[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNr2GyXgz-xWl0WG7x7vK5a2vK4FeyFROqceYRN1LdME":3,"chart-MAGS":162},{"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":22,"signals":25,"strategies":26,"isLive":64},"MAGS","Roundhill Magnificent Seven ETF","미국 빅테크","정상",1,false,"","2026-10-02",71.44,-1.65,0,{"1m":16,"3m":17,"6m":18,"1y":19,"18m":20,"2y":21},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"statistical":23,"oscillator":24},{"proximity":14,"prerequisite":9,"active":9},{"active":9},[],{"statistical":27,"oscillator":38},{"name":28,"marker":29,"events":30,"summary":31},"Signal A","노란색 A",[],{"1m":32,"3m":33,"6m":34,"1y":35,"18m":36,"2y":37},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"name":39,"marker":40,"events":41,"summary":135},"Signal B","보라색 B",[42,65,86,106,121],{"date":43,"price":44,"returns":45,"maxReturns":51,"peakWeeks":57,"partial":63},"2025-03-31",40.76,{"1m":46,"3m":47,"6m":48,"1y":49,"18m":50,"2y":50},16.15,35.23,55.78,42.95,75.26,{"1m":52,"3m":53,"6m":54,"1y":55,"18m":56,"2y":56},17.09,35.4,58.92,67.17,80.22,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":62},4,13,25,30,77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":64},true,{"date":66,"price":67,"returns":68,"maxReturns":74,"peakWeeks":80,"partial":85},"2025-04-07",44.21,{"1m":69,"3m":70,"6m":71,"1y":72,"18m":73,"2y":73},6.75,25.37,39.97,38.29,61.59,{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":79},7.96,25.66,46.52,54.12,66.16,{"1m":81,"3m":59,"6m":82,"1y":83,"18m":84,"2y":84},3,24,29,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":87,"price":88,"returns":89,"maxReturns":95,"peakWeeks":101,"partial":105},"2025-04-21",45.82,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},10,24.24,41.66,45.29,55.92,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":100},13.74,24.95,41.92,48.72,60.33,{"1m":81,"3m":59,"6m":102,"1y":103,"18m":104,"2y":104},26,27,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":107,"price":108,"returns":109,"maxReturns":114,"peakWeeks":118,"partial":120},"2026-03-23",55.45,{"1m":110,"3m":111,"6m":112,"1y":113,"18m":113,"2y":113},20.05,11.09,31,28.84,{"1m":115,"3m":116,"6m":117,"1y":117,"18m":117,"2y":117},20.49,28.33,32.48,{"1m":81,"3m":119,"6m":102,"1y":102,"18m":102,"2y":102},7,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"date":122,"price":123,"returns":124,"maxReturns":128,"peakWeeks":132,"partial":134},"2026-03-30",58.27,{"1m":125,"3m":126,"6m":127,"1y":127,"18m":127,"2y":127},14.76,11.72,22.6,{"1m":129,"3m":130,"6m":131,"1y":131,"18m":131,"2y":131},15.79,22.12,26.07,{"1m":58,"3m":133,"6m":60,"1y":60,"18m":60,"2y":60},6,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"1m":136,"3m":143,"6m":148,"1y":153,"18m":158,"2y":161},{"avg":137,"median":138,"positiveRate":139,"samples":140,"avgMaxReturn":141,"avgPeakWeeks":142},13.5,14.8,100,5,15,3.4,{"avg":144,"median":145,"positiveRate":139,"samples":140,"avgMaxReturn":146,"avgPeakWeeks":147},21.5,24.2,27.3,10.4,{"avg":149,"median":150,"positiveRate":139,"samples":140,"avgMaxReturn":151,"avgPeakWeeks":152},38.2,40,41.2,25.2,{"avg":154,"median":155,"positiveRate":139,"samples":81,"avgMaxReturn":156,"avgPeakWeeks":157},42.2,43,56.7,28.7,{"avg":159,"median":159,"positiveRate":139,"samples":8,"avgMaxReturn":160,"avgPeakWeeks":62},75.3,80.2,{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"symbol":4,"prices":163,"lastTradeDate":11,"source":1377,"isStored":64,"benchmarkSymbol":1378,"benchmarkPrices":1379,"benchmarkSignals":13194,"benchmarkOscillatorSignals":14165,"signals":14267,"oscillatorSignals":14268,"relativeStrength":14279,"relativeStrengthConfig":14618,"displayRange":14622,"indicator":14623,"signalVersion":14624,"interval":14625,"isLive":64},[164,171,178,185,191,197,204,211,218,225,231,238,245,252,259,265,272,278,285,292,297,304,311,318,324,330,335,340,345,351,358,365,371,378,385,391,397,403,410,417,424,430,437,443,450,456,463,469,476,483,490,497,504,510,516,521,528,535,542,549,556,563,570,577,584,591,598,605,612,619,626,632,638,645,651,658,665,671,678,685,692,698,705,712,719,726,732,738,745,752,759,766,773,780,786,793,800,807,814,820,827,833,840,847,853,859,866,872,879,885,892,899,905,911,918,925,932,938,945,950,957,964,971,977,984,991,998,1005,1012,1019,1026,1033,1040,1047,1054,1061,1068,1074,1080,1087,1094,1100,1107,1114,1121,1128,1135,1142,1149,1156,1163,1170,1177,1184,1190,1195,1200,1207,1214,1221,1228,1235,1242,1249,1256,1263,1269,1276,1283,1289,1296,1303,1309,1315,1322,1329,1336,1343,1350,1357,1364,1371],{"time":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2023-04-10",24.0968,24.5447,23.61,24.4083,96700,{"time":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2023-04-17",24.3499,24.4278,24.0773,24.2428,26200,{"time":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2023-04-24",24.4035,25.6059,23.6489,25.3917,36100,{"time":186,"open":187,"high":183,"low":188,"close":189,"volume":190},"2023-05-01",25.2554,24.8377,25.3157,43600,{"time":192,"open":193,"high":194,"low":193,"close":195,"volume":196},"2023-05-08",25.1989,26.3653,26.044,32200,{"time":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2023-05-15",26.1998,27.2318,25.9759,27.1072,64700,{"time":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2023-05-22",27.1442,28.001,26.7888,27.9133,45300,{"time":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2023-05-29",28.4391,28.8285,27.8812,28.6241,40900,{"time":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2023-06-05",28.7798,29.0038,27.8549,28.1762,35200,{"time":226,"open":227,"high":228,"low":227,"close":229,"volume":230},"2023-06-12",28.2697,29.3932,29.07,35300,{"time":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2023-06-19",28.8188,29.3835,28.5072,29.2764,22100,{"time":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2023-06-26",29.252,29.4906,28.5949,29.4516,27600,{"time":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2023-07-03",29.51,29.6824,29.218,29.4,14200,{"time":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2023-07-10",29.2082,30.6394,28.7214,30.2792,20100,{"time":260,"open":261,"high":262,"low":263,"close":263,"volume":264},"2023-07-17",30.3181,30.8342,29.5685,17800,{"time":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2023-07-24",29.919,31.0289,29.6269,30.9656,14500,{"time":273,"open":274,"high":274,"low":275,"close":276,"volume":277},"2023-07-31",31.097,29.8898,30.0942,14800,{"time":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2023-08-07",30.2305,31.1749,29.549,29.7096,13500,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2023-08-14",29.9579,30.065,28.2833,28.7896,14600,{"time":293,"open":294,"high":295,"low":256,"close":296,"volume":284},"2023-08-21",29.0135,29.8508,29.2374,{"time":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2023-08-28",29.4127,30.4934,29.2861,30.3376,12100,{"time":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2023-09-04",30.396,30.5518,29.734,30.2208,5400,{"time":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2023-09-11",30.6005,30.9607,30.2403,30.2519,15600,{"time":319,"open":320,"high":320,"low":321,"close":322,"volume":323},"2023-09-18",30.4272,29.1109,29.1216,14100,{"time":325,"open":326,"high":299,"low":327,"close":328,"volume":329},"2023-09-25",29.1693,28.5267,28.994,21500,{"time":331,"open":294,"high":332,"low":333,"close":332,"volume":334},"2023-10-02",30.1332,28.8383,67600,{"time":336,"open":275,"high":268,"low":337,"close":338,"volume":339},"2023-10-09",29.7437,29.9384,42500,{"time":341,"open":280,"high":342,"low":343,"close":343,"volume":344},"2023-10-16",30.4788,28.4293,154400,{"time":346,"open":347,"high":254,"low":348,"close":349,"volume":350},"2023-10-23",28.2638,27.115,27.777,153700,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2023-10-30",28.1373,29.7827,27.7498,29.6561,100900,{"time":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2023-11-06",29.9092,31.4378,29.8021,30.9315,106400,{"time":366,"open":367,"high":368,"low":255,"close":369,"volume":370},"2023-11-13",30.912,32.4211,31.5838,290600,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2023-11-20",31.9928,32.3822,31.6812,31.7786,156000,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2023-11-27",31.8078,32.353,31.0873,31.3404,266100,{"time":386,"open":383,"high":387,"low":388,"close":389,"volume":390},"2023-12-04",31.8857,30.5323,31.8564,346400,{"time":392,"open":393,"high":368,"low":394,"close":395,"volume":396},"2023-12-11",31.7493,31.0698,32.1291,418100,{"time":398,"open":399,"high":400,"low":399,"close":401,"volume":402},"2023-12-18",32.2751,33.1124,32.7522,485400,{"time":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2023-12-25",32.8787,33.2757,32.4054,32.7085,349800,{"time":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2024-01-01",32.4934,32.5814,31.32,31.6623,359000,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2024-01-08",31.8774,33.5299,31.7503,33.041,817600,{"time":425,"open":426,"high":427,"low":428,"close":427,"volume":429},"2024-01-15",33.0019,33.8917,32.2851,444500,{"time":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2024-01-22",34.2242,34.7229,33.7939,34.0482,1088400,{"time":438,"open":432,"high":439,"low":440,"close":441,"volume":442},"2024-01-29",35.779,33.2464,35.7007,1083800,{"time":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2024-02-05",35.9158,36.7959,35.202,36.7666,1061900,{"time":451,"open":452,"high":453,"low":447,"close":454,"volume":455},"2024-02-12",36.8448,37.011,36.1799,1301300,{"time":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2024-02-19",35.9745,37.808,35.1727,37.1675,1145000,{"time":464,"open":465,"high":466,"low":448,"close":467,"volume":468},"2024-02-26",37.2653,37.8617,37.7737,918200,{"time":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2024-03-04",37.8128,38.732,36.5319,37.3826,1065200,{"time":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2024-03-11",37.1773,38.0573,36.7861,37.2164,623500,{"time":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2024-03-18",37.94,39.0742,37.187,38.908,1266700,{"time":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2024-03-25",38.7125,39.1368,38.0377,38.2822,644200,{"time":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2024-04-01",38.292,38.9667,37.5488,38.38,612800,{"time":505,"open":506,"high":507,"low":508,"close":492,"volume":509},"2024-04-08",38.6147,39.4752,38.1844,569800,{"time":511,"open":512,"high":512,"low":513,"close":514,"volume":515},"2024-04-15",39.084,35.5932,35.7398,2124300,{"time":517,"open":518,"high":494,"low":519,"close":466,"volume":520},"2024-04-22",35.8767,35.4367,1163400,{"time":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2024-04-29",38.6244,39.04,37.275,38.8982,1208600,{"time":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2024-05-06",39.1036,39.5964,38.6831,38.9178,1066200,{"time":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2024-05-13",39.0449,40.1196,38.7144,39.8663,867900,{"time":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2024-05-20",39.9836,40.8343,39.7587,40.7952,849800,{"time":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2024-05-27",40.9419,41.421,39.6218,40.4628,984800,{"time":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2024-06-03",40.805,42.2033,40.4334,41.9491,1750400,{"time":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2024-06-10",41.9784,43.9928,41.7437,43.5527,1687800,{"time":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2024-06-17",43.4452,44.4132,43.2203,43.4256,1879800,{"time":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2024-06-24",43.5136,45.2326,42.8096,44.1101,2687300,{"time":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2024-07-01",44.4914,47.8748,44.0319,47.777,4805600,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2024-07-08",47.7965,48.8526,46.1831,46.848,7459400,{"time":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2024-07-15",47.2587,47.865,44.5218,44.6186,3955000,{"time":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2024-07-22",45.3911,46.144,41.8709,42.9171,4430100,{"time":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2024-07-29",43.2496,45.0293,41.1962,41.5677,4567800,{"time":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2024-08-05",37.8911,41.5482,37.6564,41.4993,3726400,{"time":627,"open":628,"high":582,"low":629,"close":630,"volume":631},"2024-08-12",41.6557,41.3477,43.9439,2554800,{"time":633,"open":634,"high":635,"low":568,"close":636,"volume":637},"2024-08-19",44.0221,45.0586,44.423,3263100,{"time":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2024-08-26",44.3154,44.3937,42.7802,43.6505,2811300,{"time":646,"open":647,"high":648,"low":649,"close":649,"volume":650},"2024-09-02",43.3767,43.5625,41.2842,3045200,{"time":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2024-09-09",41.8513,44.333,41.4504,44.247,3628600,{"time":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2024-09-16",43.8559,45.8017,43.3572,45.4693,3419100,{"time":666,"open":667,"high":668,"low":607,"close":669,"volume":670},"2024-09-23",45.6942,46.9849,46.2907,3272100,{"time":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2024-09-30",46.0658,46.6622,45.2248,46.4471,2898900,{"time":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2024-10-07",46.2809,46.6036,45.5573,45.9582,2599600,{"time":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2024-10-14",46.3298,46.6769,45.6355,46.3396,2287300,{"time":693,"open":694,"high":695,"low":696,"close":601,"volume":697},"2024-10-21",46.1929,48.1779,45.5788,4023500,{"time":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2024-10-28",48.393,48.8721,46.408,46.9556,4905800,{"time":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2024-11-04",46.7405,50.9354,46.3327,50.7594,5047900,{"time":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2024-11-11",51.3461,51.4145,49.0237,49.3415,5215400,{"time":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2024-11-18",49.85,50.9452,49.2339,49.9086,4682100,{"time":727,"open":728,"high":729,"low":730,"close":729,"volume":731},"2024-11-25",50.4367,50.6029,49.4686,3252600,{"time":733,"open":734,"high":735,"low":736,"close":735,"volume":737},"2024-12-02",50.8474,53.8689,50.8278,6536700,{"time":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2024-12-09",53.8591,55.9761,53.2137,55.365,14198100,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2024-12-16",55.8734,57.3891,53.4289,54.6707,15458400,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2024-12-23",55.1009,56.7926,54.392,55.0814,10407500,{"time":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2024-12-30",54.1895,54.9129,52.7457,54.7365,9465000,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2025-01-06",55.5052,56.1251,52.8541,53.5932,10335300,{"time":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2025-01-13",52.6471,55.0026,52.3909,54.6379,11967100,{"time":781,"open":782,"high":783,"low":784,"close":768,"volume":785},"2025-01-20",54.9286,56.1448,53.9874,7835600,{"time":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2025-01-27",53.1005,55.9684,53.0216,54.8449,12073800,{"time":794,"open":795,"high":796,"low":797,"close":798,"volume":799},"2025-02-03",53.4356,54.9434,53.2187,53.5243,10540000,{"time":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2025-02-10",53.7706,54.835,52.9329,54.7463,7997000,{"time":808,"open":809,"high":810,"low":811,"close":812,"volume":813},"2025-02-17",54.9139,55.0193,52.7654,52.8344,6414100,{"time":815,"open":788,"high":816,"low":817,"close":818,"volume":819},"2025-02-24",53.3764,48.6656,50.4691,12046800,{"time":821,"open":822,"high":823,"low":824,"close":825,"volume":826},"2025-03-03",50.7253,50.8929,46.8423,48.1531,14749700,{"time":828,"open":829,"high":830,"low":831,"close":829,"volume":832},"2025-03-10",46.9803,47.2563,45.1374,16998300,{"time":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2025-03-17",46.9508,47.0592,45.0093,46.6255,14670800,{"time":841,"open":842,"high":843,"low":844,"close":845,"volume":846},"2025-03-24",47.6209,48.7444,45.2753,45.364,15654600,{"time":43,"open":848,"high":849,"low":850,"close":851,"volume":852},44.3489,46.8621,40.6828,40.7616,21331100,{"time":66,"open":854,"high":855,"low":856,"close":857,"volume":858},38.7314,45.9997,38.4358,44.211,30389400,{"time":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2025-04-14",45.433,45.4922,41.4367,41.8654,10264700,{"time":87,"open":867,"high":868,"low":869,"close":870,"volume":871},40.9292,45.9554,39.9929,45.8174