,"low":4164,"close":4165,"volume":4166},"2016-05-16",55.4887,56.2152,54.7395,55.6601,1395800,{"time":4168,"open":4169,"high":4170,"low":4171,"close":4172,"volume":4173},"2016-05-23",55.7369,56.3416,55.1908,56.2919,482600,{"time":4175,"open":4176,"high":4177,"low":4178,"close":4179,"volume":4180},"2016-05-30",56.4002,56.5311,55.5428,56.4047,548600,{"time":4182,"open":4183,"high":4184,"low":4185,"close":4186,"volume":4187},"2016-06-06",56.4318,57.5059,56.3732,56.8109,551400,{"time":4189,"open":4190,"high":4191,"low":4192,"close":4193,"volume":4194},"2016-06-13",56.6484,56.8605,55.3849,55.9851,576200,{"time":4196,"open":4197,"high":4198,"low":4199,"close":4200,"volume":4201},"2016-06-20",56.6981,56.904,54.9903,55.0672,619200,{"time":4203,"open":4204,"high":4205,"low":4206,"close":4207,"volume":4208},"2016-06-27",54.7052,56.8994,53.7145,56.628,824200,{"time":4210,"open":4211,"high":4212,"low":4213,"close":4214,"volume":4215},"2016-07-04",56.4289,57.2478,55.3341,57.2161,325800,{"time":4217,"open":4218,"high":4219,"low":4220,"close":4221,"volume":4222},"2016-07-11",57.4559,58.0621,57.4333,57.949,1478200,{"time":4224,"open":4225,"high":4226,"low":4227,"close":4228,"volume":4229},"2016-07-18",57.9852,58.5643,57.4695,58.035,813800,{"time":4231,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},"2016-07-25",58.0259,59.0212,57.7002,58.5914,1650000,{"time":4238,"open":4239,"high":4240,"low":4241,"close":4242,"volume":4243},"2016-08-01",58.5869,59.4013,58.2386,59.2836,772200,{"time":4245,"open":4246,"high":4247,"low":4248,"close":4249,"volume":4250},"2016-08-08",59.3967,59.5641,58.7453,59.3877,385800,{"time":4252,"open":4253,"high":4254,"low":4255,"close":4256,"volume":4257},"2016-08-15",59.537,60.1477,59.157,59.8491,659400,{"time":4259,"open":4260,"high":4261,"low":4262,"close":4263,"volume":4264},"2016-08-22",59.8175,60.2382,59.0619,59.3108,495400,{"time":4266,"open":4240,"high":4267,"low":4268,"close":4269,"volume":4270},"2016-08-29",59.7858,58.5462,59.5822,461600,{"time":4272,"open":4273,"high":4260,"low":4274,"close":4274,"volume":4275},"2016-09-05",59.6591,57.8088,389200,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4281,"volume":4282},"2016-09-12",57.5419,58.4965,56.9944,57.0352,404800,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4226,"volume":4288},"2016-09-19",57.3066,58.8855,57.1347,615600,{"time":4290,"open":4291,"high":4292,"low":4293,"close":4294,"volume":4295},"2016-09-26",58.8084,59.1033,58.1279,58.5498,686000,{"time":4297,"open":4298,"high":4299,"low":4300,"close":4301,"volume":4302},"2016-10-03",58.3865,58.8719,57.52,57.892,602000,{"time":4304,"open":4305,"high":4306,"low":4307,"close":4308,"volume":4309},"2016-10-10",58.1097,58.4636,56.5718,57.2387,459600,{"time":4311,"open":4312,"high":4313,"low":4314,"close":4315,"volume":3575},"2016-10-17",57.2251,58.2957,57.0119,57.4519,{"time":4317,"open":4318,"high":4319,"low":4318,"close":4320,"volume":4321},"2016-10-24",57.8421,59.4526,59.0171,916200,{"time":4323,"open":4324,"high":4325,"low":4326,"close":4327,"volume":4328},"2016-10-31",59.067,59.5388,57.7921,57.9873,889400,{"time":4330,"open":4331,"high":4332,"low":4333,"close":4332,"volume":4334},"2016-11-07",58.8356,64.0437,58.3547,5746600,{"time":4336,"open":4337,"high":4338,"low":4339,"close":4340,"volume":4341},"2016-11-14",64.4202,64.5518,63.2406,63.5446,4727200,{"time":4343,"open":4344,"high":4345,"low":4346,"close":4347,"volume":4348},"2016-11-21",63.8622,65.3865,63.5128,65.3638,2848200,{"time":4350,"open":4351,"high":4352,"low":4353,"close":4354,"volume":4355},"2016-11-28",65.3684,65.7767,64.9873,65.323,4054600,{"time":4357,"open":4358,"high":4359,"low":4360,"close":4361,"volume":4362},"2016-12-05",65.7766,66.5796,65.0962,65.8401,3269800,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},"2016-12-12",64.8738,65.6451,64.0572,64.2886,3119200,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2016-12-19",64.4338,65.2648,64.3612,64.7594,2637800,{"time":4378,"open":4379,"high":4379,"low":4380,"close":4381,"volume":4382},"2016-12-26",65.1281,63.8806,63.9808,1607600,{"time":4384,"open":4385,"high":4386,"low":4387,"close":4388,"volume":4389},"2017-01-02",64.4862,65.8111,64.1401,65.4105,1915600,{"time":4391,"open":4392,"high":4392,"low":4393,"close":4394,"volume":4395},"2017-01-09",65.4059,63.8351,64.855,2430200,{"time":4397,"open":4375,"high":4398,"low":4380,"close":4399,"volume":4400},"2017-01-16",65.1646,64.6501,3816400,{"time":4402,"open":4403,"high":4404,"low":4405,"close":4406,"volume":4407},"2017-01-23",64.6546,65.802,63.9033,65.2739,2662800,{"time":4409,"open":4410,"high":4411,"low":4412,"close":4413,"volume":4414},"2017-01-30",65.242,65.843,64.0809,65.7656,2442200,{"time":4416,"open":4417,"high":4418,"low":4419,"close":4420,"volume":4421},"2017-02-06",65.711,67.2499,65.6837,67.2181,2608600,{"time":4423,"open":4424,"high":4425,"low":4426,"close":4425,"volume":4427},"2017-02-13",67.5459,68.4565,67.4047,2008400,{"time":4429,"open":4430,"high":4431,"low":4432,"close":4433,"volume":4434},"2017-02-20",68.6341,69.0165,67.7735,68.5339,1844600,{"time":4436,"open":4437,"high":4438,"low":4439,"close":4440,"volume":4441},"2017-02-27",68.8708,70.3279,68.543,69.1395,4477000,{"time":4443,"open":4444,"high":4445,"low":4446,"close":4447,"volume":4448},"2017-03-06",69.0211,69.1486,68.0923,68.4747,2139600,{"time":4450,"open":4451,"high":4452,"low":4446,"close":4453,"volume":4454},"2017-03-13",68.4611,69.6449,69.4446,2315400,{"time":4456,"open":4457,"high":4457,"low":4458,"close":4459,"volume":4460},"2017-03-20",69.6586,66.9312,67.1731,2593000,{"time":4462,"open":4463,"high":4464,"low":4465,"close":4466,"volume":4467},"2017-03-27",66.443,68.1951,66.1602,67.8575,2137600,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2017-04-03",67.9487,68.5465,67.2096,68.2499,2245200,{"time":4476,"open":4477,"high":4478,"low":4479,"close":4480,"volume":4481},"2017-04-10",68.5145,68.8521,67.3921,67.3967,1559800,{"time":4483,"open":4484,"high":4485,"low":4486,"close":4487,"volume":4488},"2017-04-17",67.7982,69.2537,67.6157,69.0666,2001000,{"time":4490,"open":4491,"high":4492,"low":4493,"close":4494,"volume":4495},"2017-04-24",69.8423,70.8096,69.6963,70.1571,1853000,{"time":4497,"open":4498,"high":4499,"low":4500,"close":4499,"volume":4501},"2017-05-01",70.2073,70.4765,69.3951,1528400,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2017-05-08",70.5176,70.5632,69.4681,69.7556,1493600,{"time":4510,"open":4511,"high":4512,"low":4513,"close":4514,"volume":4515},"2017-05-15",69.856,70.4491,68.0628,69.8788,2304600,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2017-05-22",71.2248,72.0917,70.3123,71.8955,3469400,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2017-05-29",71.713,73.2872,71.275,72.7807,1879600,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2017-06-05",72.8629,72.8857,71.2157,72.1146,1726000,{"time":4538,"open":4519,"high":4539,"low":4540,"close":4541,"volume":4542},"2017-06-12",72.621,71.3206,72.2742,1419800,{"time":4544,"open":4545,"high":4546,"low":4547,"close":4548,"volume":4549},"2017-06-19",72.5754,72.9632,71.5442,71.9412,1606600,{"time":4551,"open":4552,"high":4553,"low":4554,"close":4555,"volume":4556},"2017-06-26",71.9822,72.2884,70.9025,71.9682,1386400,{"time":4558,"open":4559,"high":4560,"low":4561,"close":4562,"volume":4563},"2017-07-03",72.2243,73.5644,72.174,73.3769,1728000,{"time":4565,"open":4566,"high":4567,"low":4568,"close":4569,"volume":4570},"2017-07-10",73.3907,74.6988,73.1848,74.5661,1727000,{"time":4572,"open":4573,"high":4574,"low":4575,"close":4576,"volume":4577},"2017-07-17",74.5569,75.211,74.1407,75.0189,1744200,{"time":4579,"open":4580,"high":4581,"low":4582,"close":4583,"volume":4584},"2017-07-24",75.0921,75.7964,74.6439,75.7736,1512400,{"time":4586,"open":4587,"high":4588,"low":4589,"close":4590,"volume":4591},"2017-07-31",76.0114,77.1366,75.275,76.821,2008200,{"time":4593,"open":4594,"high":4595,"low":4596,"close":4597,"volume":4598},"2017-08-07",77.1274,77.4704,76.295,76.5191,3348600,{"time":4600,"open":4601,"high":4602,"low":4603,"close":4604,"volume":4605},"2017-08-14",77.1869,77.5756,75.4214,75.7461,1943200,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2017-08-21",75.7644,76.8164,75.3985,76.3727,2741400,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4618,"volume":4619},"2017-08-28",76.5968,78.4401,76.1806,77.9827,3590800,{"time":4621,"open":4622,"high":4623,"low":4624,"close":4625,"volume":4626},"2017-09-04",78.5727,78.5956,76.3087,76.8667,2218600,{"time":4628,"open":4629,"high":4630,"low":4631,"close":4632,"volume":4633},"2017-09-11",77.3058,78.2388,77.1045,78.2251,2024200,{"time":4635,"open":4636,"high":4637,"low":4638,"close":4639,"volume":4640},"2017-09-18",78.6322,81.6829,78.5681,81.3444,3860000,{"time":4642,"open":4643,"high":4644,"low":4645,"close":4646,"volume":4647},"2017-09-25",81.7103,82.1761,80.5623,81.7582,4233800,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4653,"volume":4654},"2017-10-02",82.0292,83.866,81.896,83.5859,2471600,{"time":4656,"open":4657,"high":4658,"low":4659,"close":4660,"volume":4661},"2017-10-09",83.8063,84.2472,83.3333,83.6272,3181400,{"time":4663,"open":4664,"high":4665,"low":4666,"close":4665,"volume":4667},"2017-10-16",83.8522,84.4951,82.4884,2395200,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2017-10-23",84.6467,84.7707,82.6078,82.9522,2430600,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2017-10-30",82.9568,84.3757,82.6216,83.6548,4640400,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2017-11-06",83.7787,84.2104,82.0797,82.3001,2718000,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2017-11-13",82.2634,82.4287,81.3357,81.749,1983000,{"time":4697,"open":4698,"high":4699,"low":4698,"close":4700,"volume":4701},"2017-11-20",81.671,83.3379,83.1772,1112000,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4707,"volume":4708},"2017-11-27",83.2093,85.6845,82.8512,84.114,1849600,{"time":4710,"open":4711,"high":4712,"low":4713,"close":4714,