,14786000,{"time":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2025-04-28",46.0539,47.7293,44.1321,47.345,12643500,{"time":880,"open":824,"high":881,"low":882,"close":883,"volume":884},"2025-05-05",47.6998,45.6055,47.1971,8543000,{"time":886,"open":887,"high":888,"low":889,"close":890,"volume":891},"2025-05-12",49.8285,52.1149,49.0105,51.6813,14142200,{"time":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2025-05-19",50.6268,51.8193,50.0355,50.4001,11509700,{"time":900,"open":901,"high":804,"low":902,"close":903,"volume":904},"2025-05-26",51.2575,50.9126,51.5926,10529900,{"time":906,"open":901,"high":907,"low":908,"close":909,"volume":910},"2025-06-02",52.5781,50.4987,51.9375,12108700,{"time":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2025-06-09",51.9178,53.6031,51.8094,52.381,11561300,{"time":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2025-06-16",52.8639,53.2976,52.0085,52.0952,5975500,{"time":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2025-06-23",52.2234,54.8153,52.0065,54.7759,12480300,{"time":933,"open":934,"high":935,"low":914,"close":936,"volume":937},"2025-06-30",55.0912,55.1898,55.1208,6836900,{"time":939,"open":940,"high":941,"low":942,"close":943,"volume":944},"2025-07-07",54.3817,55.5544,54.0515,55.4263,7551500,{"time":946,"open":768,"high":947,"low":948,"close":947,"volume":949},"2025-07-14",56.3626,55.111,8669600,{"time":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2025-07-21",56.471,57.2496,55.9191,56.9243,7541600,{"time":958,"open":959,"high":960,"low":961,"close":962,"volume":963},"2025-07-28",57.1214,58.9053,55.6826,55.9092,11590900,{"time":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2025-08-04",56.5498,59.0827,56.4611,59.0629,11766600,{"time":972,"open":969,"high":973,"low":974,"close":975,"volume":976},"2025-08-11",60.078,58.8235,59.605,9659200,{"time":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2025-08-18",59.4276,59.5754,56.9933,58.9447,10852400,{"time":985,"open":986,"high":987,"low":988,"close":989,"volume":990},"2025-08-25",58.9151,59.8711,58.6983,58.925,8381300,{"time":992,"open":993,"high":994,"low":995,"close":996,"volume":997},"2025-09-01",57.8113,60.8172,57.4684,60.3244,10680800,{"time":999,"open":1000,"high":1001,"low":1002,"close":1003,"volume":1004},"2025-09-08",60.6497,62.059,60.2751,62.0195,10906600,{"time":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2025-09-15",62.877,64.1779,62.4335,64.168,17774300,{"time":1013,"open":1014,"high":1015,"low":1016,"close":1017,"volume":1018},"2025-09-22",64.237,64.779,62.5911,63.5175,12954400,{"time":1020,"open":1021,"high":1022,"low":1023,"close":1024,"volume":1025},"2025-09-29",63.9019,64.7495,63.1628,63.4978,11100800,{"time":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2025-10-06",63.6949,64.6509,61.8421,61.8816,13774500,{"time":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2025-10-13",62.8868,63.6605,61.6943,63.3993,13077700,{"time":1041,"open":1042,"high":1043,"low":1044,"close":1045,"volume":1046},"2025-10-20",63.7738,65.0254,63.0938,64.9072,15212000,{"time":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2025-10-27",65.8927,68.1397,65.8089,66.9768,24611400,{"time":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2025-11-03",67.7652,68.0904,63.5077,64.7002,20640700,{"time":1062,"open":1063,"high":1064,"low":1065,"close":1066,"volume":1067},"2025-11-10",65.873,66.6121,62.394,63.9512,18060200,{"time":1069,"open":1042,"high":1070,"low":1071,"close":1072,"volume":1073},"2025-11-17",65.1535,61.4578,62.5419,27925800,{"time":1075,"open":1038,"high":1076,"low":1077,"close":1078,"volume":1079},"2025-11-24",65.8138,63.3007,65.7941,12968300,{"time":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2025-12-01",65.2373,66.7895,65.1141,66.6417,11265400,{"time":1088,"open":1089,"high":1090,"low":1091,"close":1092,"volume":1093},"2025-12-08",66.4052,66.553,64.6016,65.193,12322800,{"time":1095,"open":1078,"high":1096,"low":1097,"close":1098,"volume":1099},"2025-12-15",66.1637,64.3562,66.1489,12518700,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2025-12-22",66.6318,67.4695,66.2179,67.0063,6121000,{"time":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2025-12-29",66.4544,66.99,65.031,65.35,7309000,{"time":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2026-01-05",65.84,66.485,65.26,66.37,23706700,{"time":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-01-12",65.91,66.645,64.63,64.9,13553700,{"time":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-01-19",63.59,65.975,62.71,65.62,18383500,{"time":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-01-26",65.68,67.088,64.91,66.15,14831100,{"time":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-02-02",65.64,66.56,62.01,63.11,23209600,{"time":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-02-09",63.03,64.23,60.89,61.15,23834400,{"time":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2026-02-16",60.74,62.73,60.13,62.6,19507000,{"time":1164,"open":1165,"high":1166,"low":1167,"close":1168,"volume":1169},"2026-02-23",62.38,63.299,61.04,61.35,16576900,{"time":1171,"open":1172,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-03-02",60.3,62.47,60.15,60.99,29989300,{"time":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-03-09",60.21,62.78,59.86,59.94,19794400,{"time":1185,"open":1186,"high":1168,"low":1187,"close":1188,"volume":1189},"2026-03-16",60.6,57.94,58.37,17254700,{"time":107,"open":1191,"high":1192,"low":1193,"close":108,"volume":1194},59.23,59.85,55.36,20528600,{"time":122,"open":1196,"high":1197,"low":1198,"close":123,"volume":1199},56.07,59.125,55.085,22575100,{"time":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-04-06",58.4,61.37,56.98,61.14,16065300,{"time":1208,"open":1209,"high":1210,"low":1211,"close":1212,"volume":1213},"2026-04-13",61.06,66.81,60.73,66.45,26854700,{"time":1215,"open":1216,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-04-20",66.1,66.72,64.73,66.57,17943600,{"time":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-04-27",66.345,67.47,64.89,66.87,19396200,{"time":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-05-04",66.92,69.83,66.38,69.62,14442400,{"time":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-05-11",68.87,71.16,68.35,69.84,13921300,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-05-18",69.82,70.27,68.12,69.36,12032300,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-05-25",69.6,71.01,69.18,70.71,9956200,{"time":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-06-01",70.57,70.61,66.281,66.51,26836600,{"time":1264,"open":1265,"high":1266,"low":1267,"close":1139,"volume":1268},"2026-06-08",66.89,67.225,63.32,19696700,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2026-06-15",66.055,66.915,64.225,65.44,17036200,{"time":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-06-22",64.85,65.43,60.72,61.6,28756300,{"time":1284,"open":1285,"high":1119,"low":1286,"close":1287,"volume":1288},"2026-06-29",62.5,62.44,65.1,31464000,{"time":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-07-06",65.36,67.784,64.66,67.68,21698900,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-07-13",67.4,69.09,66.33,66.91,25443400,{"time":1304,"open":1305,"high":1306,"low":1180,"close":1307,"volume":1308},"2026-07-20",67.2,67.43,63.15,20050700,{"time":1310,"open":1311,"high":79,"low":1312,"close":1313,"volume":1314},"2026-07-27",63.95,62.43,65.96,19684800,{"time":1316,"open":1317,"high":1318,"low":1319,"close":1320,"volume":1321},"2026-08-03",66.74,69.61,66.66,69.14,30035600,{"time":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-08-10",69.01,69.485,67.575,68.26,12573800,{"time":1330,"open":1331,"high":1332,"low":1333,"close":1334,"volume":1335},"2026-08-17",68.3,68.39,66.55,67.28,13007900,{"time":1337,"open":1338,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-08-24",67.23,69.8,66.925,69.07,12422700,{"time":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-08-31",68.67,70.8,67.37,69.44,16327800,{"time":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-09-07",69.34,70.32,68.7,69.89,12487500,{"time":1358,"open":1359,"high":1360,"low":1361,"close":1362,"volume":1363},"2026-09-14",69.68,71.25,69.105,70.46,18288700,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-09-21",71.08,73.46,71.03,72.64,28136700,{"time":1372,"open":1373,"high":1374,"low":1375,"close":12,"volume":1376},"2026-09-28",72.2,72.51,71,17772800,"Supabase","SPY",[1380,1386,1392,1398,1404,1411,1418,1424,1430,1437,1443,1450,1456,1462,1468,1474,1481,1486,1492,1499,1502,1508,1515,1522,1527,1533,1539,1543,1546,1552,1558,1564,1570,1576,1582,1589,1596,1603,1609,1613,1620,1626,1632,1637,1642,1648,1652,1658,1665,1670,1675,1682,1688,1694,1699,1704,1710,1715,1721,1724,1730,1736,1743,1749,1755,1762,1768,1774,1780,1786,1792,1799,1806,1813,1820,1827,1834,1841,1847,1854,1861,1868,1874,1881,1888,1895,1901,1908,1915,1922,1928,1935,1942,1948,1954,1961,1966,1972,1977,1983,1989,1995,2002,2008,2015,2022,2029,2036,2043,2049,2056,2062,2069,2074,2081,2088,2095,2100,2105,2112,2119,2125,2132,2138,2143,2149,2156,2163,2169,2176,2183,2189,2195,2201,2207,2212,2218,2224,2231,2238,2245,2251,2257,2264,2270,2276,2282,2289,2296,2303,2310,2317,2324,2331,2337,2343,2349,2356,2363,2370,2377,2384,2391,2398,2405,2412,2419,2426,2433,2440,2446,2452,2459,2466,2473,2479,2486,2493,2499,2506,2513,2520,2526,2533,2540,2547,2554,2560,2567,2574,2581,2588,2595,2601,2607,2613,2619,2626,2632,2639,2646,2652,2659,2666,2673,2680,2685,2690,2697,2702,2709,2716,2723,2730,2737,2744,2749,2755,2762,2769,2775,2781,2788,2795,2802,2809,2816,2823,2830,2836,2843,2850,2856,2863,2870,2877,2884,2891,2898,2905,2911,2917,2923,2929,2936,2943,2950,2957,2964,2971,2978,2984,2991,2998,3004,3011,3018,3025,3032,3039,3046,3053,3060,3066,3073,3080,3086,3092,3097,3104,3111,3117,3124,3131,3138,3143,3150,3156,3163,3169,3173,3180,3187,3193,3200,3207,3214,3221,3228,3234,3241,3248,3255,3262,3269,3276,3283,3290,3297,3304,3311,3318,3325,3332,3339,3346,3353,3360,3367,3374,3380,3387,3393,3400,3407,3413,3420,3426,3432,3438,3445,3452,3459,3466,3473,3480,3487,3494,3501,3507,3514,3520,3527,3533,3540,3547,3554,3561,3568,3575,3582,3588,3595,3602,3609,3615,3622,3629,3636,3643,3649,3656,3663,3670,3677,3683,3690,3696,3703,3710,3716,3722,3729,3735,3742,3749,3756,3763,3769,3776,3783,3790,3797,3804,3811,3818,3825,3832,3839,3846,3853,3860,3866,3873,3880,3887,3894,3901,3908,3915,3921,3927,3934,3941,3947,3954,3960,3966,3973,3979,3986,3993,4000,4006,4013,4020,4027,4034,4041,4048,4055,4062,4069,4076,4083,4090,4096,4102,4109,4116,4122,4129,4136,4143,4150,4157,4164,4171,4178,4184,4191,4198,4205,4212,4219,4226,4233,4240,4247,4254,4261,4267,4274,4281,4288,4295,4302,4308,4315,4322,4329,4335,4342,4349,4356,4363,4370,4377,4384,4391,4398,4405,4412,4419,4425,4432,4439,4446,4453,4460,4467,4474,4480,4487,4494,4501,4507,4514,4521,4528,4535,4542,4549,4556,4563,4570,4577,4584,4591,4598,4605,4612,4619,4626,4633,4640,4647,4654,4661,4668,4675,4682,4688,4695,4702,4709,4716,4723,4730,4737,4744,4751,4758,4765,4772,4779,4785,4792,4798,4805,4812,4819,4826,4833,4840,4847,4854,4861,4868,4875,4881,4888,4895,4902,4909,4916,4923,4929,4936,4943,4950,4957,4964,4971,4978,4985,4992,4999,5005,5012,5019,5025,5032,5039,5046,5053,5060,5067,5074,5081,5088,5095,5102,5109,5116,5123,5130,5136,5143,5150,5157,5164,5171,5178,5185,5192,5199,5206,5213,5220,5227,5234,5241,5248,5255,5262,5269,5276,5283,5289,5296,5302,5309,5316,5323,5330,5337,5344,5351,5358,5365,5372,5379,5386,5393,5400,5407,5414,5421,5428,5434,5441,5448,5455,5461,5467,5474,5481,5488,5495,5502,5509,5516,5523,5529,5536,5543,5550,5557,5563,5569,5575,5582,5588,5594,5601,5608,5615,5622,5629,5636,5642,5649,5656,5662,5669,5676,5683,5690,5697,5703,5710,5717,5724,5731,5738,5745,5752,5759,5765,5772,5779,5785,5791,5798,5805,5812,5819,5826,5833,5840,5847,5854,5861,5868,5875,5882,5889,5894,5901,5907,5914,5920,5927,5934,5941,5948,5955,5962,5969,5976,5983,5990,5996,6003,6010,6016,6023,6030,6037,6044,6051,6058,6064,6070,6075,6081,6088,6094,6101,6108,6115,6122,6129,6136,6142,6149,6156,6163,6170,6177,6183,6190,6197,6204,6210,6217,6224,6231,6237,6244,6251,6258,6265,6271,6278,6285,6291,6298,6305,6312,6319,6325,6331,6338,6345,6352,6357,6364,6371,6378,6385,6392,6399,6406,6413,6420,6427,6434,6441,6447,6453,6460,6467,6474,6481,6488,6495,6502,6509,6515,6522,6529,6536,6543,6550,6557,6564,6571,6578,6585,6592,6599,6606,6612,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6695,6702,6709,6716,6723,6730,6737,6744,6751,6758,6765,6772,6779,6786,6793,6800,6807,6814,6821,6828,6835,6842,6849,6856,6863,6870,6877,6884,6891,6898,6905,6912,6919,6926,6933,6940,6947,6954,6961,6967,6974,6981,6988,6995,7002,7009,7016,7023,7030,7037,7044,7051,7058,7065,7072,7079,7086,7093,7100,7107,7114,7121,7128,7134,7141,7148,7155,7162,7169,7176,7183,7190,7197,7204,7211,7218,7224,7231,7238,7245,7252,7259,7266,7273,7280,7287,7294,7300,7307,7314,7321,7328,7334,7341,7348,7355,7362,7369,7376,7383,7390,7397,7403,7410,7417,7423,7430,7437,7444,7451,7458,7465,7472,7479,7486,7493,7500,7507,7514,7521,7527,7534,7541,7548,7555,7562,7569,7576,7582,7589,7596,7603,7610,7617,7624,7631,7637,7644,7651,7658,7665,7672,7678,7685,7692,7699,7706,7713,7720,7726,7733,7740,7747,7754,7761,7768,7775,7782,7789,7796,7803,7810,7817,7824,7831,7838,7845,7852,7859,7866,7873,7880,7887,7894,7901,7908,7914,7921,7928,7935,7942,7949,7955,7962,7969,7976,7983,7990,7997,8004,8011,8018,8025,8031,8038,8044,8051,8058,8065,8072,8079,8086,8092,8099,8106,8113,8120,8127,8134,8141,8148,8155,8161,8168,8174,8181,8188,8195,8202,8209,8216,8223,8230,8237,8244,8251,8258,8265,8272,8279,8286,8293,8300,8307,8314,8321,8328,8334,8341,8347,8354,8361,8368,8375,8382,8389,8396,8403,8409,8416,8423,8430,8437,8443,8450,8457,8464,8471,8478,8485,8492,8498,8505,8512,8519,8526,8532,8539,8546,8553,8560,8567,8573,8580,8587,8594,8601,8608,8615,8622,8629,8635,8642,8649,8656,8663,8670,8677,8684,8691,8698,8705,8712,8719,8726,8733,8740,8747,8754,8761,8768,8775,8782,8789,8795,8802,8809,8816,8823,8830,8837,8844,8851,8858,8865,8872,8879,8886,8893,8900,8907,8914,8921,8928,8935,8942,8949,8956,8963,8970,8977,8984,8991,8998,9005,9012,9019,9026,9033,9040,9047,9054,9061,9068,9075,9082,9089,9096,9103,9110,9117,9124,9131,9138,9145,9152,9159,9166,9173,9180,9187,9194,9201,9208,9215,9222,9229,9236,9243,9250,9257,9264,9271,9278,9285,9292,9299,9306,9313,9320,9327,9334,9341,9348,9355,9362,9369,9376,9383,9390,9397,9404,9411,9418,9425,9431,9438,9445,9452,9459,9466,9472,9479,9486,9493,9500,9507,9514,9521,9528,9535,9542,9549,9556,9563,9570,9577,9583,9590,9596,9602,9609,9616,9623,9630,9637,9644,9651,9658,9665,9672,9679,9686,9693,9700,9707,9714,9721,9728,9735,9742,9748,9755,9762,9769,9776,9782,9789,9796,9803,9810,9817,9824,9831,9837,9844,9851,9857,9864,9871,9878,9885,9892,9899,9906,9912,9919,9926,9932,9939,9946,9953,9960,9967,9974,9981,9988,9995,10002,10009,10016,10023,10030,10037,10044,10051,10058,10065,10072,10079,10086,10093,10100,10107,10114,10121,10128,10135,10142,10149,10156,10163,10170,10176,10183,10190,10197,10204,10210,10217,10224,10231,10238,10245,10252,10258,10264,10271,10278,10285,10292,10299,10306,10312,10318,10325,10332,10339,10346,10353,10360,10367,10374,10381,10388,10395,10402,10409,10416,10422,10429,10436,10443,10450,10457,10464,10471,10478,10485,10492,10499,10506,10513,10520,10527,10534,10541,10548,10555,10562,10569,10576,10583,10590,10596,10603,10610,10617,10624,10631,10638,10645,10652,10659,10666,10673,10679,10686,10693,10700,10707,10714,10721,10728,10735,10742,10748,10755,10762,10769,10776,10783,10790,10797,10804,10811,10818,10825,10832,10839,10846,10853,10860,10867,10874,10880,10887,10894,10901,10908,10915,10922,10929,10936,10943,10950,10957,10964,10971,10978,10985,10992,10999,11006,11013,11020,11027,11034,11041,11048,11055,11062,11069,11076,11083,11090,11097,11104,11111,11118,11125,11132,11139,11146,11153,11160,11167,11174,11181,11188,11195,11202,11209,11216,11223,11230,11237,11244,11250,11257,11264,11271,11278,11285,11292,11299,11306,11313,11320,11327,11334,11341,11348,11355,11362,11369,11376,11383,11390,11397,11403,11410,11417,11424,11431,11438,11445,11452,11459,11466,11473,11480,11487,11494,11501,11508,11515,11522,11529,11536,11543,11550,11557,11564,11571,11578,11585,11592,11599,11606,11613,11620,11627,11634,11641,11648,11655,11662,11669,11676,11683,11690,11697,11703,11710,11717,11724,11731,11738,11745,11752,11759,11766,11773,11780,11787,11794,11801,11808,11815,11822,11829,11836,11843,11850,11857,11864,11871,11878,11885,11892,11899,11