"volume":4715},"2017-12-04",84.6696,85.2253,83.393,84.8855,1520600,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2017-12-11",85.0646,86.4881,84.1599,86.2539,3798600,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2017-12-18",86.8004,87.0116,86.1803,86.4149,2187200,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2017-12-25",86.5851,87.2797,86.3781,86.5299,1002600,{"time":4738,"open":4739,"high":4740,"low":4721,"close":4741,"volume":4742},"2018-01-01",86.9209,88.2365,88.1997,2189200,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4748,"volume":4749},"2018-01-08",88.5539,91.5347,88.0893,91.4381,3613000,{"time":4751,"open":4752,"high":4753,"low":4754,"close":4755,"volume":4756},"2018-01-15",92.1649,92.4455,90.2283,91.4519,3959600,{"time":4758,"open":4759,"high":4760,"low":4761,"close":4760,"volume":4762},"2018-01-22",91.4427,93.8439,90.4399,2433200,{"time":4764,"open":4765,"high":4766,"low":4767,"close":4768,"volume":4769},"2018-01-29",94.0877,94.7777,91.9625,92.1097,3336800,{"time":4771,"open":4772,"high":4773,"low":4774,"close":4775,"volume":4776},"2018-02-05",90.6285,91.8245,84.7175,87.9559,7928800,{"time":4778,"open":4779,"high":4780,"low":4781,"close":4782,"volume":4783},"2018-02-12",88.9495,93.9175,87.6477,93.2735,4409800,{"time":4785,"open":4786,"high":4787,"low":4788,"close":4789,"volume":4790},"2018-02-19",93.3057,94.1061,92.2615,93.4253,2298000,{"time":4792,"open":4793,"high":4794,"low":4795,"close":4796,"volume":4797},"2018-02-26",93.9359,95.0169,89.9293,91.8107,5345800,{"time":4799,"open":4800,"high":4801,"low":4802,"close":4803,"volume":4804},"2018-03-05",90.9137,94.3453,90.5871,94.3407,2347600,{"time":4806,"open":4807,"high":4808,"low":4809,"close":4810,"volume":4811},"2018-03-12",94.5661,94.6075,90.6193,91.1529,3582600,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2018-03-19",90.8953,93.0619,89.3981,89.7577,3110200,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2018-03-26",91.3848,92.6985,89.3382,91.2512,2213200,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2018-04-02",91.1083,93.0397,88.5223,90.6381,3702400,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2018-04-09",91.2696,92.9014,90.2785,91.9979,2799000,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":4846},"2018-04-16",92.6525,95.2108,92.2422,94.3442,3064000,{"time":4848,"open":4849,"high":4850,"low":4851,"close":4852,"volume":4853},"2018-04-23",94.57,95.6349,89.73,90.0158,3329800,{"time":4855,"open":4856,"high":4857,"low":4858,"close":4859,"volume":4860},"2018-04-30",89.9743,90.2324,85.0835,87.6741,4880400,{"time":4862,"open":4863,"high":4864,"low":4865,"close":4866,"volume":4867},"2018-05-07",88.0152,91.6891,87.8124,91.4862,2775600,{"time":4869,"open":4870,"high":4871,"low":4872,"close":4873,"volume":4874},"2018-05-14",91.6845,91.9195,90.1402,91.7766,2890000,{"time":4876,"open":4877,"high":4878,"low":4879,"close":4880,"volume":4881},"2018-05-21",92.6617,93.3301,91.2742,92.7631,2152600,{"time":4883,"open":4884,"high":4885,"low":4886,"close":4887,"volume":4888},"2018-05-28",92.2054,93.0212,91.2327,92.6801,2124800,{"time":4890,"open":4829,"high":4891,"low":4892,"close":4893,"volume":4894},"2018-06-04",94.5055,92.551,94.4963,1651000,{"time":4896,"open":4897,"high":4898,"low":4899,"close":4900,"volume":4901},"2018-06-11",94.4594,94.7222,90.8363,91.6476,3253600,{"time":4903,"open":4904,"high":4905,"low":4906,"close":4907,"volume":4908},"2018-06-18",90.9838,91.832,88.5776,89.3059,5360600,{"time":4910,"open":4911,"high":4912,"low":4913,"close":4914,"volume":4915},"2018-06-25",88.8588,90.1598,87.3877,88.9216,2820000,{"time":4917,"open":4918,"high":4919,"low":4920,"close":4921,"volume":4922},"2018-07-02",88.3395,90.0905,87.993,89.4575,1774600,{"time":4924,"open":4925,"high":4926,"low":4925,"close":4927,"volume":4928},"2018-07-09",89.7209,92.4559,92.419,1823200,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2018-07-16",92.6916,94.133,92.5021,93.7357,1445600,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2018-07-23",93.8696,95.0016,91.7583,94.0637,4250200,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2018-07-30",94.0868,95.4405,92.6454,94.1469,1939600,{"time":4951,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},"2018-08-06",93.902,94.6412,93.3337,93.7264,1573400,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2018-08-13",93.634,95.1355,92.6084,94.9646,1816800,{"time":4965,"open":4966,"high":4967,"low":4968,"close":4969,"volume":4970},"2018-08-20",95.1771,96.3183,94.729,95.5005,2429200,{"time":4972,"open":4973,"high":4974,"low":4975,"close":4976,"volume":4977},"2018-08-27",95.9718,96.8773,95.2788,95.8517,2376400,{"time":4979,"open":4980,"high":4981,"low":4982,"close":4983,"volume":4984},"2018-09-03",95.8655,97.404,95.1863,96.7803,1298200,{"time":4986,"open":4987,"high":4988,"low":4989,"close":4990,"volume":4991},"2018-09-10",97.0667,99.3952,96.0965,99.3444,1865800,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2018-09-17",99.2197,101.0815,98.3696,99.7602,2847000,{"time":5000,"open":5001,"high":5002,"low":5003,"close":5004,"volume":5005},"2018-09-24",99.7833,100.6597,98.5266,100.3953,1553600,{"time":5007,"open":5008,"high":5009,"low":5010,"close":5011,"volume":5012},"2018-10-01",101.0633,101.5086,99.3145,99.7784,1982200,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2018-10-08",99.5465,99.9964,92.0457,93.2471,4498800,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2018-10-15",93.6507,96.7957,93.3074,93.6785,2337600,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2018-10-22",93.5996,94.1238,87.8059,89.1094,3998000,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2018-10-29",89.9861,92.3704,84.5867,90.937,4373000,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2018-11-05",90.9185,93.6089,90.6819,93.2146,2318000,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},"2018-11-12",93.3028,93.4559,88.5713,90.232,2908400,{"time":5056,"open":5057,"high":5057,"low":5058,"close":5059,"volume":5060},"2018-11-19",90.0232,85.1711,87.3884,2035200,{"time":5062,"open":5063,"high":5064,"low":5065,"close":5066,"volume":5067},"2018-11-26",88.228,89.1836,85.8809,89.0676,2843400,{"time":99,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},90.7097,91.2339,82.8471,84.4939,7432400,{"time":5075,"open":5076,"high":5077,"low":5078,"close":5079,"volume":5080},"2018-12-10",84.8232,87.6157,84.0486,84.9067,3819600,{"time":121,"open":5082,"high":5083,"low":5084,"close":5085,"volume":5086},84.6229,85.4636,77.4843,77.5679,4543200,{"time":143,"open":5088,"high":5089,"low":5090,"close":5091,"volume":5092},76.7133,80.3593,74.4468,79.3514,5194600,{"time":600,"open":5094,"high":5095,"low":5096,"close":5097,"volume":5098},79.8019,80.9631,78.0324,80.7401,2474800,{"time":5100,"open":5101,"high":5102,"low":5103,"close":5104,"volume":5105},"2019-01-07",80.8981,84.4836,80.2014,84.4372,1731000,{"time":5107,"open":5108,"high":5109,"low":5110,"close":5111,"volume":5112},"2019-01-14",83.6476,87.4654,83.6011,87.0195,2020000,{"time":5114,"open":5115,"high":5116,"low":5117,"close":5118,"volume":5119},"2019-01-21",86.4436,88.0785,84.3721,87.6047,1924200,{"time":5121,"open":5122,"high":5123,"low":5124,"close":5125,"volume":5126},"2019-01-28",87.0102,91.1067,86.3414,90.475,2331600,{"time":5128,"open":5129,"high":5130,"low":5131,"close":5132,"volume":5133},"2019-02-04",90.4611,93.7819,90.1128,93.2525,3863000,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5137,"volume":5139},"2019-02-11",93.4847,96.6987,93.3268,4126600,{"time":5141,"open":5142,"high":5143,"low":5144,"close":5145,"volume":5146},"2019-02-18",96.3735,97.3396,96.002,97.2792,2836200,{"time":5148,"open":5149,"high":5150,"low":5151,"close":5152,"volume":5153},"2019-02-25",97.8366,98.1524,95.9323,97.2189,3875000,{"time":5155,"open":5156,"high":5157,"low":5158,"close":5159,"volume":5160},"2019-03-04",97.7576,97.8551,92.5279,93.3453,3128200,{"time":5162,"open":5163,"high":5164,"low":5165,"close":5166,"volume":5167},"2019-03-11",91.1392,93.2107,90.6469,91.9241,3814600,{"time":5169,"open":5170,"high":5171,"low":5172,"close":5173,"volume":5174},"2019-03-18",91.4736,93.5636,90.3595,90.4993,2665400,{"time":5176,"open":5177,"high":5178,"low":5179,"close":5180,"volume":4049},"2019-03-25",90.4946,93.0519,90.462,92.9681,{"time":5182,"open":5183,"high":5184,"low":5178,"close":5185,"volume":5186},"2019-04-01",93.8159,95.2646,95.1807,2410600,{"time":5188,"open":5189,"high":5190,"low":5191,"close":5192,"volume":5193},"2019-04-08",93.6156,95.5627,92.3252,95.5114,1655400,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2019-04-15",95.4928,96.0751,94.6963,95.8003,886600,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2019-04-22",95.3996,97.9896,95.0084,97.3235,1047400,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2019-04-29",97.1931,99.2194,96.6667,98.3809,2181200,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2019-05-06",96.5642,98.2039,94.9338,96.8763,1667800,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2019-05-13",94.1652,96.8717,93.392,95.8189,1537200,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2019-05-20",95.2366,97.4213,94.5472,95.7257,974600,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2019-05-27",95.7583,96.4151,93.9649,94.0674,1105600,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2019-06-03",93.746,98.9864,93.5969,98.7349,936600,{"time":5251,"open":5252,"high":5252,"low":5253,"close":5254,"volume":5255},"2019-06-10",100.151,95.3671,96.5409,1538200,{"time":5257,"open":5258,"high":5259,"low":5260,"close":5261,"volume":5262},"2019-06-17",96.6175,101.1494,95.842,100.229,1735600,{"time":5264,"open":5265,"high":5266,"low":5267,"close":5268,"volume":5269},"2019-06-24",100.3738,101.1214,98.804,100.0795,1397600,{"time":5271,"open":5272,"high":5272,"low":5273,"close":5274,"volume":5275},"2019-07-01",101.0746,99.033,100.243,2633400,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2019-07-08",99.5142,101.7988,98.3649,101.7568,1173000,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5288,"volume":5289},"2019-07-15",101.5745,101.7801,99.3413,101.3643,1162600,{"time":5291,"open":5292,"high":5293,"low":5294,"close":5295,"volume":5296},"2019-07-22",101.383,103.0649,100.9298,101.5839,1122800,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2019-07-29",101.7007,102.2707,97.7201,98.7293,962000,{"time":5305,"open":5306,"high":5307,"low":5308,"close":5309,"volume":5310},"2019-08-05",97.1221,101.8175,95.3981,101.084,2643400,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2019-08-12",100.6495,100.9251,97.1455,99.5048,1555000,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2019-08-19",100.472,103.7704,100.0702,100.6121,1198600,{"time":5326,"open":5281,"high":5327,"low":5328,"close":5329,"volume":5330},"2019-08-26",104.1582,99.8833,103.6302,1176000,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2019-09-02",102.6211,105.2328,101.6119,104.7936,1943000,{"time":5339,"open":5336,"high":5340,"low":5341,"close":5342,"volume":5343},"2019-09-09",106.7699,102.0418,106.298,1329400,{"time":5345,"open":5346,"high":5347,"low":5348,"close":5349,"volume":5350},"2019-09-16",106.7839,108.3817,105.8822,106.0223,1919200,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2019-09-23",105.8168,107.1728,105.0509,105.435,1468200,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2019-09-30",105.716,105.9268,100.2028,103.196,1739400,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2019-10-07",102.9899,104.8916,101.4863,104.1843,1107600,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2019-10-14",103.9735,104.9853,101.0928,101.1396,1098600,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2019-10-21",100.6384,103.285,100.0857,102.2638,1668800,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2019-10-28",102.4324,104.7558,102.3481,104.737,1287000,{"time":5394,"open":5355,"high":5395,"low":5396,"close":5397,"volume":5398},"2019-11-04",106.7747,104.1796,106.3203,1582600,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2019-11-11",105.9362,109.7303,105.4303,109.4633,1499800,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2019-11-18",109.6085,109.8662,107.6881,108.2876,978800,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5418,"volume":5419},"2019-11-25",108.6483,109.3041,108.2455,108.4562,1115200,{"time":5421,"open":5422,"high":5423,"low":5424,"close":5425,"volume":5426},"2019-12-02",108.4937,108.5687,104.9385,107.1166,1812600,{"time":5428,"open":5429,"high":5430,"low":5431,"close":5432,"volume":5433},"2019-12-09",107.0838,107.4491,105.5474,106.5592,1366400,{"time":5435,"open":5436,"high":5437,"low":5438,"close":5439,"volume":5440},"2019-12-16",106.2472,106.5342,104.3601,105.4142,3005200,{"time":5442,"open":5443,"high":5444,"low":5445,"close":5446,"volume":5447},"2019-12-23",106.1013,106.8637,105.4942,105.5601,1792800,{"time":5449,"open":5450,"high":5451,"low":5452,"close":5453,"volume":5454},"2019-12-30",105.4917,108.5631,104.5056,108.5065,2079400,{"time":5456,"open":5457,"high":5458,"low":5459,"close":5460,"volume":5461},"2020-01-06",108.9689,109.6389,107.7233,107.8413,2657400,{"time":5463,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5324},"2020-01-13",108.181,110.4929,108.0772,109.5587,{"time":5469,"open":5470,"high":5471,"low":5472,"close":5473,"volume":5474},"2020-01-20",108.9972,109.7474,107.3411,109.3558,1935000,{"time":5476,"open":5477,"high":5478,"low":5479,"close":5480,"volume":5481},"2020-01-27",107.4355,110.323,107.0203,107.4308,1825200,{"time":5483,"open":5484,"high":5485,"low":5486,"close":5487,"volume":5488},"2020-02-03",107.5393,112.4226,107.0439,111.9838,1850000,{"time":5490,"open":5491,"high":5492,"low":5491,"close":5493,"volume":5494},"2020-02-10",111.6441,113.5266,112.3329,1412400,{"time":5496,"open":5497,"high":5498,"low":5499,"close":5500,"volume":5501},"2020-02-17",111.8186,112.0215,109.4077,110.3324,962200,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2020-02-24",106.6665,107.8554,92.2103,94.7816,6763800,{"time":163,"open":5510,"high":5511,"low":5512,"close":5513,"volume":5514},95.7205,100.4858,89.4926,92.0215,6056800,{"time":183,"open":5516,"high":5517,"low":5518,"close":5519,"volume":5520},83.6045,86.5108,65.6946,74.2532,7716600,{"time":202,"open":5522,"high":5523,"low":5524,"close":5525,"volume":5526},68.1056,72.0782,54.1731,56.9709,7607800,{"time":10,"open":5528,"high":5529,"low":5530,"close":5531,"volume":5532},56.9898,75.9138,53.0643,70.7355,5956800,{"time":624,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},70.4697,70.7213,63.6064,64.5035,3515200,{"time":642,"open":5540,"high":5541,"low":5540,"close":5542,"volume":5543},66.9621,75.2351,73.8017,2580200,{"time":5545,"open":5546,"high":5547,"low":5548,"close":5549,"volume":5550},"2020-04-13",73.5121,74.974,69.3733,74.7889,2522400,{"time":5552,"open":5553,"high":5554,"low":5555,"close":5556,"volume":5557},"2020-04-20",73.4647,74.281,69.6059,70.5599,2128600,{"time":5559,"open":5560,"high":5561,"low":5562,"close":5563,"volume":5564},"2020-04-27",70.9966,76.6638,70.4365,71.3905,2536600,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5570,"volume":5571},"2020-05-04",69.8147,72.2638,68.3955,72.0313,2941600,{"time":5573,"open":5574,"high":5575,"low":5576,"close":5577,"volume":5578},"2020-05-11",71.3193,71.5756,64.5699,66.7818,2749200,{"time":5580,"open":5581,"high":5582,"low":5581,"close":5583,"volume":5584},"2020-05-18",68.9698,73.1704,72.6245,1661200,{"time":5586,"open":5587,"high":5588,"low":5587,"close":5589,"volume":5590},"2020-05-25",75.0215,81.2155,78.1019,2414200,{"time":5592,"open":5593,"high":5594,"low":5595,"close":5596,"volume":5597},"2020-06-01",78.5908,90.9694,78.4721,88.6958,3012600,{"time":5599,"open":5600,"high":5600,"low":5601,"close":5602,"volume":5603},"2020-06-08",92.5926,78.5528,81.1775,4121400,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5609,"volume":5610},"2020-06-15",78.4597,86.0679,77.865,80.225,2374200,{"time":5612,"open":5613,"high":5614,"low":5615,"close":5616,"volume":5617},"2020-06-22",79.6778,81.7143,74.8246,75.2719,2859600,{"time":5619,"open":5620,"high":5621,"low":5622,"close":5623,"volume":5624},"2020-06-29",76.7231,79.9015,76.2853,77.8365,1926800,{"time":5626,"open":5627,"high":5628,"low":5629,"close":5630,"volume":5631},"2020-07-06",79.5113,79.5446,73.3925,75.2196,2241600,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2020-07-13",75.8429,78.9308,73.9349,77.8841,2069600,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2020-07-20",77.5558,80.2012,76.4424,77.67,2011000,{"time":5647,"open":5648,"high":5648,"low":5649,"close":5650,"volume":5651},"2020-07-27",77.7318,73.6352,74.5582,2037400,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2020-08-03",74.4868,78.9832,73.4591,78.9403,1905400,{"time":5660,"open":5661,"high":5662,"low":5661,"close":5663,"volume":5664},"2020-08-10",79.1782,84.0362,81.6429,1793600,{"time":5666,"open":5667,"high":5668,"low":5669,"close":5670,"volume":5671},"2020-08-17",81.5573,81.8332,78.0649,78.0886,1390600,{"time":5673,"open":5674,"high":5675,"low":5676,"close":5677,"volume":5678},"2020-08-24",78.5121,81.0719,78.2695,80.6057,1387600,{"time":5680,"open":5681,"high":5682,"low":5683,"close":5684,"volume":5685},"2020-08-31",80.382,82.2852,78.1124,79.2877,1703600,{"time":5687,"open":5688,"high":5689,"low":5690,"close":5691,"volume":5692},"2020-09-07",78.5074,78.6454,76.0665,77.5557,1399600,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5698,"volume":5699},"2020-09-14",77.984,80.7912,77.7699,78.769,1327000,{"time":5701,"open":5702,"high":5703,"low":5704,"close":5705,"volume":5706},"2020-09-21",77.1751,77.8002,73.1923,75.5773,1896200,{"time":5708,"open":5709,"high":5710,"low":5711,"close":5712,"volume":5713},"2020-09-28",76.5313,78.0101,74.2846,76.7412,1698000,{"time":5715,"open":5716,"high":5717,"low":5718,"close":5719,"volume":5720},"2020-10-05",77.2469,79.4649,75.9351,78.3487,1257800,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2020-10-12",78.5014,79.608,77.0799,78.9736,1761200,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2020-10-19",79.1692,79.899,76.6888,78.6302,1315200,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2020-10-26",77.4615,77.7763,70.9646,72.0427,2221800,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5747,"volume":5748},"2020-11-02",72.8965,77.9767,72.3909,77.0227,2511000,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2020-11-09",81.7593,85.585,81.4254,85.2606,2685200,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2020-11-16",87.0541,89.8161,86.3911,86.8777,2427200,{"time":5764,"open":5765,"high":5766,"low":5765,"close":5767,"volume":5768},"2020-11-23",87.7745,91.7002,90.3121,1017800,{"time":5770,"open":5771,"high":5772,"low":5773,"close":5774,"volume":5775},"2020-11-30",89.7016,92.3346,87.6933,92.1581,1644800,{"time":5777,"open":5778,"high":5779,"low":5780,"close":5781,"volume":5782},"2020-12-07",92.4157,93.0836,91.0134,91.8052,1002200,{"time":5784,"open":5785,"high":5786,"low":5787,"close":5788,"volume":5789},"2020-12-14",92.2191,92.6111,89.3606,90.0585,979500,{"time":5791,"open":5792,"high":5793,"low":5794,"close":5795,"volume":5796},"2020-12-21",87.8979,91.244,87.7545,90.0489,931000,{"time":5798,"open":5799,"high":5800,"low":5801,"close":5802,"volume":5803},"2020-12-28",90.5843,91.0623,89.2076,90.5556,877700,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2021-01-04",90.4792,90.7947,86.4638,89.2172,2144700,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2021-01-11",88.0891,93.1752,87.9074,90.1541,1407600,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2021-01-18",90.8233,91.9706,88.9973,89.8195,1093000,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2021-01-25",89.4944,90.9763,84.9915,85.1636,2324700,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2021-02-01",85.9571,93.07,85.2687,91.7698,1345900,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":1160},"2021-02-08",92.4199,94.5327,92.0662,93.6054,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2021-02-15