906,11913,11920,11927,11934,11941,11948,11955,11962,11969,11976,11983,11990,11997,12004,12011,12018,12025,12032,12039,12046,12053,12060,12067,12074,12081,12088,12095,12102,12108,12114,12120,12126,12132,12138,12144,12150,12156,12162,12168,12174,12180,12186,12192,12198,12204,12210,12216,12222,12228,12234,12240,12246,12252,12258,12264,12270,12276,12282,12288,12294,12300,12306,12312,12318,12324,12330,12336,12342,12348,12354,12360,12366,12372,12378,12384,12390,12396,12402,12408,12414,12420,12426,12432,12438,12444,12450,12456,12462,12468,12474,12480,12486,12492,12498,12504,12510,12516,12522,12528,12534,12540,12546,12552,12558,12564,12570,12576,12582,12588,12594,12600,12606,12612,12618,12624,12630,12636,12642,12648,12654,12660,12666,12672,12678,12684,12690,12696,12702,12708,12714,12720,12726,12732,12738,12744,12750,12756,12762,12768,12774,12780,12786,12792,12798,12804,12810,12816,12822,12828,12834,12840,12846,12852,12858,12864,12870,12876,12882,12888,12894,12900,12906,12912,12918,12924,12930,12936,12942,12948,12954,12960,12966,12972,12978,12984,12990,12996,13002,13008,13014,13020,13026,13032,13038,13044,13050,13056,13062,13068,13074,13080,13086,13092,13098,13104,13110,13116,13122,13128,13134,13140,13146,13152,13158,13164,13170,13176,13182,13188],{"time":1381,"open":1382,"high":1382,"low":1383,"close":1384,"volume":1385},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":1387,"open":1388,"high":1389,"low":1388,"close":1390,"volume":1391},"1993-02-01",24.0707,24.6865,24.6181,2234800,{"time":1393,"open":1390,"high":1394,"low":1395,"close":1396,"volume":1397},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":1399,"open":1400,"high":1400,"low":1401,"close":1402,"volume":1403},"1993-02-15",24.3444,23.4377,23.8482,998700,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":1419,"open":1420,"high":1421,"low":1422,"close":1389,"volume":1423},"1993-03-08",24.5497,25.0971,24.5326,1129000,{"time":1425,"open":1426,"high":1427,"low":1390,"close":1428,"volume":1429},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":1431,"open":1432,"high":1433,"low":1434,"close":1435,"volume":1436},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":1438,"open":1439,"high":1440,"low":1441,"close":1441,"volume":1442},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":1444,"open":1445,"high":1446,"low":1447,"close":1448,"volume":1449},"1993-04-05",24.4422,24.4937,24.2359,24.3562,510700,{"time":1451,"open":1452,"high":1453,"low":1454,"close":1439,"volume":1455},"1993-04-12",24.5968,24.8375,24.5625,810700,{"time":1457,"open":1439,"high":1458,"low":1459,"close":1460,"volume":1461},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":1463,"open":1464,"high":1448,"low":1465,"close":1466,"volume":1467},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":1469,"open":1441,"high":1470,"low":1471,"close":1472,"volume":1473},"1993-05-03",24.614,24.15,24.3906,461300,{"time":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":1482,"open":1483,"high":1433,"low":1484,"close":1470,"volume":1485},"1993-05-17",24.2703,24.1156,509000,{"time":1487,"open":1488,"high":1489,"low":1488,"close":1490,"volume":1491},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":1493,"open":1494,"high":1495,"low":1496,"close":1497,"volume":1498},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":1500,"open":1494,"high":1494,"low":1452,"close":1496,"volume":1501},"1993-06-07",934500,{"time":1503,"open":1453,"high":1504,"low":1505,"close":1506,"volume":1507},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":1509,"open":1510,"high":1511,"low":1512,"close":1513,"volume":1514},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":1516,"open":1517,"high":1518,"low":1519,"close":1520,"volume":1521},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":1523,"open":1510,"high":1524,"low":1525,"close":1524,"volume":1526},"1993-07-05",24.9097,24.4596,1216500,{"time":1528,"open":1511,"high":1529,"low":1530,"close":1531,"volume":1532},"1993-07-12",25.0308,24.7365,24.7885,2040800,{"time":1534,"open":1531,"high":1535,"low":1536,"close":1537,"volume":1538},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":1540,"open":1535,"high":1541,"low":1513,"close":1535,"volume":1542},"1993-07-26",25.0481,651200,{"time":1544,"open":1511,"high":1529,"low":1535,"close":1524,"volume":1545},"1993-08-02",996000,{"time":1547,"open":1548,"high":1549,"low":1511,"close":1550,"volume":1551},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":1553,"open":1554,"high":1555,"low":1554,"close":1556,"volume":1557},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":1559,"open":1560,"high":1561,"low":1560,"close":1562,"volume":1563},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":1565,"open":1566,"high":1567,"low":1562,"close":1568,"volume":1569},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":1571,"open":1568,"high":1572,"low":1573,"close":1574,"volume":1575},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":1577,"open":1578,"high":1578,"low":1579,"close":1580,"volume":1581},"1993-09-13",25.7925,25.429,25.5351,607600,{"time":1583,"open":1584,"high":1585,"low":1586,"close":1587,"volume":1588},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":1590,"open":1591,"high":1592,"low":1593,"close":1594,"volume":1595},"1993-09-27",25.7093,25.8138,25.5352,25.7268,775900,{"time":1597,"open":1598,"high":1599,"low":1600,"close":1601,"volume":1602},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":1604,"open":1594,"high":1605,"low":1606,"close":1607,"volume":1608},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":1610,"open":1611,"high":1611,"low":1599,"close":1599,"volume":1612},"1993-10-18",26.2145,2279800,{"time":1614,"open":1615,"high":1616,"low":1617,"close":1618,"volume":1619},"1993-10-25",25.8661,26.1796,25.7964,26.11,629400,{"time":1621,"open":1622,"high":1623,"low":1624,"close":1601,"volume":1625},"1993-11-01",26.0751,26.197,25.3784,1271200,{"time":1627,"open":1628,"high":1629,"low":1585,"close":1630,"volume":1631},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":1633,"open":1634,"high":1635,"low":1598,"close":1592,"volume":1636},"1993-11-15",26.0229,26.0925,1122300,{"time":1638,"open":1639,"high":1630,"low":1584,"close":1640,"volume":1641},"1993-11-22",25.7442,25.9184,1352000,{"time":1643,"open":1644,"high":1645,"low":1646,"close":1645,"volume":1647},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":1649,"open":1622,"high":1650,"low":1640,"close":1630,"volume":1651},"1993-12-06",26.1622,1164400,{"time":1653,"open":1630,"high":1654,"low":1655,"close":1656,"volume":1657},"1993-12-13",26.1484,25.9009,26.1308,580600,{"time":1659,"open":1660,"high":1661,"low":1662,"close":1663,"volume":1664},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":1666,"open":1663,"high":1667,"low":1668,"close":1654,"volume":1669},"1993-12-27",26.4641,26.1309,2127200,{"time":1671,"open":1654,"high":1672,"low":1662,"close":1673,"volume":1674},"1994-01-03",26.4114,26.3939,2812600,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1680,"volume":1681},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":1683,"open":1680,"high":1684,"low":1685,"close":1686,"volume":1687},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":1689,"open":1690,"high":1691,"low":1677,"close":1692,"volume":1693},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":1695,"open":1696,"high":1697,"low":1679,"close":1679,"volume":1698},"1994-01-31",26.9726,27.1129,2794300,{"time":1700,"open":1661,"high":1701,"low":1702,"close":1667,"volume":1703},"1994-02-07",26.6219,26.2712,2252500,{"time":1705,"open":1706,"high":1707,"low":1663,"close":1708,"volume":1709},"1994-02-14",26.4115,26.7622,26.3062,4060100,{"time":1711,"open":1712,"high":1701,"low":1656,"close":1713,"volume":1714},"1994-02-21",26.3764,26.2711,1848300,{"time":1716,"open":1717,"high":1672,"low":1718,"close":1719,"volume":1720},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":1722,"open":1661,"high":1712,"low":1662,"close":1661,"volume":1723},"1994-03-07",4704200,{"time":1725,"open":1673,"high":1726,"low":1727,"close":1728,"volume":1729},"1994-03-14",26.5517,26.2536,26.5109,2048500,{"time":1731,"open":1732,"high":1733,"low":1734,"close":1734,"volume":1735},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":1737,"open":1738,"high":1739,"low":1740,"close":1741,"volume":1742},"1994-03-28",25.9641,25.9994,24.5706,25.1704,3368300,{"time":1744,"open":1745,"high":1746,"low":1745,"close":1747,"volume":1748},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1741,"volume":1754},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":1763,"open":1764,"high":1765,"low":1751,"close":1766,"volume":1767},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":1769,"open":1766,"high":1770,"low":1771,"close":1772,"volume":1773},"1994-05-02",25.8053,25.1703,25.2585,1736400,{"time":1775,"open":1776,"high":1764,"low":1777,"close":1778,"volume":1779},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":1781,"open":1782,"high":1783,"low":1549,"close":1784,"volume":1785},"1994-05-16",25.1792,25.8847,25.7172,2646800,{"time":1787,"open":1788,"high":1734,"low":1789,"close":1790,"volume":1791},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":1793,"open":1794,"high":1795,"low":1796,"close":1797,"volume":1798},"1994-05-30",25.8142,26.1846,25.7171,26.0964,966000,{"time":1800,"open":1801,"high":1802,"low":1803,"close":1804,"volume":1805},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":1807,"open":1808,"high":1809,"low":1810,"close":1811,"volume":1812},"1994-06-13",25.9905,26.2816,25.9817,26.0647,861300,{"time":1814,"open":1815,"high":1816,"low":1817,"close":1818,"volume":1819},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":1821,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":1828,"open":1829,"high":1830,"low":1831,"close":1832,"volume":1833},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":1835,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":1842,"open":1839,"high":1843,"low":1844,"close":1845,"volume":1846},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":1848,"open":1849,"high":1850,"low":1851,"close":1852,"volume":1853},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":1855,"open":1856,"high":1857,"low":1858,"close":1859,"volume":1860},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":1862,"open":1863,"high":1864,"low":1865,"close":1866,"volume":1867},"1994-08-08",26.0381,26.3311,25.976,26.3222,2335100,{"time":1869,"open":1857,"high":1870,"low":1871,"close":1872,"volume":1873},"1994-08-15",26.553,26.2245,26.3755,2272300,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1880},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":1882,"open":1883,"high":1884,"low":1885,"close":1886,"volume":1887},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":1889,"open":1890,"high":1891,"low":1892,"close":1893,"volume":1894},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":1896,"open":1893,"high":1897,"low":1898,"close":1899,"volume":1900},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":1909,"open":1910,"high":1911,"low":1912,"close":1913,"volume":1914},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":1916,"open":1917,"high":1918,"low":1919,"close":1920,"volume":1921},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":1923,"open":1924,"high":1904,"low":1925,"close":1926,"volume":1927},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":1929,"open":1930,"high":1931,"low":1932,"close":1933,"volume":1934},"1994-10-17",26.8663,27.0003,26.5001,26.6162,929200,{"time":1936,"open":1937,"high":1938,"low":1939,"close":1940,"volume":1941},"1994-10-24",26.6252,27.2683,26.2947,27.2415,844800,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1946,"volume":1947},"1994-10-31",27.1789,27.2057,26.4823,798500,{"time":1949,"open":1950,"high":1904,"low":1951,"close":1952,"volume":1953},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":1962,"open":1950,"high":1937,"low":1963,"close":1964,"volume":1965},"1994-11-21",25.4998,25.991,1445600,{"time":1967,"open":1920,"high":1968,"low":1969,"close":1970,"volume":1971},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":1973,"open":1924,"high":1974,"low":1975,"close":1969,"volume":1976},"1994-12-05",26.1875,25.5444,1418400,{"time":1978,"open":1979,"high":1980,"low":1979,"close":1981,"volume":1982},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":1984,"open":1981,"high":1985,"low":1986,"close":1987,"volume":1988},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":1990,"open":1991,"high":1992,"low":1993,"close":1993,"volume":1994},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":2003,"open":2004,"high":2005,"low":2006,"close":2005,"volume":2007},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":2009,"open":2010,"high":2011,"low":2012,"close":2013,"volume":2014},"1995-01-16",26.9185,27.1256,26.7655,26.8195,496900,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"1995-01-30",27.0895,27.7197,26.9905,27.6747,1071100,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"1995-02-13",27.8458,28.0978,27.8008,27.9178,829800,{"time":2044,"open":2041,"high":2045,"low":2046,"close":2047,"volume":2048},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":2057,"open":2041,"high":2058,"low":2059,"close":2060,"volume":2061},"1995-03-06",28.458,27.7828,28.386,678100,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":2070,"open":2065,"high":2071,"low":2072,"close":2071,"volume":2073},"1995-03-20",29.0918,28.5758,625500,{"time":2075,"open":2076,"high":2077,"low":2078,"close":2079,"volume":2080},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":2082,"open":2083,"high":2084,"low":2085,"close":2086,"volume":2087},"1995-04-03",29.0193,29.4629,29.0012,29.3724,1081300,{"time":2089,"open":2090,"high":2091,"low":2092,"close":2093,"volume":2094},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":2096,"open":2097,"high":2098,"low":2076,"close":2077,"volume":2099},"1995-04-17",29.6982,29.7254,1084300,{"time":2101,"open":2084,"high":2102,"low":2084,"close":2103,"volume":2104},"1995-04-24",29.9335,29.8883,1299600,{"time":2106,"open":2107,"high":2108,"low":2109,"close":2110,"volume":2111},"1995-05-01",29.8611,30.5219,29.7706,30.2322,2098100,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2117,"volume":2118},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":2120,"open":2121,"high":2122,"low":2123,"close":2116,"volume":2124},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":2126,"open":2127,"high":2128,"low":2129,"close":2130,"volume":2131},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":2133,"open":2108,"high":2134,"low":2135,"close":2136,"volume":2137},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":2139,"open":2136,"high":2140,"low":2117,"close":2141,"volume":2142},"1995-06-05",31.3094,30.7391,910900,{"time":2144,"open":2145,"high":2146,"low":2147,"close":2146,"volume":2148},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":2150,"open":2151,"high":2152,"low":2153,"close":2154,"volume":2155},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":2157,"open":2158,"high":2159,"low":2160,"close":2161,"volume":2162},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":2164,"open":2165,"high":2166,"low":2165,"close":2167,"volume":2168},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":2170,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},"1995-07-10",32.5221,32.8134,32.3127,32.6587,1783600,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":2184,"open":2185,"high":2186,"low":2185,"close":2187,"volume":2188},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":2190,"open":2191,"high":2192,"low":2173,"close":2193,"volume":2194},"1995-07-31",32.8317,33.0957,32.6222,2158000,{"time":2196,"open":2197,"high":2172,"low":2198,"close":2199,"volume":2200},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":2202,"open":2203,"high":2204,"low":2199,"close":2205,"volume":2206},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":2208,"open":2204,"high":2209,"low":2210,"close":2187,"volume":2211},"1995-08-21",33.0047,32.4857,1025800,{"time":2213,"open":2214,"high":2215,"low":2167,"close":2216,"volume":2217},"1995-08-28",32.8954,33.0684,33.0137,2985300,{"time":2219,"open":2220,"high":2221,"low":2222,"close":2221,"volume":2223},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":2225,"open":2226,"high":2227,"low":2228,"close":2229,"volume":2230},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":2232,"open":2233,"high":