",93.9209,94.7048,92.1427,94.657,867100,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2021-02-22",93.2708,97.2957,91.1484,91.4065,1492300,{"time":5860,"open":5861,"high":5862,"low":5863,"close":5864,"volume":5865},"2021-03-01",93.2134,96.2536,89.9916,93.7392,1161700,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"2021-03-08",94.5232,101.0338,93.8635,100.919,1237100,{"time":5874,"open":5875,"high":5876,"low":5877,"close":5878,"volume":5879},"2021-03-15",101.5022,102.5826,97.5729,99.3989,1420000,{"time":5881,"open":5882,"high":5883,"low":5884,"close":5885,"volume":5886},"2021-03-22",99.4181,99.5997,94.1881,98.4368,1071600,{"time":5888,"open":5889,"high":5890,"low":5891,"close":5892,"volume":5893},"2021-03-29",99.156,100.4987,98.5902,100.163,561100,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2021-04-05",100.8535,101.8893,100.0288,101.4577,546500,{"time":5902,"open":5899,"high":5903,"low":5904,"close":5905,"volume":5906},"2021-04-12",102.6949,100.3165,101.6399,766000,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2021-04-19",101.3331,101.4098,98.1298,101.1604,712600,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5919,"volume":5920},"2021-04-26",101.3906,102.6182,101.1316,102.0811,604800,{"time":5922,"open":5923,"high":5924,"low":5925,"close":5926,"volume":5927},"2021-05-03",102.3209,103.4334,100.4699,103.2128,772100,{"time":5929,"open":5930,"high":5931,"low":5932,"close":5933,"volume":5934},"2021-05-10",103.9129,104.2102,98.0148,101.6304,1042200,{"time":5936,"open":5937,"high":5938,"low":5939,"close":5940,"volume":5941},"2021-05-17",101.1892,102.7141,98.2641,101.7359,972600,{"time":5943,"open":5919,"high":5944,"low":5945,"close":5946,"volume":5947},"2021-05-24",106.1283,102.0044,105.7831,757600,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"2021-05-31",106.2626,107.471,105.8214,107.3175,1073200,{"time":5956,"open":5957,"high":5958,"low":5959,"close":5960,"volume":5961},"2021-06-07",107.7491,108.4972,106.5775,107.2019,561300,{"time":5963,"open":5964,"high":5965,"low":5966,"close":5967,"volume":5968},"2021-06-14",107.2212,107.788,103.6763,103.9453,661200,{"time":5970,"open":5971,"high":5972,"low":5971,"close":5973,"volume":5974},"2021-06-21",104.0317,108.0089,107.6054,525700,{"time":5976,"open":5960,"high":5960,"low":5977,"close":5978,"volume":5979},"2021-06-28",103.8972,105.6552,534400,{"time":5981,"open":5982,"high":5983,"low":5984,"close":5985,"volume":5986},"2021-07-05",105.4151,106.0395,102.5811,105.9915,964000,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2021-07-12",105.2998,105.5688,100.6501,100.8134,881500,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2021-07-19",98.8056,103.7531,96.8458,102.8117,2220400,{"time":6002,"open":6003,"high":6004,"low":6003,"close":6005,"volume":6006},"2021-07-26",102.0527,105.8186,103.7243,697000,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"2021-08-02",104.0701,105.6264,101.9182,104.1758,632800,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2021-08-09",103.7051,105.4535,103.0518,103.4649,479700,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2021-08-16",103.2055,103.3112,98.8249,100.0065,644800,{"time":6029,"open":6030,"high":6031,"low":6030,"close":6032,"volume":6033},"2021-08-23",100.6213,102.7732,102.485,1063700,{"time":6035,"open":6036,"high":6036,"low":6037,"close":6038,"volume":6039},"2021-08-30",102.8213,100.7078,100.9864,835400,{"time":6041,"open":6042,"high":6042,"low":6043,"close":6044,"volume":6045},"2021-09-06",100.823,98.6615,98.7096,738700,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":6052},"2021-09-13",99.1611,100.0737,97.7393,98.3733,2303600,{"time":6054,"open":6055,"high":6056,"low":6057,"close":6058,"volume":6059},"2021-09-20",96.6153,101.6418,96.3559,101.3434,1060400,{"time":6061,"open":6062,"high":6063,"low":6064,"close":6065,"volume":6066},"2021-09-27",101.43,103.2392,100.2464,102.1999,815100,{"time":6068,"open":6069,"high":6070,"low":6071,"close":6072,"volume":6073},"2021-10-04",102.0074,104.2497,100.4388,103.7204,585300,{"time":6075,"open":6076,"high":6077,"low":6069,"close":6078,"volume":6079},"2021-10-11",103.4221,105.2601,103.884,585000,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2021-10-18",102.9698,105.058,102.5848,104.3267,397700,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6092,"volume":6093},"2021-10-25",104.3651,104.6346,99.8807,100.5639,935000,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"2021-11-01",100.7179,104.8944,100.0539,104.8559,811900,{"time":6102,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},"2021-11-08",105.1928,105.3756,102.5271,102.835,632600,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"2021-11-15",103.6434,105.0676,100.1886,100.256,933400,{"time":6116,"open":6117,"high":6118,"low":6119,"close":6120,"volume":6121},"2021-11-22",100.5543,101.4781,94.7707,96.118,695700,{"time":6123,"open":6124,"high":6125,"low":6126,"close":6127,"volume":6128},"2021-11-29",97.4267,97.446,91.8452,94.6552,1485600,{"time":6130,"open":6131,"high":6132,"low":6131,"close":6133,"volume":6134},"2021-12-06",95.1171,99.4957,98.0234,1026600,{"time":6136,"open":6137,"high":6138,"low":6139,"close":6140,"volume":6141},"2021-12-13",97.4046,97.6263,93.8095,94.9372,1308700,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2021-12-20",93.6071,98.9274,92.3927,98.619,1028100,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2021-12-27",98.2624,100.2382,97.8287,99.0624,652900,{"time":6157,"open":6158,"high":6159,"low":6158,"close":6160,"volume":6161},"2022-01-03",99.1202,103.4767,102.5611,1130500,{"time":6163,"open":6164,"high":6165,"low":6166,"close":6167,"volume":6168},"2022-01-10",102.1274,104.5755,100.7298,104.1707,1127600,{"time":6170,"open":6171,"high":6172,"low":6173,"close":6174,"volume":2499},"2022-01-17",103.4671,103.6888,98.2913,98.5226,{"time":6176,"open":6177,"high":6178,"low":6179,"close":6180,"volume":6181},"2022-01-24",96.8745,99.8527,93.3276,96.0841,1966400,{"time":6183,"open":6184,"high":6185,"low":6186,"close":6187,"volume":6188},"2022-01-31",95.448,99.5443,95.1878,98.7154,1474000,{"time":6190,"open":6191,"high":6192,"low":6193,"close":6194,"volume":6195},"2022-02-07",98.9949,103.7466,98.8118,101.3756,1273500,{"time":6197,"open":6198,"high":6199,"low":6200,"close":6201,"volume":6202},"2022-02-14",101.684,103.4189,99.7563,100.5274,1334600,{"time":6204,"open":6205,"high":6206,"low":6207,"close":6208,"volume":6209},"2022-02-21",100.5756,104.0839,95.7564,103.7369,2209900,{"time":6211,"open":6212,"high":6213,"low":6214,"close":6215,"volume":6216},"2022-02-28",104.5948,108.0067,104.0647,105.3755,7727800,{"time":6218,"open":6219,"high":6220,"low":6221,"close":6222,"volume":6223},"2022-03-07",105.867,107.1971,101.1346,102.0117,4932500,{"time":6225,"open":6226,"high":6227,"low":6228,"close":6229,"volume":6230},"2022-03-14",102.9466,105.3851,100.4407,105.2502,3400000,{"time":6232,"open":6233,"high":6234,"low":6233,"close":6235,"volume":6236},"2022-03-21",104.8936,109.7159,109.021,4466500,{"time":6238,"open":6235,"high":6239,"low":6240,"close":6241,"volume":6242},"2022-03-28",109.1175,106.3859,107.7565,2586700,{"time":6244,"open":6245,"high":6246,"low":6247,"close":6248,"volume":6249},"2022-04-04",108.0461,108.6831,105.2566,105.8454,4302500,{"time":6251,"open":6248,"high":6252,"low":6248,"close":6253,"volume":6254},"2022-04-11",108.8472,108.0268,2187700,{"time":6256,"open":6257,"high":6258,"low":6259,"close":6260,"volume":6261},"2022-04-18",108.1812,109.6484,104.3976,104.5424,2890800,{"time":6263,"open":6264,"high":6264,"low":6265,"close":6266,"volume":6267},"2022-04-25",104.1949,99.0407,99.282,3664000,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2022-05-02",99.1468,102.9594,97.4577,99.6101,2999900,{"time":6276,"open":6277,"high":6277,"low":6278,"close":6279,"volume":6280},"2022-05-09",98.78,92.0622,95.286,4946200,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6286,"volume":6287},"2022-05-16",95.2377,97.6218,91.1742,92.9212,2966300,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6291,"volume":6293},"2022-05-23",93.925,99.8225,93.1625,1884500,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2022-05-30",99.2337,100.6622,97.2454,100.4016,1382300,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2022-06-06",101.1159,103.22,96.4682,97.0004,4327900,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2022-06-13",94.9197,95.0358,89.2776,90.9615,3368100,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2022-06-20",92.297,95.2681,91.1744,95.2584,1661900,{"time":6323,"open":6324,"high":6325,"low":6326,"close":6327,"volume":6328},"2022-06-27",95.4133,97.5618,93.139,97.0198,1972900,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"2022-07-04",95.8294,96.623,92.0841,96.1198,2005600,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2022-07-11",95.5391,96.5359,91.8422,93.8164,1534200,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2022-07-18",94.9681,98.1811,92.4132,96.7682,1385000,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2022-07-25",96.9811,100.5425,95.4229,100.4554,2853800,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2022-08-01",100.8038,102.4103,99.6521,100.8715,1841700,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2022-08-08",101.278,104.2781,99.9522,104.2104,1419000,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2022-08-15",103.9007,105.5653,103.0587,103.3297,1180000,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2022-08-22",102.1393,104.8588,100.8329,101.52,1333900,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2022-08-29",100.649,101.6361,96.4198,96.9037,1783300,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2022-09-05",96.923,100.0102,95.9552,99.7973,1215300,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2022-09-12",99.9909,100.3973,94.5423,95.3649,1518500,{"time":6407,"open":6408,"high":6346,"low":6409,"close":6410,"volume":6411},"2022-09-19",94.4359,90.3324,91.4841,1855100,{"time":6413,"open":6414,"high":6415,"low":6416,"close":6417,"volume":6418},"2022-09-26",90.9322,91.933,88.4446,88.6098,2078400,{"time":6420,"open":6421,"high":6422,"low":6423,"close":6424,"volume":6425},"2022-10-03",89.7273,94.3526,89.2511,92.5161,1938000,{"time":6427,"open":6428,"high":6429,"low":6430,"close":6431,"volume":6432},"2022-10-10",93.1477,94.7413,89.5038,90.4366,2189000,{"time":6434,"open":6435,"high":6436,"low":6435,"close":6437,"volume":6438},"2022-10-17",91.865,99.1722,99.0653,2297800,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2022-10-24",100.0565,104.5943,98.7641,104.536,4338300,{"time":6447,"open":6448,"high":6449,"low":6450,"close":6451,"volume":6452},"2022-10-31",104.2057,105.6729,101.8055,104.1376,2355500,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2022-11-07",104.6429,109.5112,104.1668,105.6535,3562700,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2022-11-14",105.1968,107.4123,104.1474,106.7224,2851500,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2022-11-21",106.4017,108.5589,106.3337,108.4715,1175000,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2022-11-28",107.8398,111.0562,106.0519,110.8813,1996200,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2022-12-05",110.3566,110.512,106.9945,107.1014,2340200,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2022-12-12",107.3734,111.0129,105.7058,107.0983,2581400,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2022-12-19",107.517,109.2406,105.7155,107.9552,2167000,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2022-12-26",108.5395,109.1335,107.4488,108.929,1874900,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2023-01-02",109.2504,111.8115,107.8676,110.7111,2783600,{"time":6517,"open":6491,"high":6491,"low":6518,"close":6519,"volume":6520},"2023-01-09",108.0721,109.4062,3290000,{"time":6522,"open":6511,"high":6523,"low":6524,"close":6525,"volume":6526},"2023-01-16",109.971,105.1993,106.4848,6298000,{"time":6528,"open":6529,"high":6530,"low":6531,"close":6532,"volume":6533},"2023-01-23",106.8938,111.6069,106.6406,110.7305,4244900,{"time":6535,"open":6532,"high":6536,"low":6537,"close":6538,"volume":6539},"2023-01-30",112.5515,109.9418,110.5358,3180400,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6536,"volume":6545},"2023-02-06",110.4968,112.6781,110.0099,2258600,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6551,"volume":6552},"2023-02-13",113.4669,114.5673,112.4736,113.759,4500500,{"time":6554,"open":6555,"high":6556,"low":6557,"close":6558,"volume":6559},"2023-02-20",114.1096,114.1291,111.7335,112.4834,2456900,{"time":6561,"open":6562,"high":6563,"low":6564,"close":6565,"volume":6566},"2023-02-27",113.1164,114.801,111.4122,114.6549,3920300,{"time":6568,"open":6569,"high":6570,"low":6511,"close":6571,"volume":6572},"2023-03-06",114.6647,115.0445,110.0683,4202600,{"time":6574,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},"2023-03-13",109.0069,111.8407,106.6016,107.5657,4876100,{"time":6581,"open":6582,"high":6491,"low":6583,"close":6584,"volume":6585},"2023-03-20",108.0428,106.725,108.6189,2855100,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2023-03-27",109.5952,112.6314,108.9021,112.3483,2102400,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"2023-04-03",112.2897,114.3984,111.1768,111.7039,1722500,{"time":6601,"open":6602,"high":6603,"low":6602,"close":6604,"volume":6605},"2023-04-10",111.3134,114.2422,112.2116,2202600,{"time":6607,"open":6591,"high":6608,"low":6609,"close":6610,"volume":6611},"2023-04-17",114.828,112.2702,112.8266,2522100,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2023-04-24",112.8657,113.1,109.0778,111.2548,3216300,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2023-05-01",111.2256,112.6412,106.8617,109.1071,2935400,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2023-05-08",109.3999,110.2883,107.5744,108.2577,1956100,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2023-05-15",108.4627,111.2549,108.3553,109.8979,2089900,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2023-05-22",109.8881,110.4934,105.6999,107.0667,2454300,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2023-05-29",107.2717,110.4641,105.573,110.0052,1978800,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2023-06-05",110.2786,113.4163,108.8532,112.5945,1994400,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2023-06-12",112.6141,114.6099,111.7141,113.3674,2798500,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2023-06-19",112.9859,114.1696,110.7651,111.1858,1930300,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2023-06-26",110.9021,114.6294,110.1977,114.1403,1968500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2023-07-03",113.7685,114.6392,112.7608,113.5239,1187200,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2023-07-10",113.3968,116.5078,113.2891,113.6805,1650700,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2023-07-17",113.4652,115.1675,112.6826,113.8566,3569700,{"time":6704,"open":6705,"high":6706,"low":6707,"close":6708,"volume":6709},"2023-07-24",113.6609,114.5512,109.2683,114.3946,2927400,{"time":6711,"open":6706,"high":6712,"low":6713,"close":6714,"volume":6715},"2023-07-31",115.6371,112.1836,113.1424,1947000,{"time":6717,"open":6718,"high":6719,"low":6718,"close":6720,"volume":6721},"2023-08-07",113.5435,115.7056,114.6881,1884100,{"time":6723,"open":6720,"high":6724,"low":6725,"close":6726,"volume":6727},"2023-08-14",115.0599,110.4716,112.1543,2311800,{"time":6729,"open":6730,"high":6731,"low":6732,"close":6733,"volume":6734},"2023-08-21",112.1934,113.3478,110.0802,111.5869,1927000,{"time":6736,"open":6737,"high":6738,"low":6737,"close":6739,"volume":6740},"2023-08-28",111.6162,114.8055,113.9153,1725600,{"time":6742,"open":6743,"high":6744,"low":6745,"close":6746,"volume":6747},"2023-09-04",113.6903,114.0229,109.327,109.6987,1501800,{"time":6749,"open":6750,"high":6751,"low":6752,"close":6753,"volume":6754},"2023-09-11",109.3857,109.3954,106.8127,107.4388,3057800,{"time":6756,"open":6757,"high":6758,"low":6759,"close":6760,"volume":6761},"2023-09-18",107.4779,108.4758,103.7995,103.8288,2525000,{"time":6763,"open":6764,"high":6765,"low":6766,"close":6767,"volume":6768},"2023-09-25",103.5353,104.8524,103.2027,103.8916,1905200,{"time":661,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},103.7348,103.9505,100.0191,102.0485,2169600,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2023-10-09",104.9308,108.3622,104.6171,106.5289,5038600,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2023-10-16",107.2446,108.7348,104.7446,104.7838,4600600,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"2023-10-23",104.5289,107.0289,104.3524,105.1465,3260600,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"2023-10-30",105.6563,112.2249,104.8818,111.1955,3260200,{"time":6804,"open":6805,"high":6806,"low":6807,"close":6808,"volume":6809},"2023-11-06",111.6171,111.9994,109.8034,111.7249,2365000,{"time":6811,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},"2023-11-13",112.421,114.8033,112.2543,113.4798,2346100,{"time":6818,"open":6819,"high":6820,"low":6821,"close":6822,"volume":6823},"2023-11-20",113.7151,116.3622,113.6269,116.1661,1401800,{"time":6825,"open":6826,"high":6827,"low":6828,"close":6829,"volume":6830},"2023-11-27",115.7739,119.0876,115.1759,118.9014,1778800,{"time":6832,"open":6833,"high":6834,"low":6835,"close":6836,"volume":6837},"2023-12-04",118.2641,120.019,117.9112,119.8817,1929400,{"time":6839,"open":6840,"high":6841,"low":6840,"close":6842,"volume":6843},"2023-12-11",119.6955,123.6759,122.4602,2118800,{"time":6845,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},"2023-12-18",122.6856,124.4451,121.966,123.8745,1660300,{"time":6852,"open":6853,"high":6854,"low":6855,"close":6856,"volume":6857},"2023-12-25",123.8253,124.996,123.6778,124.5435,1090800,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2024-01-01",123.7368,124.7599,121.2085,121.8283,2052200,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2024-01-08",119.2902,120.7658,118.6409,120.3527,2848600,{"time":6873,"open":6874,"high":6875,"low":6876,"close":6877,"volume":6878},"2024-01-15",119.3295,119.9592,116.9489,119.7329,2415800,{"time":6880,"open":6881,"high":6882,"low":6883,"close":6884,"volume":6885},"2024-01-22",119.9395,122.3497,118.6016,120.0575,3098800,{"time":6887,"open":6888,"high":6889,"low":6890,"close":6891,"volume":6892},"2024-01-29",120.3625,122.0939,119.6739,121.6217,2676200,{"time":6894,"open":6895,"high":6896,"low":6897,"close":6898,"volume":6899},"2024-02-05",120.3526,123.5007,119.9001,122.635,2087500,{"time":6901,"open":6898,"high":6902,"low":6903,"close":6904,"volume":6905},"2024-02-12",124.4549,121.1101,123.5991,2613300,{"time":6907,"open":6908,"high":6909,"low":6910,"close":6911,"volume":6912},"2024-02-19",123.422,124.7009,122.9596,124.3664,1387900,{"time":6914,"open":6915,"high":6916,"low":6917,"close":6918,"volume":6919},"2024-02-26",124.6418,126.5601,123.6482,125.8125,1937600,{"time":6921,"open":6922,"high":6923,"low":6922,"close":6924,"volume":6925},"2024-03-04",125.8322,128.2719,127.0815,1985200,{"time":6927,"open":6928,"high":6928,"low":6929,"close":6930,"volume":6931},"2024-03-11",126.8749,124.0417,125.1435,2426000,{"time":6933,"open":6934,"high":6935,"low":6936,"close":6937,"volume":6938},"2024-03-18",125.0747,128.7524,124.4647,128.2497,1616000,{"time":6940,"open":6941,"high":6942,"low":6943,"close":6944,"volume":6945},"2024-03-25",129.2256,130.3888,128.1018,130.0536,1272400,{"time":6947,"open":6948,"high":6949,"low":6950,"close":6951,"volume":6952},"2024-04-01",130.1227,130.3198,127.5399,129.4819,1905000,{"time":6954,"open":6955,"high":6956,"low":6957,"close":6958,"volume":6959},"2024-04-08",129.5805,130.0044,125.5191,125.9035,3410800,{"time":6961,"open":6962,"high":6963,"low":6964,"close":6965,"volume":6966},"2024-04-15",127.5498,127.6385,124.8487,126.1795,2638500,{"time":6968,"open":6969,"high":6970,"low":6971,"close":6972,"volume":6973},"2024-04-22",126.909,128