2234,"low":2235,"close":2236,"volume":2237},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":2239,"open":2240,"high":2241,"low":2242,"close":2243,"volume":2244},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":2246,"open":2243,"high":2247,"low":2248,"close":2249,"volume":2250},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":2252,"open":2253,"high":2254,"low":2255,"close":2247,"volume":2256},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":2258,"open":2259,"high":2260,"low":2261,"close":2262,"volume":2263},"1995-10-16",34.2426,34.6728,34.151,34.4623,2066700,{"time":2265,"open":2266,"high":2267,"low":2268,"close":2253,"volume":2269},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":2271,"open":2272,"high":2273,"low":2233,"close":2274,"volume":2275},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":2277,"open":2278,"high":2279,"low":2247,"close":2280,"volume":2281},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":2283,"open":2284,"high":2285,"low":2286,"close":2287,"volume":2288},"1995-11-13",34.8101,35.2678,34.6087,35.2586,2589700,{"time":2290,"open":2291,"high":2292,"low":2293,"close":2294,"volume":2295},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":2304,"open":2305,"high":2306,"low":2307,"close":2308,"volume":2309},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":2311,"open":2312,"high":2313,"low":2314,"close":2315,"volume":2316},"1995-12-11",36.4852,36.7872,36.3055,36.4344,1688300,{"time":2318,"open":2319,"high":2320,"low":2321,"close":2322,"volume":2323},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":2325,"open":2326,"high":2327,"low":2328,"close":2329,"volume":2330},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":2332,"open":2333,"high":2334,"low":2335,"close":2314,"volume":2336},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":2338,"open":2315,"high":2339,"low":2340,"close":2341,"volume":2342},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":2344,"open":2345,"high":2346,"low":2347,"close":2319,"volume":2348},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":2350,"open":2351,"high":2352,"low":2353,"close":2354,"volume":2355},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":2357,"open":2358,"high":2359,"low":2360,"close":2361,"volume":2362},"1996-01-29",36.6554,37.733,36.6278,37.512,1895000,{"time":2364,"open":2365,"high":2366,"low":2367,"close":2368,"volume":2369},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":2371,"open":2372,"high":2373,"low":2374,"close":2375,"volume":2376},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":2378,"open":2379,"high":2380,"low":2381,"close":2382,"volume":2383},"1996-02-19",37.9817,39.2618,37.6501,38.8658,3078100,{"time":2385,"open":2386,"high":2387,"low":2388,"close":2389,"volume":2390},"1996-02-26",38.7553,38.8382,37.4936,38.2488,5242200,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2396,"volume":2397},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":2399,"open":2400,"high":2401,"low":2402,"close":2403,"volume":2404},"1996-03-11",37.2817,38.2027,37.0791,37.9653,5510800,{"time":2406,"open":2407,"high":2408,"low":2409,"close":2410,"volume":2411},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":2413,"open":2414,"high":2415,"low":2416,"close":2417,"volume":2418},"1996-03-25",38.9274,38.9644,38.1134,38.2984,4040400,{"time":2420,"open":2421,"high":2422,"low":2423,"close":2424,"volume":2425},"1996-04-01",38.4834,38.909,38.3631,38.7887,2635100,{"time":2427,"open":2428,"high":2429,"low":2430,"close":2431,"volume":2432},"1996-04-08",37.8173,38.2706,36.7813,37.7248,6024900,{"time":2434,"open":2435,"high":2436,"low":2437,"close":2438,"volume":2439},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":2441,"open":2442,"high":2415,"low":2443,"close":2444,"volume":2445},"1996-04-22",38.5574,38.2429,38.7424,2792100,{"time":2447,"open":2410,"high":2448,"low":2449,"close":2450,"volume":2451},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":2453,"open":2454,"high":2455,"low":2456,"close":2457,"volume":2458},"1996-05-06",38.2244,38.8349,37.3455,38.7054,4442800,{"time":2460,"open":2461,"high":2462,"low":2463,"close":2464,"volume":2465},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":2467,"open":2468,"high":2469,"low":2470,"close":2471,"volume":2472},"1996-05-20",40.056,40.5186,39.6582,40.3613,3986300,{"time":2474,"open":2475,"high":2475,"low":2476,"close":2477,"volume":2478},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":2480,"open":2481,"high":2482,"low":2483,"close":2484,"volume":2485},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":2487,"open":2488,"high":2489,"low":2490,"close":2491,"volume":2492},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":2494,"open":2495,"high":2496,"low":2483,"close":2497,"volume":2498},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":2500,"open":2501,"high":2502,"low":2503,"close":2504,"volume":2505},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":2507,"open":2508,"high":2509,"low":2510,"close":2511,"volume":2512},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":2514,"open":2515,"high":2516,"low":2517,"close":2518,"volume":2519},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":2521,"open":2522,"high":2522,"low":2523,"close":2524,"volume":2525},"1996-07-15",38.5199,35.9345,38.0735,10081300,{"time":2527,"open":2528,"high":2529,"low":2530,"close":2531,"volume":2532},"1996-07-22",37.8131,38.0549,36.6785,37.9247,7095100,{"time":2534,"open":2535,"high":2536,"low":2537,"close":2538,"volume":2539},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":2541,"open":2542,"high":2543,"low":2544,"close":2545,"volume":2546},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":2548,"open":2549,"high":2550,"low":2551,"close":2552,"volume":2553},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":2555,"open":2556,"high":2557,"low":2558,"close":2556,"volume":2559},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":2561,"open":2562,"high":2563,"low":2564,"close":2565,"volume":2566},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":2568,"open":2569,"high":2570,"low":2571,"close":2572,"volume":2573},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":2575,"open":2576,"high":2577,"low":2578,"close":2579,"volume":2580},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":2582,"open":2583,"high":2584,"low":2585,"close":2586,"volume":2587},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":2589,"open":2590,"high":2591,"low":2592,"close":2593,"volume":2594},"1996-09-23",40.9616,41.429,40.7746,41.0925,4270700,{"time":2596,"open":2597,"high":2598,"low":2599,"close":2598,"volume":2600},"1996-09-30",41.1485,42.0833,40.9429,2844900,{"time":2602,"open":2603,"high":2604,"low":2605,"close":2603,"volume":2606},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":2608,"open":2603,"high":2609,"low":2610,"close":2611,"volume":2612},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":2614,"open":2615,"high":2616,"low":2617,"close":2603,"volume":2618},"1996-10-21",42.6442,42.8498,41.9525,3411600,{"time":2620,"open":2621,"high":2622,"low":2623,"close":2624,"volume":2625},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":2627,"open":2604,"high":2628,"low":2629,"close":2630,"volume":2631},"1996-11-04",43.9341,42.1955,43.9248,6839400,{"time":2633,"open":2634,"high":2635,"low":2636,"close":2637,"volume":2638},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":2640,"open":2641,"high":2642,"low":2643,"close":2644,"volume":2645},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":2647,"open":2642,"high":2648,"low":2649,"close":2650,"volume":2651},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":2653,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},"1996-12-02",45.4204,45.8131,43.4668,44.4577,10593000,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"1996-12-16",43.9716,45.5215,42.9994,44.9955,9333600,{"time":2674,"open":2675,"high":2676,"low":2677,"close":2678,"volume":2679},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":2681,"open":2682,"high":2682,"low":2683,"close":2675,"volume":2684},"1996-12-30",45.7658,43.7367,6227300,{"time":2686,"open":2675,"high":2687,"low":2688,"close":2682,"volume":2689},"1997-01-06",45.8409,44.5634,7900500,{"time":2691,"open":2692,"high":2693,"low":2694,"close":2695,"volume":2696},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":2698,"open":2693,"high":2699,"low":2700,"close":2700,"volume":2701},"1997-01-20",47.9075,46.1415,10654400,{"time":2703,"open":2704,"high":2705,"low":2706,"close":2707,"volume":2708},"1997-01-27",46.2167,47.7384,45.6906,47.1372,12941600,{"time":2710,"open":2711,"high":2712,"low":2713,"close":2714,"volume":2715},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":2717,"open":2718,"high":2719,"low":2720,"close":2721,"volume":2722},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":2724,"open":2725,"high":2726,"low":2727,"close":2728,"volume":2729},"1997-02-17",48.9032,49.2978,48.1799,48.3208,4519500,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":2738,"open":2739,"high":2740,"low":2741,"close":2742,"volume":2743},"1997-03-03",47.3439,48.7905,47.3063,48.6027,7331700,{"time":2745,"open":2746,"high":2747,"low":2734,"close":2699,"volume":2748},"1997-03-10",48.659,49.1757,6911900,{"time":2750,"open":2718,"high":2751,"low":2752,"close":2753,"volume":2754},"1997-03-17",48.1612,46.8179,47.3366,10494800,{"time":2756,"open":2757,"high":2758,"low":2759,"close":2760,"volume":2761},"1997-03-24",47.3744,48.2607,45.9599,46.4691,8505200,{"time":2763,"open":2764,"high":2765,"low":2766,"close":2767,"volume":2768},"1997-03-31",46.4125,46.5446,44.7529,45.7713,16145200,{"time":2770,"open":2771,"high":2772,"low":2773,"close":2773,"volume":2774},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":2776,"open":2777,"high":2760,"low":2778,"close":2779,"volume":2780},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2786,"volume":2787},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":2789,"open":2790,"high":2791,"low":2792,"close":2793,"volume":2794},"1997-04-28",46.1674,49.2886,46.0919,49.1471,11833900,{"time":2796,"open":2797,"high":2798,"low":2799,"close":2800,"volume":2801},"1997-05-05",49.2791,50.4296,48.9962,49.8637,13166400,{"time":2803,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":2824,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},"1997-06-02",51.5045,52.1646,50.7407,52.1269,6796200,{"time":2831,"open":2826,"high":2832,"low":2833,"close":2834,"volume":2835},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":2837,"open":2838,"high":2839,"low":2840,"close":2841,"volume":2842},"1997-06-16",54.1636,54.7343,53.6733,54.2704,8247200,{"time":2844,"open":2845,"high":2846,"low":2847,"close":2848,"volume":2849},"1997-06-23",54.1663,54.6775,52.9168,53.8634,18783300,{"time":2851,"open":2848,"high":2852,"low":2853,"close":2854,"volume":2855},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"1997-07-14",55.6715,57.0062,55.1698,55.3118,14547500,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2875,"volume":2876},"1997-07-21",55.3023,57.4416,54.9426,56.9683,17775500,{"time":2878,"open":2879,"high":2880,"low":2881,"close":2882,"volume":2883},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":2885,"open":2886,"high":2887,"low":2888,"close":2889,"volume":2890},"1997-08-04",57.4227,58.5398,55.9838,56.5707,17039400,{"time":2892,"open":2893,"high":2894,"low":2895,"close":2896,"volume":2897},"1997-08-11",56.798,57.2807,54.2988,54.3935,27840500,{"time":2899,"open":2900,"high":2901,"low":2902,"close":2903,"volume":2904},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":2906,"open":2907,"high":2908,"low":2909,"close":2900,"volume":2910},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":2912,"open":2874,"high":2913,"low":2914,"close":2915,"volume":2916},"1997-09-01",57.2145,54.8858,56.4288,16243500,{"time":2918,"open":2919,"high":2920,"low":2846,"close":2921,"volume":2922},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":2924,"open":2921,"high":2925,"low":2926,"close":2927,"volume":2928},"1997-09-15",58.3883,55.8514,57.7854,17871300,{"time":2930,"open":2931,"high":2932,"low":2933,"close":2934,"volume":2935},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":2937,"open":2938,"high":2939,"low":2940,"close":2941,"volume":2942},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":2944,"open":2945,"high":2946,"low":2947,"close":2948,"volume":2949},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":2951,"open":2952,"high":2953,"low":2954,"close":2955,"volume":2956},"1997-10-13",59.1915,59.3151,56.5502,57.3293,24237100,{"time":2958,"open":2959,"high":2960,"low":2961,"close":2962,"volume":2963},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":2965,"open":2966,"high":2967,"low":2968,"close":2969,"volume":2970},"1997-10-27",56.5597,57.1203,51.3057,55.9802,57368700,{"time":2972,"open":2973,"high":2974,"low":2975,"close":2976,"volume":2977},"1997-11-03",56.6643,57.9374,55.6001,56.5122,28065700,{"time":2979,"open":2933,"high":2980,"low":2981,"close":2982,"volume":2983},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":2985,"open":2986,"high":2987,"low":2988,"close":2989,"volume":2990},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":2992,"open":2993,"high":2994,"low":2995,"close":2996,"volume":2997},"1997-11-24",58.3744,58.5835,57.5383,58.1464,13108000,{"time":2999,"open":2947,"high":3000,"low":3001,"close":3002,"volume":3003},"1997-12-01",60.1986,58.3934,60.1606,16459600,{"time":3005,"open":3006,"high":3007,"low":3008,"close":3009,"volume":3010},"1997-12-08",60.1797,60.1987,57.7094,58.2224,17101800,{"time":3012,"open":3013,"high":3014,"low":3015,"close":3016,"volume":3017},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":3019,"open":3020,"high":3021,"low":3022,"close":3023,"volume":3024},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":3026,"open":3027,"high":3028,"low":3029,"close":3030,"volume":3031},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":3047,"open":3048,"high":3049,"low":3050,"close":3051,"volume":3052},"1998-01-19",59.0265,59.8373,57.9963,58.5686,20684800,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3063,"volume":3065},"1998-02-02",60.9914,62.0407,60.8769,22667300,{"time":3067,"open":3068,"high":3069,"low":3070,"close":3071,"volume":3072},"1998-02-09",62.0979,62.842,61.4874,62.2696,17181800,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"1998-02-16",62.7657,63.3189,62.3651,63.2808,13157700,{"time":3081,"open":3082,"high":3083,"low":3069,"close":3084,"volume":3085},"1998-02-23",63.6432,64.4254,64.1774,16726900,{"time":3087,"open":3088,"high":3089,"low":3090,"close":3089,"volume":3091},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":3093,"open":3083,"high":3094,"low":3088,"close":3095,"volume":3096},"1998-03-09",65.9325,65.3793,18355000,{"time":3098,"open":3099,"high":3100,"low":3101,"close":3102,"volume":3103},"1998-03-16",65.8371,67.4613,65.6464,67.27,15427700,{"time":3105,"open":3106,"high":3107,"low":3108,"close":3109,"volume":3110},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":3112,"open":3109,"high":3113,"low":3114,"close":3115,"volume":3116},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":3118,"open":3119,"high":3120,"low":3121,"close":3122,"volume":3123},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":3125,"open":3126,"high":3127,"low":3128,"close":3129,"volume":3130},"1998-04-13",68.1883,68.8388,67.3465,68.7432,24363200,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":3139,"open":3140,"high":3115,"low":3141,"close":3115,"volume":3142},"1998-04-27",66.9638,65.8924,41418000,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"1998-05-04",69.011,69.3745,66.9447,68.0353,30101100,{"time":3151,"open":3152,"high":3153,"low":3135,"close":3154,"volume":3155},"1998-05-11",68.3031,68.9919,67.9779,27726600,{"time":3157,"open":3158,"high":3159,"low":3160,"close":3161,"volume":3162},"1998-05-18",67.7866,69.0493,67.2413,68.1118,27646200,{"time":3164,"open":3165,"high":3165,"low":3166,"close":3167,"volume":3168},"1998-05-25",68.6283,65.8637,66.7534,26782100,{"time":3170,"open":3114,"high":3133,"low":3171,"close":3133,"volume":3172},"1998-06-01",66.0455,34267900,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"1998-06-08",68.5327,69.2215,66.2751,67.6143,30907700,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"1998-06-15",66.6194,68.437,65.8159,67.5992,37157100,{"time":3188,"open":3189,"high":3190,"low":3185,"close