.7327,125.0557,127.6878,2893300,{"time":6975,"open":6976,"high":6977,"low":6978,"close":6979,"volume":5713},"2024-04-29",127.9145,131.138,127.7272,130.6845,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2024-05-06",131.3943,133.8785,130.9113,133.1786,2325100,{"time":6988,"open":6989,"high":6990,"low":6991,"close":6992,"volume":6993},"2024-05-13",133.6615,133.9671,132.2322,133.5728,1887200,{"time":6995,"open":6996,"high":6997,"low":6998,"close":6999,"volume":7000},"2024-05-20",133.8193,134.9431,132.173,133.6222,1357400,{"time":7002,"open":7003,"high":7004,"low":7005,"close":7006,"volume":7007},"2024-05-27",133.6517,134.2235,130.6648,134.0855,1059900,{"time":7009,"open":7010,"high":7011,"low":7012,"close":7013,"volume":7014},"2024-06-03",134.6868,135.5346,133.5137,134.5291,1146900,{"time":7016,"open":7013,"high":7017,"low":7018,"close":7019,"volume":7020},"2024-06-10",134.6671,129.6186,130.6955,1261700,{"time":7022,"open":7023,"high":7024,"low":7025,"close":7026,"volume":7027},"2024-06-17",130.33,132.869,130.1225,132.7603,919600,{"time":7029,"open":7030,"high":7031,"low":7032,"close":7033,"volume":7034},"2024-06-24",132.9381,134.1237,129.7866,130.4584,1673400,{"time":7036,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},"2024-07-01",131.1302,132.0885,129.3519,130.8041,1048900,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"2024-07-08",131.3475,132.7998,131.0116,131.5056,1252000,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"2024-07-15",132.5232,136.0502,131.8613,132.2861,1682200,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"2024-07-22",132.7702,140.5552,132.5627,139.2017,4534800,{"time":7064,"open":7065,"high":7066,"low":7067,"close":7068,"volume":7069},"2024-07-29",139.7649,142.8868,134.2521,135.5364,2222300,{"time":7071,"open":7072,"high":7073,"low":7072,"close":7074,"volume":7075},"2024-08-05",130.9425,138.6584,138.5299,1981600,{"time":7077,"open":7078,"high":7079,"low":7080,"close":7081,"volume":7082},"2024-08-12",139.1721,142.5015,137.6506,142.1458,1347100,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"2024-08-19",142.4619,143.6969,141.0294,143.0646,1009600,{"time":7091,"open":7092,"high":7093,"low":7094,"close":7095,"volume":7096},"2024-08-26",143.3511,146.2655,141.4345,145.9297,1550700,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"2024-09-02",145.1689,145.5147,138.0162,138.2829,1372300,{"time":7105,"open":7106,"high":7107,"low":7108,"close":7109,"volume":7110},"2024-09-09",139.34,144.3588,137.5716,143.6376,5936100,{"time":7112,"open":7113,"high":7114,"low":7115,"close":7116,"volume":7117},"2024-09-16",144.1513,146.3742,142.8472,146.1075,1225700,{"time":7119,"open":7120,"high":7121,"low":7122,"close":7123,"volume":4069},"2024-09-23",146.4631,148.1723,146.0284,146.9435,{"time":7125,"open":7126,"high":7127,"low":7128,"close":7129,"volume":7130},"2024-09-30",147.1612,150.7134,146.2212,150.1988,2600000,{"time":7132,"open":7133,"high":7134,"low":7135,"close":7136,"volume":7137},"2024-10-07",150.1197,151.2971,148.3189,151.2477,1384700,{"time":7139,"open":7140,"high":7141,"low":7142,"close":7143,"volume":7144},"2024-10-14",151.3664,153.8301,151.0794,153.2266,1461500,{"time":7146,"open":7147,"high":7148,"low":7149,"close":7150,"volume":7151},"2024-10-21",153.9885,154.4535,147.646,148.0418,2570000,{"time":7153,"open":7135,"high":7154,"low":7155,"close":7156,"volume":7157},"2024-10-28",148.6157,142.8076,143.0154,1827200,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},"2024-11-04",143.3024,155.0373,142.8769,154.1765,2480900,{"time":7166,"open":7167,"high":7168,"low":7169,"close":7170,"volume":7171},"2024-11-11",155.5122,156.3335,147.844,148.5069,2698600,{"time":7173,"open":7174,"high":7175,"low":7176,"close":7177,"volume":7178},"2024-11-18",149.0511,153.0583,147.9132,152.8802,1914800,{"time":7180,"open":7181,"high":7182,"low":7183,"close":7184,"volume":7185},"2024-11-25",153.4344,153.9588,150.6738,153.9291,1273100,{"time":7187,"open":7141,"high":7188,"low":7189,"close":7190,"volume":7191},"2024-12-02",153.8895,149.8525,150.5056,1567100,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"2024-12-09",150.2978,150.3374,145.8254,146.805,1985900,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"2024-12-16",146.8347,148.3486,141.7871,145.2008,2188400,{"time":7207,"open":7208,"high":7209,"low":7210,"close":7211,"volume":7212},"2024-12-23",145.429,147.7908,143.9901,146.4908,928200,{"time":7214,"open":7215,"high":7216,"low":7217,"close":7218,"volume":7219},"2024-12-30",143.9702,145.6572,142.7992,145.0817,1625500,{"time":7221,"open":7222,"high":7222,"low":7223,"close":7215,"volume":7224},"2025-01-06",146.0145,142.7199,2507100,{"time":7226,"open":7227,"high":7228,"low":7227,"close":7229,"volume":7230},"2025-01-13",142.7099,151.006,150.4602,1910700,{"time":7232,"open":7233,"high":7234,"low":7233,"close":7235,"volume":7236},"2025-01-20",152.3556,158.3593,155.5212,3050700,{"time":7238,"open":7239,"high":7240,"low":7241,"close":7242,"volume":7243},"2025-01-27",154.1319,157.2677,152.3159,155.3823,2369400,{"time":7245,"open":7246,"high":7247,"low":7248,"close":7249,"volume":7250},"2025-02-03",153.2983,156.7219,152.9014,155.2533,2561000,{"time":7252,"open":7253,"high":7254,"low":7255,"close":7256,"volume":6709},"2025-02-10",156.0967,156.3547,151.4029,152.3754,{"time":7258,"open":7259,"high":7260,"low":7261,"close":7262,"volume":7263},"2025-02-17",153.7647,154.8861,147.4732,148.2076,3263000,{"time":7265,"open":7266,"high":7267,"low":7268,"close":7269,"volume":7270},"2025-02-24",149.5572,153.7846,147.3343,153.6059,2148600,{"time":7272,"open":7273,"high":7274,"low":7275,"close":7276,"volume":7277},"2025-03-03",154.4792,155.7296,145.3297,148.5946,2400300,{"time":7279,"open":7280,"high":7281,"low":7282,"close":7283,"volume":7284},"2025-03-10",146.0839,150.4404,144.9229,150.0831,2216700,{"time":7286,"open":7287,"high":7288,"low":7287,"close":7289,"volume":7290},"2025-03-17",149.8747,156.0067,153.81,2216900,{"time":7292,"open":7293,"high":7294,"low":7295,"close":7296,"volume":7297},"2025-03-24",155.3407,159.2172,152.0904,152.309,2447200,{"time":7299,"open":7300,"high":7301,"low":7302,"close":7303,"volume":7304},"2025-03-31",150.5,154.8238,134.2482,134.4967,2850100,{"time":7306,"open":7307,"high":7308,"low":7309,"close":7310,"volume":7311},"2025-04-07",130.1331,149.8936,128.3638,148.2138,2856800,{"time":7313,"open":7314,"high":7315,"low":7316,"close":7317,"volume":7318},"2025-04-14",149.9831,150.9274,147.5975,148.6512,1125900,{"time":7320,"open":7321,"high":7322,"low":7323,"close":7324,"volume":7325},"2025-04-21",147.4385,153.9392,142.6176,153.8,1540300,{"time":7327,"open":7328,"high":7329,"low":7330,"close":7331,"volume":7332},"2025-04-28",154.6847,161.5034,152.7365,160.3902,1487900,{"time":7334,"open":7335,"high":7336,"low":7337,"close":7338,"volume":7339},"2025-05-05",159.8335,164.1176,157.5971,162.3483,2166900,{"time":7341,"open":7342,"high":7343,"low":7344,"close":7345,"volume":7346},"2025-05-12",166.4038,171.0159,161.1754,170.9066,2534000,{"time":7348,"open":7349,"high":7350,"low":7351,"close":7352,"volume":7353},"2025-05-19",169.9225,172.9443,167.4276,170.0219,2316300,{"time":7355,"open":7356,"high":7357,"low":7358,"close":7359,"volume":7360},"2025-05-26",172.4969,176.5624,171.9701,176.1747,2920400,{"time":7362,"open":7363,"high":7364,"low":7365,"close":7366,"volume":7367},"2025-06-02",176.7015,181.4429,175.0714,180.8664,2773200,{"time":7369,"open":7370,"high":7371,"low":7372,"close":7373,"volume":7374},"2025-06-09",181.9001,182.1287,174.5446,179.1368,3609400,{"time":7376,"open":7377,"high":7378,"low":7379,"close":7380,"volume":7381},"2025-06-16",180.1536,180.5317,176.6614,179.5268,3076800,{"time":7383,"open":7384,"high":7385,"low":7386,"close":7387,"volume":7388},"2025-06-23",179.5169,187.3869,178.9796,186.6009,4209000,{"time":7390,"open":7391,"high":7392,"low":7393,"close":7394,"volume":7395},"2025-06-30",187.4863,187.8147,182.4917,185.9143,2681700,{"time":7397,"open":7398,"high":7399,"low":7400,"close":7401,"volume":7402},"2025-07-07",186.77,189.1678,183.5563,188.8195,3218400,{"time":7404,"open":7405,"high":7406,"low":7407,"close":7408,"volume":7409},"2025-07-14",189.2971,196.8786,189.1379,195.1175,3604000,{"time":7411,"open":7412,"high":7413,"low":7414,"close":7415,"volume":7416},"2025-07-21",195.5155,197.7641,189.1976,197.2666,3453000,{"time":7418,"open":7419,"high":7420,"low":7421,"close":7422,"volume":7423},"2025-07-28",198.8684,198.8784,190.2224,194.7892,2868200,{"time":7425,"open":7426,"high":7427,"low":7428,"close":7429,"volume":7430},"2025-08-04",195.426,198.7988,193.9634,195.4558,3311100,{"time":7432,"open":7433,"high":7434,"low":7435,"close":7436,"volume":7437},"2025-08-11",195.7145,198.4804,192.8491,194.0927,3017100,{"time":7439,"open":7436,"high":7440,"low":7441,"close":7442,"volume":7443},"2025-08-18",196.6895,190.8492,194.819,2491800,{"time":7445,"open":7446,"high":7447,"low":7448,"close":7449,"volume":7450},"2025-08-25",195.1573,199.734,194.3514,197.4158,2885300,{"time":7452,"open":7453,"high":7454,"low":7455,"close":7456,"volume":7457},"2025-09-01",196.1423,198.57,193.6052,197.1273,1898000,{"time":7459,"open":7460,"high":7461,"low":7462,"close":7463,"volume":7464},"2025-09-08",197.1173,200.5897,193.645,198.4108,2867700,{"time":7466,"open":7467,"high":7468,"low":7463,"close":7469,"volume":7470},"2025-09-15",198.8883,203.8745,203.1255,15534500,{"time":7472,"open":7473,"high":7474,"low":7475,"close":7476,"volume":7477},"2025-09-22",202.776,206.9403,201.2081,205.4224,3650600,{"time":7479,"open":7480,"high":7481,"low":7482,"close":7483,"volume":7484},"2025-09-29",208.0688,210.9349,203.9444,209.2672,3909700,{"time":7486,"open":7487,"high":7488,"low":7489,"close":7490,"volume":7491},"2025-10-06",210.4556,215.5088,205.6221,205.7619,2983000,{"time":7493,"open":7494,"high":7495,"low":7496,"close":7497,"volume":7498},"2025-10-13",207.5395,212.8423,203.7646,205.6521,2489400,{"time":7500,"open":7501,"high":7502,"low":7501,"close":7503,"volume":7504},"2025-10-20",207.3498,217.8955,216.5673,3316600,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"2025-10-27",218.285,220.492,213.6712,215.4988,2591900,{"time":7513,"open":7514,"high":7515,"low":7516,"close":7517,"volume":7518},"2025-11-03",215.6086,216.0281,203.8345,208.7579,2843900,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"2025-11-10",210.4056,211.3044,201.5276,205.662,2314500,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"2025-11-17",205.5222,206.9803,195.4459,197.9625,2939700,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2025-11-24",198.1622,204.9031,197.2235,204.8232,1214900,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"2025-12-01",203.0156,204.8631,198.8712,202.1368,3031400,{"time":7548,"open":7549,"high":7550,"low":7551,"close":7552,"volume":7553},"2025-12-08",202.6062,211.1147,201.5876,209.1274,2702800,{"time":7555,"open":7556,"high":7557,"low":7558,"close":7559,"volume":7560},"2025-12-15",210.1959,214.3703,204.3139,213.6213,2579800,{"time":7562,"open":7563,"high":7564,"low":7565,"close":7566,"volume":7567},"2025-12-22",215.2091,220.6118,214.6099,217.7757,1974400,{"time":7569,"open":7570,"high":7571,"low":7572,"close":7571,"volume":7573},"2025-12-29",217.2064,221.7104,213.3217,1935700,{"time":7575,"open":7576,"high":7577,"low":7578,"close":7579,"volume":7580},"2026-01-05",223.0585,235.6216,222.5293,232.6556,8391100,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":7587},"2026-01-12",233.4445,244.4296,233.2448,243.441,5461500,{"time":7589,"open":7590,"high":7591,"low":7592,"close":7593,"volume":7594},"2026-01-19",241.244,243.8305,233.6842,234.7527,4561300,{"time":7596,"open":7597,"high":7598,"low":7599,"close":7600,"volume":7601},"2026-01-26",234.2634,236.9897,229.6496,232.0664,4303500,{"time":7603,"open":7604,"high":7605,"low":7606,"close":7607,"volume":7608},"2026-02-02",230.6882,235.0623,223.8874,233.6143,5556600,{"time":7610,"open":7611,"high":7612,"low":7613,"close":7614,"volume":7615},"2026-02-09",233.6043,237.9185,229.6796,234.553,3856500,{"time":7617,"open":7618,"high":7619,"low":7592,"close":7620,"volume":7621},"2026-02-16",234.3533,245.8877,243.3212,3436600,{"time":7623,"open":7624,"high":7625,"low":7626,"close":7627,"volume":7628},"2026-02-23",242.3125,244.6593,236.4105,243.3911,3719900,{"time":7630,"open":7631,"high":7632,"low":7633,"close":7634,"volume":7635},"2026-03-02",247.4955,250.3117,235.8213,241.8731,10474800,{"time":7637,"open":7638,"high":7639,"low":7640,"close":7641,"volume":7642},"2026-03-09",240.6348,242.5422,227.2229,229.0305,14855700,{"time":7644,"open":7645,"high":7646,"low":7647,"close":7648,"volume":7649},"2026-03-16",230.8081,233.8359,220.1655,222.4039,5638200,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2026-03-23",226.0813,228.0999,215.4188,215.8884,5815900,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2026-03-30",217.1875,225.6616,209.1632,221.7543,4474900,{"time":7665,"open":7666,"high":7667,"low":7668,"close":7669,"volume":7670},"2026-04-06",222.224,234.2256,221.0448,229.4789,3172000,{"time":7672,"open":7673,"high":7674,"low":7675,"close":7676,"volume":7677},"2026-04-13",228.3597,236.494,228.0699,231.7773,3715300,{"time":7679,"open":7680,"high":7681,"low":7682,"close":7683,"volume":7684},"2026-04-20",231.5674,232.6167,213.9598,215.6486,6086500,{"time":7686,"open":7687,"high":7688,"low":7689,"close":7690,"volume":7691},"2026-04-27",215.0191,219.6358,211.6714,216.1183,5414700,{"time":7693,"open":7694,"high":7695,"low":7696,"close":7697,"volume":7698},"2026-05-04",215.8585,226.2012,214.1497,223.3332,4524000,{"time":7700,"open":7697,"high":7701,"low":7702,"close":7703,"volume":7704},"2026-05-11",227.1006,216.528,217.1176,3295000,{"time":7706,"open":7707,"high":7652,"low":7708,"close":7709,"volume":7710},"2026-05-18",218.5566,216.3381,225.2119,3635900,{"time":7712,"open":7713,"high":7714,"low":7715,"close":7716,"volume":7717},"2026-05-25",227.8101,235.9743,227.4503,235.2748,4748300,{"time":7719,"open":7720,"high":7721,"low":7722,"close":7723,"volume":7724},"2026-06-01",231.6774,232.8266,224.6923,229.289,4950400,{"time":7726,"open":7727,"high":7728,"low":7729,"close":7730,"volume":7731},"2026-06-08",230.2783,237.3434,224.3425,233.626,3967900,{"time":7733,"open":7734,"high":7735,"low":7734,"close":7736,"volume":7737},"2026-06-15",236.76,246,238.99,3004500,{"time":7739,"open":7740,"high":7741,"low":7742,"close":7743,"volume":7744},"2026-06-22",238.78,241.99,232.32,236.78,3751100,{"time":7746,"open":7747,"high":7748,"low":7749,"close":7750,"volume":7751},"2026-06-29",238.3,250.51,238.01,248.19,2760400,{"time":7753,"open":7754,"high":7755,"low":7756,"close":7757,"volume":7758},"2026-07-06",249.06,251.49,235.65,239.06,3322100,{"time":7760,"open":7761,"high":7761,"low":7762,"close":7763,"volume":7764},"2026-07-13",238.77,229.11,230.73,2925100,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7770,"volume":7771},"2026-07-20",232.26,242.47,226.6,240.14,3484900,{"time":7773,"open":7774,"high":7775,"low":7776,"close":7777,"volume":7778},"2026-07-27",242.42,246.4,232.11,239.66,3912100,{"time":11,"open":7780,"high":7781,"low":7782,"close":12,"volume":7783},241.94,253.63,240.49,1868480,"Supabase",[7786,7791,7794,7797,7800,7803,7806,7809,7812,7815,7818,7821,7823,7826,7829,7832,7835,7838,7841,7844,7847,7850,7852,7855,7858,7861,7864,7867,7870,7873,7876,7879,7882,7885,7888,7891,7894,7897,7900,7903,7906,7909,7912,7915,7918,7921,7924,7927,7930,7933,7936,7939,7942,7945,7948,7951,7954,7957,7960,7963,7966,7969,7972,7975,7978,7981,7984,7987,7990,7993,7996,7999,8002,8005,8008,8011,8014,8017,8020,8023,8026,8029,8031,8034,8037,8040,8043,8046,8049,8052,8055,8058,8061,8064,8067,8070,8073,8075,8078,8081,8084,8087,8090,8093,8096,8099,8102,8105,8108,8111,8114],{"date":54,"price":7787,"returns":7788,"isSignal":710,"signalType":7790},21.61,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},null,"STATISTICAL",{"date":2515,"price":7792,"returns":7793,"isSignal":9},23.42,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2521,"price":7795,"returns":7796,"isSignal":9},22.5,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2528,"price":7798,"returns":7799,"isSignal":9},21.58,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":551,"price":7801,"returns":7802,"isSignal":9},20.83,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2540,"price":7804,"returns":7805,"isSignal":9},20.28,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2547,"price":7807,"returns":7808,"isSignal":9},20.1,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2553,"price":7810,"returns":7811,"isSignal":9},20.31,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2559,"price":7813,"returns":7814,"isSignal":9},20.48,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2565,"price":7816,"returns":7817,"isSignal":9},20.43,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2572,"price":7819,"returns":7820,"isSignal":9},20.51,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":2619,"price":556,"returns":7822,"isSignal":9},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":76,"price":7824,"returns":7825,"isSignal":710,"signalType":7790},50.33,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":3913,"price":7827,"returns":7828,"isSignal":9},49.82,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":3932,"price":7830,"returns":7831,"isSignal":9},48.35,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":3938,"price":7833,"returns":7834,"isSignal":9},47.98,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":3944,"price":7836,"returns":7837,"isSignal":9},48.28,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4030,"price":7839,"returns":7840,"isSignal":9},50.05,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4037,"price":7842,"returns":7843,"isSignal":9},49.38,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4044,"price":7845,"returns":7846,"isSignal":9},48.78,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4051,"price":7848,"returns":7849,"isSignal":9},47.95,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4058,"price":655,"returns":7851,"isSignal":9},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":571,"price":7853,"returns":7854,"isSignal":9},46.29,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4071,"price":7856,"returns":7857,"isSignal":9},46.21,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4078,"price":7859,"returns":7860,"isSignal":9},46.52,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4085,"price":7862,"returns":7863,"isSignal":9},46.96,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4092,"price":7865,"returns":7866,"isSignal":9},47.57,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":4099,"price":7868,"returns":7869,"isSignal":9},48.82,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":99,"price":7871,"returns":7872,"isSignal":710,"signalType":7790},84.64,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":121,"price":7874,"returns":7875,"isSignal":710,"signalType":7790},80.53,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":143,"price":7877,"returns":7878,"isSignal":710,"signalType":7790},78.8,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":600,"price":7880,"returns":7881,"isSignal":9},77.15,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5100,"price":7883,"returns":7884,"isSignal":9},77.13,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5107,"price":7886,"returns":7887,"isSignal":9},77.52,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5114,"price":7889,"returns":7890,"isSignal":9},79.37,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5503,"price":7892,"returns":7893,"isSignal":9},101.96,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":163,"price":7895,"returns":7896,"isSignal":710,"signalType":7790},98.55,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":183,"price":7898,"returns":7899,"isSignal":710,"signalType":7790},90.99,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":202,"price":7901