":3191,"volume":3192},"1998-06-22",67.7143,70.2863,69.8256,29422700,{"time":3194,"open":3195,"high":3196,"low":3197,"close":3198,"volume":3199},"1998-06-29",70.1711,70.5933,69.4418,70.5358,17231600,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3219,"volume":3220},"1998-07-20",72.9349,73.2324,69.3266,70.0751,44925700,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"1998-07-27",69.7873,70.6318,68.3669,68.6548,45257500,{"time":3229,"open":3226,"high":3230,"low":3231,"close":3232,"volume":3233},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":3235,"open":3236,"high":3237,"low":3238,"close":3239,"volume":3240},"1998-08-10",66.793,67.3496,64.797,65.1808,49420900,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"1998-08-17",65.1041,68.2326,64.7969,66.6779,49240700,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"1998-08-24",67.1002,68.3285,62.7432,63.4918,74853400,{"time":3256,"open":3257,"high":3258,"low":3259,"close":3260,"volume":3261},"1998-08-31",63.7221,63.8853,57.5035,60.037,96249900,{"time":3263,"open":3264,"high":3265,"low":3266,"close":3267,"volume":3268},"1998-09-07",61.9563,63.3382,59.4612,62.4553,67125300,{"time":3270,"open":3271,"high":3272,"low":3273,"close":3274,"volume":3275},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":3277,"open":3278,"high":3279,"low":3280,"close":3281,"volume":3282},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3295,"volume":3296},"1998-10-05",61.3854,62.4256,56.8398,60.7306,73110200,{"time":3298,"open":3299,"high":3300,"low":3301,"close":3302,"volume":3303},"1998-10-12",62.0211,66.1045,60.8654,65.334,61057200,{"time":3305,"open":3306,"high":3307,"low":3308,"close":3309,"volume":3310},"1998-10-19",65.1414,67.0579,65.0258,65.854,46220600,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"1998-10-26",66.3933,68.358,65.3532,67.7994,41077300,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3330,"volume":3331},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":3333,"open":3334,"high":3335,"low":3336,"close":3337,"volume":3338},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":3340,"open":3341,"high":3342,"low":3343,"close":3344,"volume":3345},"1998-11-23",72.4028,73.7896,72.2102,73.6548,21426400,{"time":3347,"open":3348,"high":3349,"low":3350,"close":3351,"volume":3352},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":3361,"open":3362,"high":3363,"low":3364,"close":3365,"volume":3366},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":3368,"open":3369,"high":3370,"low":3371,"close":3372,"volume":3373},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":3375,"open":3370,"high":3376,"low":3377,"close":3378,"volume":3379},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":3381,"open":3382,"high":3383,"low":3384,"close":3385,"volume":3386},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":3388,"open":3389,"high":3389,"low":3390,"close":3391,"volume":3392},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":3394,"open":3395,"high":3396,"low":3397,"close":3398,"volume":3399},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":3401,"open":3402,"high":3403,"low":3404,"close":3405,"volume":3406},"1999-01-25",76.2379,79.3396,75.3875,78.9434,31565200,{"time":3408,"open":3409,"high":3409,"low":3410,"close":3411,"volume":3412},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":3414,"open":3415,"high":3416,"low":3417,"close":3418,"volume":3419},"1999-02-08",77.3587,77.9771,75.03,76.4505,44309200,{"time":3421,"open":3376,"high":3422,"low":3423,"close":3424,"volume":3425},"1999-02-15",77.7646,75.5808,76.837,29134700,{"time":3427,"open":3428,"high":3429,"low":3372,"close":3430,"volume":3431},"1999-02-22",76.9529,79.6777,76.4118,46991800,{"time":3433,"open":3434,"high":3435,"low":3397,"close":3436,"volume":3437},"1999-03-01",76.4698,79.2333,78.8758,44099600,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3443,"volume":3444},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":3446,"open":3447,"high":3448,"low":3449,"close":3450,"volume":3451},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":3453,"open":3454,"high":3455,"low":3456,"close":3457,"volume":3458},"1999-03-22",80.6265,80.9558,77.8757,79.6967,33397800,{"time":3460,"open":3461,"high":3462,"low":3463,"close":3464,"volume":3465},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":3467,"open":3468,"high":3469,"low":3470,"close":3471,"volume":3472},"1999-04-05",81.1689,83.9972,80.7427,83.6098,27695900,{"time":3474,"open":3475,"high":3476,"low":3477,"close":3478,"volume":3479},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":3481,"open":3482,"high":3483,"low":3484,"close":3485,"volume":3486},"1999-04-19",82.2538,84.7721,79.5804,84.191,38799500,{"time":3488,"open":3489,"high":3490,"low":3491,"close":3492,"volume":3493},"1999-04-26",84.6172,85.2371,81.5176,82.6024,35114200,{"time":3495,"open":3496,"high":3497,"low":3498,"close":3499,"volume":3500},"1999-05-03",82.7187,84.2104,81.7307,83.6873,53439200,{"time":3502,"open":3503,"high":3504,"low":3491,"close":3505,"volume":3506},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":3508,"open":3509,"high":3510,"low":3511,"close":3512,"volume":3513},"1999-05-17",82.8349,84.0554,82.06,82.6606,30627700,{"time":3515,"open":3516,"high":3516,"low":3517,"close":3518,"volume":3519},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":3521,"open":3522,"high":3523,"low":3524,"close":3525,"volume":3526},"1999-05-31",80.6653,82.6703,79.3576,82.5831,29551000,{"time":3528,"open":3496,"high":3529,"low":3530,"close":3531,"volume":3532},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":3534,"open":3535,"high":3536,"low":3537,"close":3538,"volume":3539},"1999-06-14",81.014,84.036,80.3069,83.5124,31428100,{"time":3541,"open":3542,"high":3543,"low":3544,"close":3545,"volume":3546},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":3548,"open":3549,"high":3550,"low":3551,"close":3552,"volume":3553},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":3555,"open":3556,"high":3557,"low":3558,"close":3559,"volume":3560},"1999-07-05",86.5825,87.5151,86.1258,87.3597,24530100,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},"1999-07-12",87.6317,88.3895,86.2133,88.1757,20926500,{"time":3569,"open":3570,"high":3571,"low":3572,"close":3573,"volume":3574},"1999-07-19",88.409,88.4478,84.0177,84.4063,28547900,{"time":3576,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},"1999-07-26",83.8622,85.3778,82.4243,82.5409,27952300,{"time":3583,"open":3580,"high":3584,"low":3585,"close":3586,"volume":3587},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":3589,"open":3590,"high":3591,"low":3592,"close":3593,"volume":3594},"1999-08-09",81.2002,82.8518,78.9657,82.7935,36257100,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"1999-08-16",82.7741,83.8428,81.8803,83.2599,23202300,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":3610,"open":3611,"high":3612,"low":3544,"close":3613,"volume":3614},"1999-08-30",84.1537,84.8726,84.5423,43026700,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"1999-09-13",84.0176,84.2314,81.0253,83.3969,36960900,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3646,"volume":3648},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":3650,"open":3651,"high":3652,"low":3653,"close":3654,"volume":3655},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":3678,"open":3668,"high":3679,"low":3680,"close":3681,"volume":3682},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":3684,"open":3685,"high":3686,"low":3687,"close":3688,"volume":3689},"1999-11-15",87.1965,89.1646,86.9237,88.8528,28514400,{"time":3691,"open":3692,"high":3686,"low":3693,"close":3694,"volume":3695},"1999-11-22",88.8139,87.294,88.1903,16227000,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":3702},"1999-11-29",87.8396,90.6259,86.6704,89.6907,38754500,{"time":3704,"open":3705,"high":3706,"low":3707,"close":3708,"volume":3709},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":3711,"open":3694,"high":3712,"low":3713,"close":3714,"volume":3715},"1999-12-13",89.5787,87.3135,89.1881,27459200,{"time":3717,"open":3718,"high":3719,"low":3720,"close":3719,"volume":3721},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"1999-12-27",91.5711,92.2352,90.6726,91.8055,16590500,{"time":3730,"open":3731,"high":3731,"low":3732,"close":3733,"volume":3734},"2000-01-03",92.665,85.7893,91.1024,42725700,{"time":3736,"open":3737,"high":3738,"low":3739,"close":3740,"volume":3741},"2000-01-10",91.4149,92.1766,89.3053,91.8641,32748700,{"time":3743,"open":3744,"high":3745,"low":3746,"close":3747,"volume":3748},"2000-01-17",90.8484,91.8837,89.8913,90.2819,24691300,{"time":3750,"open":3751,"high":3752,"low":3753,"close":3754,"volume":3755},"2000-01-24",91.0438,91.161,84.715,84.9299,45836400,{"time":3757,"open":3758,"high":3759,"low":3760,"close":3761,"volume":3762},"2000-01-31",84.8908,90.0085,84.3829,89.1295,38317400,{"time":3764,"open":3718,"high":3765,"low":3766,"close":3767,"volume":3768},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":3770,"open":3771,"high":3772,"low":3773,"close":3774,"volume":3775},"2000-02-14",87.3715,88.2701,84.1486,84.5783,45445900,{"time":3777,"open":3778,"high":3779,"low":3780,"close":3781,"volume":3782},"2000-02-21",84.5002,85.9261,83.1915,83.3379,56469300,{"time":3784,"open":3785,"high":3786,"low":3787,"close":3788,"volume":3789},"2000-02-28",83.3672,88.5826,82.9571,88.2115,48878800,{"time":3791,"open":3792,"high":3793,"low":3794,"close":3795,"volume":3796},"2000-03-06",88.0161,88.7584,84.4025,87.5864,57263100,{"time":3798,"open":3799,"high":3800,"low":3801,"close":3802,"volume":3803},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":3805,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3810},"2000-03-20",92.0389,97.6004,90.5506,96.2296,57492300,{"time":3812,"open":3813,"high":3814,"low":3815,"close":3816,"volume":3817},"2000-03-27",96.1121,96.3667,92.1955,94.2321,40621500,{"time":3819,"open":3820,"high":3821,"low":3822,"close":3823,"volume":3824},"2000-04-03",94.0755,95.8771,88.6021,94.8979,48883000,{"time":3826,"open":3827,"high":3828,"low":3829,"close":3830,"volume":3831},"2000-04-10",95.0937,95.9456,83.6575,85.2241,71239600,{"time":3833,"open":3834,"high":3835,"low":3836,"close":3837,"volume":3838},"2000-04-17",84.7149,90.9422,84.4016,90.1197,50078700,{"time":3840,"open":3841,"high":3842,"low":3843,"close":3844,"volume":3845},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":3847,"open":3848,"high":3849,"low":3850,"close":3851,"volume":3852},"2000-05-01",91.843,93.0474,87.5936,89.9435,43196900,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2000-05-08",89.454,89.9043,86.3207,89.4931,34030200,{"time":3861,"open":3855,"high":3862,"low":3863,"close":3864,"volume":3865},"2000-05-15",92.5676,87.9853,88.4357,29384700,{"time":3867,"open":3868,"high":3869,"low":3870,"close":3871,"volume":3872},"2000-05-22",88.514,88.8664,85.5374,86.4774,42993000,{"time":3874,"open":3875,"high":3876,"low":3877,"close":3878,"volume":3879},"2000-05-29",87.7306,93.4292,87.3977,92.6459,29343000,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2000-06-12",92.0976,93.2921,90.6289,92.0789,28107200,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2000-06-19",92.0004,93.6885,90.3712,90.6852,27055700,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3918,"volume":3920},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":3922,"open":3923,"high":3924,"low":3925,"close":3925,"volume":3926},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":3928,"open":3929,"high":3930,"low":3931,"close":3932,"volume":3933},"2000-07-24",93.0407,93.502,88.8892,89.2524,36330200,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2000-07-31",89.7823,92.1574,89.2327,91.9415,24945600,{"time":3942,"open":3937,"high":3943,"low":3944,"close":3945,"volume":3946},"2000-08-07",93.7277,91.4312,92.5893,22485100,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2000-08-14",92.8248,94.4932,92.3733,94.0222,24001500,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3918,"volume":3959},"2000-08-21",94.2381,95.2392,93.767,18290300,{"time":3961,"open":3918,"high":3962,"low":3963,"close":3964,"volume":3965},"2000-08-28",96.4758,94.4344,95.7887,21099700,{"time":3967,"open":3968,"high":3969,"low":3970,"close":3971,"volume":3972},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":3974,"open":3975,"high":3976,"low":3977,"close":3977,"volume":3978},"2000-09-11",94.0614,94.9644,91.9364,23881000,{"time":3980,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":3987,"open":3988,"high":3989,"low":3990,"close":3991,"volume":3992},"2000-09-25",91.897,92.143,89.4962,90.4408,38584900,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2000-10-02",90.854,91.7789,88.0007,88.8272,35595700,{"time":4001,"open":4002,"high":4002,"low":4003,"close":4004,"volume":4005},"2000-10-09",88.9847,83.6125,86.6233,45074400,{"time":4007,"open":4008,"high":4009,"low":4010,"close":4011,"volume":4012},"2000-10-16",86.5249,88.9059,81.9595,88.0991,40528800,{"time":4014,"open":4015,"high":4016,"low":4017,"close":4018,"volume":4019},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4025,"volume":4026},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":4028,"open":4029,"high":4030,"low":4031,"close":4032,"volume":4033},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4039,"volume":4040},"2000-11-13",85.4032,88.227,83.76,86.0428,47027100,{"time":4042,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},"2000-11-20",85.4819,85.8755,83.1993,84.9112,22291300,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":4056,"open":4057,"high":4058,"low":4059,"close":4060,"volume":4061},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4067,"volume":4068},"2000-12-11",86.5052,87.8826,82.4675,82.7241,34242700,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2000-12-18",83.4149,85.2506,79.2896,82.7044,51360700,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":4084,"open":4085,"high":4086,"low":4087,"close":4088,"volume":4089},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":4091,"open":4092,"high":4093,"low":4094,"close":4085,"volume":4095},"2001-01-08",82.0332,84.4611,80.6515,35562900,{"time":4097,"open":4085,"high":4098,"low":4099,"close":4100,"volume":4101},"2001-01-15",86.0204,83.0695,84.6486,32283100,{"time":4103,"open":4104,"high":4105,"low":4106,"close":4107,"volume":4108},"2001-01-22",84.7967,86.7311,84.3624,85.8231,39669000,{"time":4110,"open":4111,"high":4112,"low":4113,"close":4114,"volume":4115},"2001-01-29",85.5862,87.6074,85.1125,85.1441,39997600,{"time":4117,"open":4114,"high":4118,"low":4119,"close":4120,"volume":4121},"2001-02-05",86.3442,82.9081,83.2744,33064600,{"time":4123,"open":4124,"high":4125,"low":4126,"close":4127,"volume":4128},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":4130,"open":4131,"high":4132,"low":4133,"close":4134,"volume":4135},"2001-02-19",82.7691,82.8323,76.9329,78.9288,58125400,{"time":4137,"open":4138,"high":4139,"low":4140,"close":4141,"volume":4142},"2001-02-26",79.4594,80.7479,76.9012,78.0761,64980800,{"time":4144,"open":4145,"high":4146,"low":4147,"close":4148,"volume":4149},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2001-03-12",77.2739,77.375,72.713,72.8396,115629200,{"time":4158,"open":4159,"high":4160,"low":4161,"close":4162,"volume":4163},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":4165,"open":4166,"high":4167,"low":4168,"close":4169,"volume":4170},"2001-03-26",73.2767,75.145,71.022,73.9037,55021700,{"time":4172,"open":4173,"high":4174,"low":4175,"close":4176,"volume":4177},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":4179,"open":1373,"high":4180,"low":4181,"close":4182,"volume":4183},"2001-04-09",75.3603,71.4273,75.2717,48863400,{"time":4185,"open":4186,"high":4187,"low":4188,"close":4189,"volume":4190},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":4192,"open":4193,"high":4194,"low":4195,"close":4196,"volume":4197},"2001-04-23",78.3116,79.6987,76.6016,79.6607,45274600,{"time":4199,"open":4200,"high":4201,"low":4202,"close":4203,"volume":4204},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":4206,"open":4207,"high":4208,"low":4209,"close":4210,"volume":4211},"2001-05-07",80.3446,80.7499,78.7866,79.2616,38252000,{"time":4213,"open":4214,"high":4215,"low":4216,"close":4217,"volume":4218},"2001-05-14",79.1033,82.384,78.8246,82.1686,51112900,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2001-06-18",77.2641,78.9536,76.7814,78.0262,52358