,"returns":7902,"isSignal":710,"signalType":7790},79.42,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":10,"price":7904,"returns":7905,"isSignal":710,"signalType":7790},70.36,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":624,"price":7907,"returns":7908,"isSignal":9},64.74,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":642,"price":7910,"returns":7911,"isSignal":9},61.3,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5545,"price":7913,"returns":7914,"isSignal":9},61.35,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5552,"price":7916,"returns":7917,"isSignal":9},63.74,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5559,"price":7919,"returns":7920,"isSignal":9},63.87,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5566,"price":7922,"returns":7923,"isSignal":9},65.22,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5573,"price":7925,"returns":7926,"isSignal":9},63.95,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5580,"price":7928,"returns":7929,"isSignal":9},63.49,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5586,"price":7931,"returns":7932,"isSignal":9},64.85,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5592,"price":7934,"returns":7935,"isSignal":9},67.91,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5599,"price":7937,"returns":7938,"isSignal":9},69.29,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5605,"price":7940,"returns":7941,"isSignal":9},71.69,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5612,"price":7943,"returns":7944,"isSignal":9},72.16,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5619,"price":7946,"returns":7947,"isSignal":9},72.03,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5626,"price":7949,"returns":7950,"isSignal":9},69.59,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5633,"price":7952,"returns":7953,"isSignal":9},68.99,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5640,"price":7955,"returns":7956,"isSignal":9},68.56,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5647,"price":7958,"returns":7959,"isSignal":9},68.43,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5653,"price":7961,"returns":7962,"isSignal":9},68.61,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5660,"price":7964,"returns":7965,"isSignal":9},69.76,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5666,"price":7967,"returns":7968,"isSignal":9},69.8,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5673,"price":7970,"returns":7971,"isSignal":9},70.33,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5680,"price":7973,"returns":7974,"isSignal":9},71.18,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5687,"price":7976,"returns":7977,"isSignal":9},70.92,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5694,"price":7979,"returns":7980,"isSignal":9},70.43,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5701,"price":7982,"returns":7983,"isSignal":9},69.99,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5708,"price":7985,"returns":7986,"isSignal":9},69.28,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5715,"price":7988,"returns":7989,"isSignal":9},69.1,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5722,"price":7991,"returns":7992,"isSignal":9},69.35,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5729,"price":7994,"returns":7995,"isSignal":9},69.34,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5736,"price":7997,"returns":7998,"isSignal":9},68.71,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5743,"price":8000,"returns":8001,"isSignal":9},68.7,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5750,"price":8003,"returns":8004,"isSignal":9},69.93,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5757,"price":8006,"returns":8007,"isSignal":9},71.29,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5764,"price":8009,"returns":8010,"isSignal":9},73.33,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5770,"price":8012,"returns":8013,"isSignal":9},76.85,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5777,"price":8015,"returns":8016,"isSignal":9},79.45,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5784,"price":8018,"returns":8019,"isSignal":9},80.31,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5791,"price":8021,"returns":8022,"isSignal":9},80.87,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5798,"price":8024,"returns":8025,"isSignal":9},80.9,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5805,"price":8027,"returns":8028,"isSignal":9},80.37,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5812,"price":214,"returns":8030,"isSignal":9},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5819,"price":8032,"returns":8033,"isSignal":9},80.02,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5826,"price":8035,"returns":8036,"isSignal":9},79.16,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5833,"price":8038,"returns":8039,"isSignal":9},79.34,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5853,"price":8041,"returns":8042,"isSignal":9},81.21,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":5860,"price":8044,"returns":8045,"isSignal":9},82.73,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6276,"price":8047,"returns":8048,"isSignal":9},89.77,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6282,"price":8050,"returns":8051,"isSignal":9},87.01,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6289,"price":8053,"returns":8054,"isSignal":9},86.1,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6309,"price":8056,"returns":8057,"isSignal":9},85.07,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6316,"price":8059,"returns":8060,"isSignal":9},85.42,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6323,"price":8062,"returns":8063,"isSignal":9},84.91,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6330,"price":8065,"returns":8066,"isSignal":9},84.15,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6337,"price":8068,"returns":8069,"isSignal":9},83.59,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6344,"price":8071,"returns":8072,"isSignal":9},84.6,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6351,"price":498,"returns":8074,"isSignal":9},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6386,"price":8076,"returns":8077,"isSignal":9},89.71,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6393,"price":8079,"returns":8080,"isSignal":9},89.49,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6400,"price":8082,"returns":8083,"isSignal":9},87.91,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6407,"price":8085,"returns":8086,"isSignal":9},85.78,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6413,"price":8088,"returns":8089,"isSignal":9},83.46,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6420,"price":8091,"returns":8092,"isSignal":9},82.61,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6427,"price":8094,"returns":8095,"isSignal":9},81.01,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6434,"price":8097,"returns":8098,"isSignal":9},81.67,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6440,"price":8100,"returns":8101,"isSignal":9},84.08,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6756,"price":8103,"returns":8104,"isSignal":9},96.7,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6763,"price":8106,"returns":8107,"isSignal":9},95.27,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":661,"price":8109,"returns":8110,"isSignal":9},93.13,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":6790,"price":8112,"returns":8113,"isSignal":9},92.34,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":7306,"price":8115,"returns":8116,"isSignal":9},138.31,{"1m":7789,"3m":7789,"6m":7789,"1y":7789},[8118,8121,8123,8125,8127,8129,8131,8133,8135,8137,8139,8141,8143,8145,8147,8149,8151,8153,8155,8157,8159,8161,8163],{"date":300,"price":1308,"returns":8119,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},"OSCILLATOR",{"date":317,"price":1463,"returns":8122,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":334,"price":1469,"returns":8124,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":352,"price":1475,"returns":8126,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":369,"price":1560,"returns":8128,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":387,"price":1565,"returns":8130,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":403,"price":1571,"returns":8132,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":419,"price":1582,"returns":8134,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":436,"price":1588,"returns":8136,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":453,"price":1594,"returns":8138,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":472,"price":1599,"returns":8140,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":492,"price":1689,"returns":8142,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":512,"price":1695,"returns":8144,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":532,"price":1701,"returns":8146,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":551,"price":2536,"returns":8148,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":571,"price":4067,"returns":8150,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":121,"price":5084,"returns":8152,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":143,"price":5090,"returns":8154,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":600,"price":5096,"returns":8156,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":10,"price":5530,"returns":8158,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":624,"price":5536,"returns":8160,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":642,"price":5540,"returns":8162,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},{"date":661,"price":6772,"returns":8164,"isSignal":710,"signalType":8120},{"1m":7789,"3m":7789,"6m":7789,"1y":7789},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]