900,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4265,"volume":4266},"2001-07-02",77.9945,78.9599,75.6128,29009100,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4272,"volume":4273},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":4275,"open":4276,"high":4277,"low":4278,"close":4279,"volume":4280},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":4282,"open":4283,"high":4284,"low":4285,"close":4286,"volume":4287},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2001-08-06",77.0735,77.1752,74.5267,75.7652,57890800,{"time":4303,"open":4304,"high":4305,"low":4306,"close":4285,"volume":4307},"2001-08-13",75.962,76.4385,73.6819,51469600,{"time":4309,"open":4310,"high":4311,"low":4312,"close":4313,"volume":4314},"2001-08-20",74.1837,75.6636,73.5359,75.5937,57082300,{"time":4316,"open":4317,"high":4318,"low":4319,"close":4320,"volume":4321},"2001-08-27",75.5619,75.708,71.1604,72.5006,69329700,{"time":4323,"open":4324,"high":4325,"low":4326,"close":4327,"volume":4328},"2001-09-03",72.3101,73.7836,68.9947,69.0518,100737400,{"time":4330,"open":4331,"high":4332,"low":4331,"close":4333,"volume":4334},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":4336,"open":4337,"high":4338,"low":4339,"close":4340,"volume":4341},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":4343,"open":4344,"high":4345,"low":4346,"close":4347,"volume":4348},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":4350,"open":4351,"high":4352,"low":4353,"close":4354,"volume":4355},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":4357,"open":4358,"high":4359,"low":4360,"close":4361,"volume":4362},"2001-10-08",67.749,70.3182,67.2709,69.8082,103300800,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},"2001-10-15",69.2535,70.8601,67.5832,68.4375,99714900,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2001-10-29",70.2289,70.4776,67.2963,69.6488,120413000,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2001-11-05",70.2034,72.728,70.0313,71.861,97350600,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2001-11-12",70.7644,73.5695,70.1269,72.9065,96541400,{"time":4399,"open":4400,"high":4401,"low":4402,"close":4403,"volume":4404},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":4406,"open":4407,"high":4408,"low":4409,"close":4410,"volume":4411},"2001-11-26",73.7927,74.5258,72.0395,72.7089,83217900,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":4420,"open":4401,"high":4421,"low":4422,"close":4423,"volume":4424},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":4426,"open":4427,"high":4428,"low":4429,"close":4430,"volume":4431},"2001-12-17",72.0331,73.901,71.9757,73.5347,76638600,{"time":4433,"open":4434,"high":4435,"low":4436,"close":4437,"volume":4438},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2001-12-31",74.3024,75.473,72.8054,75.2427,69155100,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":4454,"open":4455,"high":4456,"low":4457,"close":4458,"volume":4459},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2002-01-21",72.767,73.0869,71.6603,72.6391,49081700,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":4475,"open":4476,"high":4476,"low":4477,"close":4478,"volume":4479},"2002-02-04",71.7947,69.0887,70.4258,130066600,{"time":4481,"open":4482,"high":4483,"low":4484,"close":4485,"volume":4486},"2002-02-11",70.4001,72.2681,70.253,70.9375,88336600,{"time":4488,"open":4489,"high":4490,"low":4491,"close":4492,"volume":4493},"2002-02-18",70.4641,70.7712,68.9736,70.1378,98092400,{"time":4495,"open":4496,"high":4497,"low":4498,"close":4499,"volume":4500},"2002-02-25",70.2018,72.831,70.1762,72.7607,118432100,{"time":4502,"open":4469,"high":4503,"low":4504,"close":4505,"volume":4506},"2002-03-04",75.4218,72.7031,74.8397,109307600,{"time":4508,"open":4509,"high":4510,"low":4511,"close":4512,"volume":4513},"2002-03-11",74.7758,75.4219,73.9697,74.836,82338900,{"time":4515,"open":4516,"high":4517,"low":4518,"close":4519,"volume":4520},"2002-03-18",75.1247,75.5352,73.2129,73.8031,93657600,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2002-03-25",73.8352,74.2714,72.6868,73.4695,74000400,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},"2002-04-01",73.2835,73.8416,71.9554,72.2955,101992900,{"time":4536,"open":4537,"high":4538,"low":4539,"close":4540,"volume":4541},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":4543,"open":4544,"high":4545,"low":4546,"close":4547,"volume":4548},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":4550,"open":4551,"high":4552,"low":4553,"close":4554,"volume":4555},"2002-04-22",72.0966,72.1286,68.8311,68.8953,95013900,{"time":4557,"open":4558,"high":4559,"low":4560,"close":4561,"volume":4562},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":4564,"open":4565,"high":4566,"low":4567,"close":4568,"volume":4569},"2002-05-06",69.0557,70.1591,67.2978,67.8239,110502300,{"time":4571,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},"2002-05-13",68.1447,71.3717,67.8688,71.1471,134329900,{"time":4578,"open":4579,"high":4580,"low":4581,"close":4582,"volume":4583},"2002-05-20",70.9803,71.0124,69.2866,69.7293,72312000,{"time":4585,"open":4586,"high":4587,"low":4588,"close":4589,"volume":4590},"2002-05-27",69.9602,70.0116,67.9394,68.7862,77054400,{"time":4592,"open":4593,"high":4594,"low":4595,"close":4596,"volume":4597},"2002-06-03",68.7028,69.03,65.2578,66.2971,118618500,{"time":4599,"open":4600,"high":4601,"low":4602,"close":4603,"volume":4604},"2002-06-10",66.2329,67.0669,63.192,65.0524,130328000,{"time":4606,"open":4607,"high":4608,"low":4609,"close":4610,"volume":4611},"2002-06-17",65.386,67.3813,63.529,63.9153,117698100,{"time":4613,"open":4614,"high":4615,"low":4616,"close":4617,"volume":4618},"2002-06-24",63.484,64.9518,61.2822,63.7093,168238900,{"time":4620,"open":4621,"high":4622,"low":4623,"close":4624,"volume":4625},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":4627,"open":4628,"high":4629,"low":4630,"close":4631,"volume":4632},"2002-07-08",63.7222,64.1857,58.147,59.132,196756600,{"time":4634,"open":4635,"high":4636,"low":4637,"close":4638,"volume":4639},"2002-07-15",58.9968,60.0654,54.2714,54.5353,289709500,{"time":4641,"open":4642,"high":4643,"low":4644,"close":4645,"volume":4646},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":4648,"open":4649,"high":4650,"low":4651,"close":4652,"volume":4653},"2002-07-29",56.3315,58.9388,55.1211,55.8744,264039800,{"time":4655,"open":4656,"high":4657,"low":4658,"close":4659,"volume":4660},"2002-08-05",55.6812,59.1899,53.7885,58.7714,245429700,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":4667},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2002-08-19",60.1685,62.544,59.9367,60.9024,175923300,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":4683,"open":4684,"high":4685,"low":4649,"close":4686,"volume":4687},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":4689,"open":4690,"high":4691,"low":4692,"close":4693,"volume":4694},"2002-09-09",57.3615,60.0847,56.8143,57.7285,187858900,{"time":4696,"open":4697,"high":4698,"low":4699,"close":4700,"volume":4701},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4707,"volume":4708},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":4710,"open":4711,"high":4712,"low":4713,"close":4714,"volume":4715},"2002-09-30",53.0273,55.4652,51.4623,52.2513,321074300,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2002-10-07",51.7728,54.7927,49.8392,54.4241,371732700,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2002-10-14",53.8033,57.748,53.6998,57.3212,301912800,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":4738,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},"2002-10-28",58.9443,59.0349,56.2607,58.3753,234112400,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2002-11-04",59.3647,60.186,57.8903,57.9743,240841900,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":4759,"open":4760,"high":4761,"low":4762,"close":4763,"volume":4764},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":4766,"open":4767,"high":4768,"low":4769,"close":4770,"volume":4771},"2002-11-25",60.4188,61.4017,59.2483,60.7745,133280800,{"time":4773,"open":4774,"high":4775,"low":4776,"close":4777,"volume":4778},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":4780,"open":4781,"high":4769,"low":4782,"close":4783,"volume":4784},"2002-12-09",58.8926,57.7286,57.7739,180638300,{"time":4786,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4796,"volume":4797},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":4799,"open":4800,"high":4801,"low":4802,"close":4803,"volume":4804},"2002-12-30",57.0505,59.3835,56.6087,59.364,140743500,{"time":4806,"open":4807,"high":4808,"low":4809,"close":4810,"volume":4811},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2003-01-20",59.0521,59.0845,55.9978,56.1342,203666400,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2003-02-03",55.9782,56.4136,53.9182,54.2106,235403000,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":4846},"2003-02-10",54.2366,55.1595,52.638,54.685,245705500,{"time":4848,"open":4849,"high":4850,"low":4851,"close":4852,"volume":4853},"2003-02-17",54.932,55.7573,54.2367,55.3544,161160600,{"time":4855,"open":4856,"high":4857,"low":4858,"close":4859,"volume":4860},"2003-02-24",55.1919,55.3869,53.4308,55.1724,219979200,{"time":4862,"open":4863,"high":4864,"low":4865,"close":4866,"volume":4867},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":4869,"open":4870,"high":4871,"low":4872,"close":4873,"volume":4874},"2003-03-10",53.6778,55.088,51.5853,54.6721,287646200,{"time":4876,"open":4851,"high":4877,"low":4878,"close":4879,"volume":4880},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":4882,"open":4883,"high":4884,"low":4885,"close":4886,"volume":4887},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":4889,"open":4890,"high":4891,"low":4892,"close":4893,"volume":4894},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":4896,"open":4897,"high":4898,"low":4899,"close":4900,"volume":4901},"2003-04-07",58.9444,59.2771,55.9234,56.863,254678700,{"time":4903,"open":4904,"high":4905,"low":4906,"close":4907,"volume":4908},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":4910,"open":4911,"high":4912,"low":4913,"close":4914,"volume":4915},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":4917,"open":4918,"high":4919,"low":4920,"close":4921,"volume":4922},"2003-04-28",59.0096,60.9866,58.9182,60.817,247601000,{"time":4924,"open":4919,"high":4925,"low":4926,"close":4927,"volume":4928},"2003-05-05",61.5804,60.2101,61.1563,195430700,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2003-05-19",61.4302,61.6064,59.7599,61.1758,210922100,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":4951,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2003-06-09",64.4447,65.8345,63.7922,64.9601,190454900,{"time":4965,"open":4966,"high":4967,"low":4968,"close":4969,"volume":4970},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":4972,"open":4973,"high":4974,"low":4975,"close":4976,"volume":4977},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":4979,"open":4980,"high":4981,"low":4982,"close":4983,"volume":4984},"2003-06-30",64.3174,65.3847,63.1452,64.6578,150126700,{"time":4986,"open":4987,"high":4988,"low":4989,"close":4990,"volume":4991},"2003-07-07",65.2538,66.3997,64.5858,65.6401,188626100,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2003-07-14",66.2687,66.7271,64.2781,65.1621,212534300,{"time":5000,"open":4973,"high":5001,"low":5002,"close":5003,"volume":5004},"2003-07-21",65.7056,64.075,65.6335,206167000,{"time":5006,"open":5007,"high":5008,"low":5009,"close":5010,"volume":5011},"2003-07-28",65.7253,66.1247,64.3304,64.5072,220476400,{"time":5013,"open":5014,"high":5015,"low":5016,"close":5017,"volume":5018},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":5020,"open":5021,"high":4981,"low":5022,"close":5023,"volume":5024},"2003-08-11",64.3435,64.0685,65.234,162161100,{"time":5026,"open":5027,"high":5028,"low":5029,"close":5030,"volume":5031},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":5033,"open":5034,"high":5035,"low":5036,"close":5037,"volume":5038},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":5040,"open":5041,"high":5042,"low":5043,"close":5044,"volume":5045},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":5047,"open":5048,"high":5049,"low":5050,"close":5051,"volume":5052},"2003-09-08",67.4736,68.0237,66.3669,67.0872,194512000,{"time":5054,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},"2003-09-15",67.1331,68.7581,66.7599,68.1468,155666400,{"time":5061,"open":5062,"high":5063,"low":5064,"close":5065,"volume":5066},"2003-09-22",67.6077,67.897,65.6357,65.7014,206449100,{"time":5068,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":5075,"open":5076,"high":5077,"low":5078,"close":5079,"volume":5080},"2003-10-06",68.0219,69.1656,67.6472,68.7384,156499500,{"time":5082,"open":5083,"high":5084,"low":5085,"close":5086,"volume":5087},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5100,"volume":5101},"2003-10-27",68.1928,69.6586,67.8838,69.2183,163256500,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2003-11-03",69.514,70.1516,68.9552,69.422,162685200,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2003-11-10",69.5075,70.3028,68.8895,69.3234,158962700,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2003-11-17",68.9618,69.3168,68.1139,68.5017,198958800,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5132,"volume":5135},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2003-12-08",70.1648,71.1245,69.6521,71.0851,192440600,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2003-12-15",71.7622,72.2333,70.6513,71.9229,165604600,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2003-12-22",71.8503,72.7022,71.8436,72.4512,68716700,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2003-12-29",72.7155,74.0958,72.5041,73.4617,111617300,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2004-01-12",74.3335,75.4959,73.8118,75.4431,186248000,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2004-01-19",75.6413,76.2026,75.1063,75.5752,134721800,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2004-01-26",75.5487,76.9423,74.3401,74.9478,209506200,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2004-02-02",75.093,75.7535,74.4855,75.5884,177701300,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2004-02-16",76.513,77.0084,75.5026,75.8724,150477300,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2004-02-23",76.0969,76.4404,74.6506,75.9649,180518600,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2004-03-29",73.9844,76.1118,73.9513,75.9793,227782600,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5260,"volume":5261},"2004-04-05",75.86,76.4896,75.3828,75.8004,151492900,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},"2004-04-19",75.2569,75.9992,74.0838,75.7938,223221500,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2004-04-26",75.8865,76.2974,73.5006,73.5404,247535500,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5287,"volume":5288},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":5290,"open":5291,"high":5292,"low":5293,"close":5294,"volume":5295},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":5297,"open":5298,"high":5299,"low":5152,"close":5300,"volume":5301},"2004-05-17",72.1684,73.6861,72.7781,225580900,{"time":5303,"open":5304,"high":5305,"low":5306,"close":5307,"volume":5308},"2004-05-24",73.2554,74.9122,72.639,74.7996,194280600,{"time":5310,"open":5311,"high":5312,"low":5313,"close":5314,"volume":5315},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":5317,"open":5318,"high":5319,"low":5320,"close":5321,"volume":5322},"2004-06-07",75.1774,76.1648,75.1707,75.7871,122938900,{"time":5324,"open":5325,"high":5326,"low":5327,"close":5328,"volume":5329},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":5331,"open":5332,"high":5333,"low":5334,"close":5335,"volume":5336},"2004-06-21",75.6646,76.4562,74.9463,75.7245,166308000,{"time":5338,"open":5339,"high":5340,"low":5341,"close":5342,"volume":5343},"2004-06-28",76.1768,76.3564,74.8864,75.0859,213823000,{"time":5345,"open":5346,"high":5347,"low":5348,"close":5349,"volume":5350},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2004-08-02",73.2966,74.0748,70.9219,71.0749,245476100,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2004-08-09",71.1879,72.1125,70.9019,71.301,237930700,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2004-08-16",71.2678,73.5892,71.2412,73.4895,214351400,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5398,"volume":5399},"2004-08-23",73.5361,74.2544,73.0704,74.1347,154282000,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2004-08-30",73.9817,75.0461,73.2367,74.5804,196847200,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2004-09-20",75.2582,75.7926,74.1093,74.45,206162100,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5431,"volume":5433},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":5435,"open":5436,"high":5437,"low":5438,"close":5439,"volume":5440},"2004-10-04",76.2134,76.6008,75.0445,75.1513,203552200,{"time":5442,"open":5443,"high":5444,"low":5445,"close":5446,"volume":5447},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":5449,"open":5450,"high":5451,"low":5452,"close":5453,"volume":5454},"2004-10-18",74.0693,74.9643,73.3078,73.4681,258476200,{"time":5456,"open":5452,"high":5457,"low":5458,"close":5459,"volume":5460},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":5462,"open":5463,"high":5464,"low":5459,"close":5465,"volume":5466},"2004-11-01",75.8526,78.5779,78.3375,288528600,{"time":5468,"open":5469,"high":5470,"low":5471,"close":5472,"volume":5473},"2004-11-08",78.1371,79.4863,77.9634,79.3461,217234200,{"time":5475,"open":5476,"high":5477,"low":5478,"close":5479,"volume":5480},"2004-11-15",79.3869,79.8157,78.4758,78.6634,215951400,{"time":5482,"open":5483,"high":5484,"low":5485,"close":5486,"volume":5487},"2004-11-22",78.4959,79.7085,78.4022,79.2865,124741500,{"time":5489,"open":5490,"high":5491,"low":5492,"close":5493,"volume":5494},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":5496,"open":5497,"high":5498,"low":5499,"close":5500,"volume":5501},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2004-12-13",80.2311,81.2226,79.9564,80.3946,249144600,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":5517,"open":5518,"high":5519,"low":5520,"close":5521,"volume":5522},"2004-12-27",81.5793,81.889,81.0341,81.3572,125743300,{"time":5524,"open":5525,"high":5526,"low":3463,"close":5527,"volume":5528},"2005-01-03",81.8216,81.9563,79.7216,294245300,{"time":5530,"open":5531,"high":5532,"low":5533,"close":5534,"volume":5535},"2005-01-10",79.6543,80.4081,79.0888,79.5869,289953500,{"time":5537,"open":5538,"high":5539,"low":5540,"close":5541,"volume":5542},"2005-01-17",79.4591,80.5158,78.5167,78.6042,246980300,{"time":5544,"open":5545,"high":5546,"low":5547,"close":5548,"volume":5549},"2005-01-24",78.8129,79.2571,78.3282,79.0417,300499700,{"time":5551,"open":5552,"high":5553,"low":5554,"close":5555,"volume":5556},"2005-01-31",79.3918,81.061,79.2302,80.9264,253704500,{"time":5558,"open":5559,"high":5560,"low":5561,"close":5514,"volume":5562},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":5564,"open":5565,"high":5566,"low":5567,"close":5520,"volume":5568},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":5570,"open":5567,"high":5571,"low":5572,"close":5573,"volume":5574},"2005-02-21",81.8956,79.8158,81.7341,278453700,{"time":5576,"open":5577,"high":5578,"low":5579,"close":5580,"volume":5581},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":5583,"open":5584,"high":5585,"low":5586,"close":5520,"volume":5587},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":5589,"open":5590,"high":5566,"low":5591,"close":5592,"volume":5593},"2005-03-14",81.1822,79.8388,80.1023,296465300,{"time":5595,"open":5596,"high":5597,"low":5598,"close":5599,"volume":5600},"2005-03-21",80.2171,80.3658,78.8927,79.1563,276466500,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2005-04-11",79.9333,80.4536,77.102,77.1358,421835900,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5627,"volume":5628},"2005-04-18",77.1155,78.7237,76.7303,78.0953,448499200,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2005-04-25",78.2913,78.9062,77.0142,78.217,385517300,{"time":5637,"open":5638,"high":5613,"low":5639,"close":5640,"volume":5641},"2005-05-02",78.4332,78.0616,79.1225,387404500,{"time":5643,"open":5644,"high":5645,"low":5646,"close":5647,"volume":5648},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":5650,"open":5651,"high":5652,"low":5653,"close":5654,"volume":5655},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":5657,"open":5658,"high":5659,"low":5660,"close":5659,"volume":5661},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":5663,"open":5664,"high":5665,"low":5666,"close":5667,"volume":5668},"2005-05-30",81.1429,81.7105,80.6834,81.1902,213692100,{"time":5670,"open":5671,"high":5672,"low":5673,"close":5674,"volume":5675},"2005-06-06",81.0551,81.9336,80.7105,81.224,242547500,{"time":5677,"open":5678,"high":5679,"low":5680,"close":5681,"volume":5682},"2005-06-13",81.0483,82.7052,80.9605,82.3389,234529800,{"time":5684,"open":5685,"high":5686,"low":5687,"close":5688,"volume":5689},"2005-06-20",82.1489,82.7323,80.6291,80.7241,247967400,{"time":5691,"open":5692,"high":5693,"low":5694,"close":5695,"volume":5696},"2005-06-27",80.7173,81.6875,80.5681,81.0972,243700800,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5700,"volume":5702},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":5704,"open":5705,"high":5706,"low":5707,"close":5708,"volume":5709},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":5711,"open":5712,"high":5713,"low":5714,"close":5715,"volume":5716},"2005-07-18",83.1123,83.9468,82.807,83.8179,338959100,{"time":5718,"open":5719,"high":5720,"low":5721,"close":5722,"volume":5723},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":5725,"open":5726,"high":5727,"low":5728,"close":5729,"volume":5730},"2005-08-01",84.0147,84.6321,83.2277,83.3701,226853900,{"time":5732,"open":5733,"high":5734,"low":5735,"close":5736,"volume":5737},"2005-08-08",83.5534,84.4692,83.0309,83.4922,280996800,{"time":5739,"open":5740,"high":5741,"low":5742,"close":5743,"volume":5744},"2005-08-15",83.6008,84.0418,82.6645,83.092,263656400,{"time":5746,"open":5747,"high":5748,"low":5749,"close":5750,"volume":5751},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":5753,"open":5754,"high":5755,"low":5756,"close":5757,"volume":5758},"2005-08-29",81.6943,83.5533,81.674,82.9563,355516700,{"time":5760,"open":5761,"high":5727,"low":5762,"close":5763,"volume":5764},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":5766,"open":5767,"high":5768,"low":5769,"close":5770,"volume":5771},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":5773,"open":5774,"high":5775,"low":5776,"close":5777,"volume":5778},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":5780,"open":5781,"high":5782,"low":5783,"close":5782,"volume":5784},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":5786,"open":5787,"high":5788,"low":5539,"close":5789,"volume":5790},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":5797},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":5799,"open":5800,"high":5801,"low":5802,"close":5803,"volume":5804},"2005-10-17",80.9451,81.6333,79.8004,80.4885,488216200,{"time":5806,"open":5807,"high":5808,"low":5809,"close":5810,"volume":5811},"2005-10-24",80.6998,82.1307,80.3523,81.6264,367703800,{"time":5813,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5824,"volume":5825},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":5827,"open":5828,"high":5829,"low":5830,"close":5831,"volume":5832},"2005-11-14",84.345,85.3603,83.7114,85.2581,293972400,{"time":5834,"open":5835,"high":5836,"low":5837,"close":5838,"volume":5839},"2005-11-21",85.2717,86.8116,85.1559,86.6208,182584700,{"time":5841,"open":5842,"high":5843,"low":5844,"close":5845,"volume":5846},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":5848,"open":5849,"high":5850,"low":5851,"close":5852,"volume":5853},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":5855,"open":5856,"high":5857,"low":5858,"close":5859,"volume":5860},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":5862,"open":5863,"high":5864,"low":5865,"close":5866,"volume":5867},"2005-12-19",86.806,86.9019,85.9498,86.8265,207368300,{"time":5869,"open":5870,"high":5871,"low":5872,"close":5873,"volume":5874},"2005-12-26",86.9635,87.0252,85.1826,85.2853,152698300,{"time":5876,"open":5877,"high":5878,"low":5879,"close":5880,"volume":5881},"2006-01-02",85.7511,88.0731,85.2031,87.9772,235349700,{"time":5883,"open":5884,"high":5885,"low":5886,"close":5887,"volume":5888},"2006-01-09",87.9636,88.6622,87.8129,88.1416,223453000,{"time":5890,"open":5886,"high":5891,"low":5892,"close":5892,"volume":5893},"2006-01-16",88.2923,86.2854,323622400,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2006-01-23",86.4498,88.1279,86.1964,88.0457,344839100,{"time":5902,"open":5880,"high":5903,"low":5904,"close":5905,"volume":5906},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5903,"volume":5919},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":5921,"open":5922,"high":5923,"low":5924,"close":5925,"volume":5926},"2006-02-20",88.4362,88.8061,87.8677,88.6417,168983600,{"time":5928,"open":5929,"high":5930,"low":5931,"close":5932,"volume":5933},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":5935,"open":5936,"high":5937,"low":5938,"close":5939,"volume":5940},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":5942,"open":5943,"high":5944,"low":5945,"close":5946,"volume":5947},"2006-03-13",88.2512,90.0527,88.0389,89.8263,281568500,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"2006-03-20",89.8401,90.0808,89.0217,89.5443,274160300,{"time":5956,"open":5957,"high":5958,"low":5959,"close":5960,"volume":5961},"2006-03-27",89.4205,90.0738,88.7466,89.283,309605900,{"time":5963,"open":5964,"high":5965,"low":5966,"close":5967,"volume":5968},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":5970,"open":5971,"high":5972,"low":5973,"close":5974,"volume":5975},"2006-04-10",89.2211,89.4549,88.1965,88.5128,208381400,{"time":5977,"open":5978,"high":5979,"low":5980,"close":5981,"volume":5982},"2006-04-17",88.5953,90.679,88.0383,90.1908,402316600,{"time":5984,"open":5985,"high":5986,"low":5987,"close":5988,"volume":5989},"2006-04-24",90.012,90.6034,89.1179,90.4108,384501600,{"time":5991,"open":5988,"high":5992,"low":5993,"close":5994,"volume":5995},"2006-05-01",91.3254,89.6199,91.1329,280384700,{"time":5997,"open":5998,"high":5999,"low":6000,"close":6001,"volume":6002},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":6004,"open":6005,"high":6006,"low":6007,"close":6008,"volume":6009},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6013,"volume":6015},"2006-05-22",86.8417,88.2858,85.7964,513231900,{"time":6017,"open":6018,"high":6019,"low":6020,"close":6021,"volume":6022},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":6024,"open":6025,"high":6026,"low":6027,"close":6028,"volume":6029},"2006-06-05",88.6091,88.616,85.1844,86.2021,625132500,{"time":6031,"open":6032,"high":6033,"low":6034,"close":6035,"volume":6036},"2006-06-12",86.5666,86.8967,84.1322,86.0997,673381600,{"time":6038,"open":6039,"high":6040,"low":6041,"close":6042,"volume":6043},"2006-06-19",86.6177,86.8249,85.3399,85.9546,364980400,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":6050},"2006-06-26",86.0237,88.1787,85.4089,87.9163,334910500,{"time":6052,"open":6053,"high":6054,"low":6055,"close":6056,"volume":6057},"2006-07-03",88.0199,88.4205,87.2324,87.4534,225294200,{"time":6059,"open":6060,"high":6053,"low":6061,"close":6062,"volume":6063},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":6065,"open":6062,"high":6066,"low":6067,"close":6068,"volume":6069},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":6071,"open":6042,"high":6072,"low":6042,"close":6073,"volume":6074},"2006-07-24",88.5103,88.3998,442284600,{"time":6076,"open":6047,"high":6077,"low":6078,"close":6079,"volume":6080},"2006-07-31",89.4013,87.4466,88.5517,339577600,{"time":6082,"open":6083,"high":6084,"low":6085,"close":6086,"volume":6087},"2006-08-07",88.3445,88.828,87.2255,87.7298,331993700,{"time":6089,"open":6090,"high":6091,"low":6092,"close":6091,"volume":6093},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"2006-08-21",89.9194,90.1543,89.2356,89.6638,269304600,{"time":6102,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"2006-09-04",90.8381,91.0729,89.3461,89.9884,237509600,{"time":6116,"open":6117,"high":6118,"low":6119,"close":6120,"volume":6121},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":6123,"open":6124,"high":6125,"low":6126,"close":6127,"volume":6128},"2006-09-18",91.4319,92.1117,90.8838,91.2098,386346600,{"time":6130,"open":6131,"high":6132,"low":6133,"close":6134,"volume":6135},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":6137,"open":3878,"high":6138,"low":6139,"close":6140,"volume":6141},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2006-10-16",94.7134,95.303,94.1236,94.9354,331779900,{"time":6157,"open":6158,"high":6159,"low":6160,"close":6161,"volume":6162},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6168,"volume":6169},"2006-10-30",95.5043,95.9552,94.0889,94.7272,336037000,{"time":6171,"open":6172,"high":6173,"low":6174,"close":6175,"volume":6176},"2006-11-06",95.0186,96.531,94.9493,95.9066,359047800,{"time":6178,"open":6179,"high":6180,"low":3964,"close":6181,"volume":6182},"2006-11-13",95.865,97.5994,97.419,365694400,{"time":6184,"open":6185,"high":6186,"low":6187,"close":6188,"volume":6189},"2006-11-20",97.3358,97.9324,97.0861,97.3705,197045400,{"time":6191,"open":6192,"high":6193,"low":6194,"close":6195,"volume":6196},"2006-11-27",97.3219,97.8562,95.8164,97.2803,491307200,{"time":6198,"open":6199,"high":6200,"low":6201,"close":6202,"volume":6203},"2006-12-04",97.3011,98.7233,97.2872,98.1128,356923700,{"time":6205,"open":6202,"high":6206,"low":6207,"close":6208,"volume":6209},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":6211,"open":6212,"high":6213,"low":6214,"close":6215,"volume":6216},"2006-12-18",99.4408,99.678,98.1362,98.192,266215300,{"time":6218,"open":6219,"high":6220,"low":6221,"close":6222,"volume":6223},"2006-12-25",98.2339,99.5524,98.213,98.799,155174000,{"time":6225,"open":6226,"high":6227,"low":6228,"close":6229,"volume":6230},"2007-01-01",99.2385,99.6641,97.9339,98.0455,241073500,{"time":6232,"open":6233,"high":6234,"low":6235,"close":6234,"volume":6236},"2007-01-08",98.2409,99.9292,97.8433,329610500,{"time":6238,"open":6239,"high":6240,"low":6241,"close":6242,"volume":6243},"2007-01-15",99.8105,100.0826,99.2803,99.6362,220263000,{"time":6245,"open":6246,"high":6247,"low":6248,"close":6249,"volume":6250},"2007-01-22",99.8106,100.4454,98.7711,99.1548,310992100,{"time":6252,"open":6253,"high":6254,"low":6255,"close":6256,"volume":6257},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":6259,"open":6260,"high":6261,"low":6262,"close":6263,"volume":6264},"2007-02-05",100.9477,101.4081,100.0338,100.4175,308181700,{"time":6266,"open":6263,"high":6267,"low":6268,"close":6269,"volume":6270},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":6272,"open":6273,"high":6274,"low":6275,"close":6276,"volume":6277},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":6279,"open":6280,"high":6281,"low":6282,"close":6283,"volume":6284},"2007-02-26",101.736,101.8197,96.3085,96.741,896598200,{"time":6286,"open":6287,"high":6288,"low":6289,"close":6221,"volume":6290},"2007-03-05",96.2247,98.6595,95.8061,627885300,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"2007-03-12",97.9618,98.6036,95.4015,97.0266,756793400,{"time":6299,"open":6300,"high":6301,"low":6302,"close":6303,"volume":6304},"2007-03-19",97.5379,100.7248,97.4609,100.4306,524036300,{"time":6306,"open":6307,"high":6308,"low":6309,"close":6310,"volume":6311},"2007-03-26",100.5076,100.6127,98.4485,99.457,634186800,{"time":6313,"open":6314,"high":6315,"low":6316,"close":6317,"volume":6318},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":6320,"open":6321,"high":6322,"low":6323,"close":6322,"volume":6324},"2007-04-09",101.3131,101.7824,100.3956,413774500,{"time":6326,"open":6327,"high":6328,"low":6329,"close":6328,"volume":6330},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2007-04-23",103.9185,104.9202,103.1832,104.731,497093300,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6344},"2007-04-30",104.808,105.8446,103.4283,105.7046,505325300,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":6353,"open":6350,"high":6354,"low":6355,"close":6354,"volume":6356},"2007-05-14",106.8953,104.9131,603182100,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2007-05-21",106.8673,107.5117,105.5785,106.2439,661502200,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2007-06-11",105.7116,108.0876,104.7451,107.6726,829549100,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2007-06-18",107.8906,108.0313,105.4075,105.8999,786735600,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2007-07-02",106.1251,107.7429,106.0547,107.6093,327793400,{"time":6407,"open":6408,"high":6409,"low":6410,"close":6411,"volume":6412},"2007-07-09",107.7359,109.3537,105.8788,108.9247,673995100,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2007-07-30",102.6501,105.1332,100.7298,101.1518,1721820800,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6439,"volume":6446},"2007-08-13",103.0511,103.3254,96.3685,1704847500,{"time":6448,"open":6449,"high":6450,"low":6451,"close":6450,"volume":6452},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2007-08-27",104.0007,104.4579,100.9127,103.8178,917764000,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2007-09-03",103.7193,105.499,102.1789,102.7486,649649800,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2007-09-10",103.0652,105.1262,101.5247,104.7393,779932400,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2007-09-17",104.3242,108.601,103.8459,107.4059,884054500,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2007-09-24",107.7239,108.2682,106.3457,107.8371,653372500,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2007-10-01",107.8512,110.3249,107.7805,110.1482,591641100,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2007-10-08",109.823,111.3284,109.2223,110.4874,625121600,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2007-10-15",110.4449,110.5933,105.7733,105.7803,989902300,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6512,"volume":6514},"2007-10-22",105.2079,108.5721,105.0666,1182627600,{"time":6516,"open":6517,"high":6518,"low":6519,"close":6520,"volume":6521},"2007-10-29",108.7911,109.7382,105.4553,106.8617,1125046000,{"time":6523,"open":6524,"high":6525,"low":6526,"close":6527,"volume":6528},"2007-11-05",105.7592,107.5049,102.4021,102.5788,1363536200,{"time":6530,"open":6531,"high":6532,"low":6533,"close":6534,"volume":6535},"2007-11-12",102.6283,105.5896,101.561,103.0381,1236645700,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6548,"volume":6549},"2007-11-26",102.077,105.9217,99.4125,105.0665,1189044700,{"time":6551,"open":6552,"high":6553,"low":6554,"close":6555,"volume":6556},"2007-12-03",104.7344,107.0738,103.4057,106.6568,757531800,{"time":6558,"open":6559,"high":6560,"low":6561,"close":6562,"volume":6563},"2007-12-10",106.9183,108.0561,103.964,104.0135,1093400500,{"time":6565,"open":6566,"high":6567,"low":6568,"close":6569,"volume":6570},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":6572,"open":6573,"high":6574,"low":6575,"close":6576,"volume":6577},"2007-12-24",105.7378,106.3489,104.3737,104.6579,352074300,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2007-12-31",104.5158,104.8781,100.1177,100.4019,670526600,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2008-01-07",100.7572,101.5316,97.837,99.5778,1465959400,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2008-01-21",90.3837,97.1691,89.524,94.526,1477389900,{"time":6607,"open":6608,"high":6609,"low":6597,"close":6610,"volume":6611},"2008-01-28",94.6823,99.194,99.1727,1272366500,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2008-02-11",94.5686,97.3823,93.8155,96.0181,996516000,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2008-02-18",97.1407,97.3467,94.3981,96.3591,771817900,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2008-03-03",94.5971,95.7552,91.3572,92.1601,1317024300,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2008-03-31",93.7445,98.507,93.6016,97.743,1012481800,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2008-04-07",98.4427,98.9425,94.9726,95.2368,914734500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6213,"volume":6694},"2008-04-21",98.6997,99.8851,97.7502,894231800,{"time":6696,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},"2008-04-28",99.878,101.6559,98.7212,101.0418,808385200,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2008-05-05",100.7133,101.5345,98.8569,99.1782,828021000,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2008-05-12",99.4281,102.0128,99.0568,101.8629,860072700,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2008-05-19",101.97,103.0339,98.1928,98.2785,949138100,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6742,"volume":6743},"2008-06-09",97.7216,98.1786,95.3367,97.2146,1269907600,{"time":6745,"open":6746,"high":6747,"low":6748,"close":6749,"volume":6750},"2008-06-16",96.7862,97.9072,94.1631,94.4215,1236913800,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2008-07-14",89.8863,90.7187,86.126,90.4029,1839386900,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2008-07-28",90.0656,92.283,88.5658,90.5321,1347509900,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2008-08-04",90.446,93.2374,89.5275,92.8356,1156496800,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2008-08-11",92.9073,94.3712,91.6156,93.4096,1139575900,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2008-08-25",92.4265,93.5316,90.8334,92.4193,858819800,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2008-09-01",93.3092,93.7971,87.5469,89.2835,1133857800,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2008-09-08",91.8812,92.0247,87.2598,90.4818,1713539300,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"2008-09-15",87.2814,92.3841,81.6626,89.5837,2966649400,{"time":6843,"open":6844,"high":6845,"low":6846,"close":6847,"volume":6848},"2008-09-22",89.8219,90.0385,85.0151,87.2236,1503425700,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2008-09-29",85.9894,86.1338,79.1617,79.638,1947635500,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2008-10-06",77.3356,77.6748,60.3239,63.875,3281575900,{"time":6864,"open":6865,"high":6866,"low":6867,"close":6868,"volume":6869},"2008-10-13",67.7507,76.1663,62.4603,67.2744,2671940000,{"time":6871,"open":6872,"high":6873,"low":6874,"close":6875,"volume":6876},"2008-10-20",68.819,71.5255,60.6271,62.8212,2374443200,{"time":6878,"open":6879,"high":6880,"low":6881,"close":6882,"volume":6883},"2008-10-27",62.0489,71.143,60.4105,69.8871,2394474300,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":6892,"open":6893,"high":6894,"low":6895,"close":6896,"volume":6897},"2008-11-10",68.7179,68.9489,59.2485,62.5181,2468096000,{"time":6899,"open":6900,"high":6901,"low":6902,"close":6903,"volume":6904},"2008-11-17",62.3448,63.9182,53.655,57.3936,3030111200,{"time":6906,"open":6907,"high":6908,"low":6909,"close":6910,"volume":6911},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":6913,"open":6914,"high":6915,"low":6916,"close":6917,"volume":6918},"2008-12-01",63.1604,63.8172,59.0825,63.4635,2275378100,{"time":6920,"open":6921,"high":6922,"low":6923,"close":6924,"volume":6925},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":6927,"open":6928,"high":6929,"low":6930,"close":6931,"volume":6932},"2008-12-15",64.2503,66.7114,62.2799,64.1679,1592338100,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2008-12-22",64.4517,64.5172,62.2034,63.4185,602214000,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":6948,"open":6949,"high":6950,"low":6951,"close":6952,"volume":6953},"2009-01-05",67.3985,68.7228,62.1088,64.8228,1444297800,{"time":6955,"open":6956,"high":6957,"low":6958,"close":6959,"volume":6960},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":6962,"open":6963,"high":6959,"low":6964,"close":6965,"volume":6966},"2009-01-19",61.2866,58.2452,60.4716,1598956800,{"time":6968,"open":6969,"high":6970,"low":6971,"close":6972,"volume":6973},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":6975,"open":6976,"high":6977,"low":6978,"close":6979,"volume":6980},"2009-02-02",59.3512,63.5494,56.5571,63.2875,1673389500,{"time":6982,"open":6983,"high":6984,"low":6985,"close":6986,"volume":6987},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":6989,"open":6990,"high":6991,"low":6992,"close":6993,"volume":6994},"2009-02-16",58.3252,60.3625,55.131,56.3316,1635919000,{"time":6996,"open":6997,"high":6998,"low":6999,"close":7000,"volume":7001},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":7003,"open":7004,"high":7005,"low":7006,"close":7007,"volume":7008},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":7010,"open":7011,"high":7012,"low":7013,"close":7014,"volume":7015},"2009-03-09",49.4411,56.0114,49.281,55.3638,1889958900,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"2009-03-16",55.9969,58.9364,54.8981,56.2145,1990331000,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"2009-03-23",57.7021,61.0437,57.3869,59.8053,1936336900,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":7036},"2009-03-30",58.4789,62.0037,57.1305,61.7472,1826242100,{"time":7038,"open":7039,"high":7040,"low":7041,"close":7042,"volume":7043},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":7045,"open":7046,"high":7047,"low":7048,"close":7049,"volume":7050},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":7052,"open":7053,"high":7054,"low":7055,"close":7056,"volume":7057},"2009-04-20",62.6852,63.9823,60.6407,63.506,1360782900,{"time":7059,"open":7060,"high":7061,"low":7062,"close":7063,"volume":7064},"2009-04-27",62.7878,65.2355,62.1137,64.4074,1386543700,{"time":7066,"open":7067,"high":7068,"low":7069,"close":7070,"volume":7071},"2009-05-04",64.891,68.3133,64.7664,68.1374,1438907000,{"time":7073,"open":7074,"high":7075,"low":7076,"close":7077,"volume":7078},"2009-05-11",67.1994,67.4998,64.5979,65.0083,1331575400,{"time":7080,"open":7081,"high":7082,"low":7083,"close":7084,"volume":7085},"2009-05-18",65.6238,68.0055,64.6785,65.2354,1159072100,{"time":7087,"open":7088,"high":7089,"low":7090,"close":7091,"volume":7092},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":7094,"open":7095,"high":7096,"low":7097,"close":7098,"volume":7099},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":7101,"open":7102,"high":7103,"low":7104,"close":7105,"volume":7106},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"2009-06-22",67.1663,67.9769,65.4786,67.6822,1098791100,{"time":7122,"open":7123,"high":7124,"low":7125,"close":7126,"volume":7127},"2009-06-29",67.8811,68.7065,66.1493,66.1861,782720500,{"time":7129,"open":7130,"high":7131,"low":7132,"close":6952,"volume":7133},"2009-07-06",65.545,66.2746,64.1153,956936900,{"time":7135,"open":7136,"high":7137,"low":7138,"close":7139,"volume":7140},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":7142,"open":7143,"high":7144,"low":7145,"close":7146,"volume":7147},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":7149,"open":7150,"high":7151,"low":7152,"close":7153,"volume":7154},"2009-07-27",72.1334,73.5704,71.4701,72.8188,973277300,{"time":7156,"open":7157,"high":7158,"low":7159,"close":7160,"volume":7161},"2009-08-03",73.5852,75.1917,73.1872,74.58,951062600,{"time":7163,"open":7164,"high":7165,"low":7166,"close":7167,"volume":7168},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":7170,"open":7171,"high":7172,"low":7173,"close":7174,"volume":7175},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":7177,"open":7178,"high":7179,"low":7180,"close":7181,"volume":7182},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":7184,"open":7185,"high":7186,"low":7187,"close":7188,"volume":7189},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":7191,"open":7192,"high":7193,"low":7194,"close":7195,"volume":7196},"2009-09-07",75.9066,77.6016,75.457,77.211,602784100,{"time":7198,"open":7199,"high":7200,"low":7201,"close":7202,"volume":7203},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":7205,"open":7206,"high":7207,"low":7208,"close":7209,"volume":7210},"2009-09-21",78.4081,79.9927,77.0753,77.3419,953661900,{"time":7212,"open":7213,"high":7214,"low":7215,"close":7216,"volume":7217},"2009-09-28",77.638,79.2448,75.5203,75.8905,1012992100,{"time":7219,"open":7220,"high":7221,"low":7222,"close":7221,"volume":7223},"2009-10-05",76.1941,79.4225,75.972,829880500,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2009-10-19",80.7628,81.681,79.6003,80.0297,1044308000,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"2009-10-26",80.1186,80.9405,76.594,76.6828,1267834600,{"time":7246,"open":7247,"high":7248,"low":7249,"close":7250,"volume":7251},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"2009-11-09",79.9334,82.0587,79.8742,81.1701,808969200,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":7267,"open":7268,"high":7269,"low":7270,"close":7271,"volume":7272},"2009-11-23",81.9846,82.7398,80.1852,81.133,521996900,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7285,"volume":7286},"2009-12-07",82.1253,82.5843,80.7258,82.2733,715769500,{"time":7288,"open":7289,"high":7290,"low":7291,"close":7292,"volume":7293},"2009-12-14",82.8361,83.0286,81.354,82.0463,740889800,{"time":7295,"open":7296,"high":7297,"low":7296,"close":7298,"volume":7299},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":7301,"open":7302,"high":7303,"low":7304,"close":7305,"volume":7306},"2009-12-28",84.0489,84.1456,82.9247,82.9619,331857300,{"time":7308,"open":7309,"high":7310,"low":7311,"close":7312,"volume":7313},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":7315,"open":7316,"high":7317,"low":7318,"close":7319,"volume":7320},"2010-01-11",85.6717,85.7165,84.2722,84.5998,759533100,{"time":7322,"open":7323,"high":7324,"low":7325,"close":7326,"volume":7327},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":7329,"open":7292,"high":7330,"low":7331,"close":7332,"volume":7333},"2010-01-25",82.2398,79.8203,79.9469,1296751500,{"time":7335,"open":7336,"high":7337,"low":7338,"close":7339,"volume":7340},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":7342,"open":7343,"high":7344,"low":7345,"close":7346,"volume":7347},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":7349,"open":7350,"high":7351,"low":7352,"close":7353,"volume":7354},"2010-02-15",81.0412,83.0587,80.267,82.7386,744556100,{"time":7356,"open":7357,"high":7358,"low":7359,"close":7360,"volume":7361},"2010-02-22",83.0439,83.0662,81.1008,82.4408,949418600,{"time":7363,"open":7364,"high":7365,"low":7366,"close":7367,"volume":7368},"2010-03-01",82.7833,85.1209,82.761,85.0539,771376300,{"time":7370,"open":7371,"high":7372,"low":7373,"close":7374,"volume":7375},"2010-03-08",85.0613,86.3343,84.771,85.9547,778142600,{"time":7377,"open":7378,"high":7379,"low":7380,"close":7381,"volume":7382},"2010-03-15",85.8058,87.6766,85.3144,86.6899,916108100,{"time":7384,"open":7385,"high":7386,"low":7387,"close":7388,"volume":7389},"2010-03-22",86.1965,88.3344,86.1442,87.1459,992696800,{"time":7391,"open":7392,"high":7393,"low":7394,"close":7395,"volume":7396},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":7398,"open":7393,"high":7399,"low":7400,"close":7401,"volume":7402},"2010-04-05",89.4034,87.9083,89.366,692518600,{"time":7404,"open":7405,"high":7406,"low":7407,"close":7408,"volume":7409},"2010-04-12",89.4781,90.876,88.768,89.224,908333600,{"time":7411,"open":7412,"high":7413,"low":7414,"close":7415,"volume":7416},"2010-04-19",88.9623,91.0928,88.5586,91.0554,861261700,{"time":7418,"open":7419,"high":7420,"low":7393,"close":7421,"volume":7422},"2010-04-26",91.0852,91.2871,88.8128,1263760600,{"time":7424,"open":7425,"high":7426,"low":7427,"close":7428,"volume":7429},"2010-05-03",89.2389,90.2107,78.4896,83.1691,2156989900,{"time":7431,"open":7432,"high":7433,"low":7434,"close":7435,"volume":7436},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":7438,"open":7439,"high":7440,"low":7441,"close":7442,"volume":7443},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":7445,"open":7446,"high":7447,"low":7448,"close":7449,"volume":7450},"2010-05-24",81.1208,82.8252,78.0261,81.7562,1614851500,{"time":7452,"open":7453,"high":7454,"low":7455,"close":7456,"volume":7457},"2010-05-31",80.9937,83.0196,79.5809,79.85,1143247000,{"time":7459,"open":7460,"high":7461,"low":7462,"close":7463,"volume":7464},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":7466,"open":7467,"high":7468,"low":7469,"close":7470,"volume":7471},"2010-06-14",82.6159,84.2182,81.7786,83.9178,1099031200,{"time":7473,"open":7474,"high":7475,"low":7476,"close":7477,"volume":7478},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":7480,"open":7481,"high":7482,"low":7483,"close":7484,"volume":7485},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":7487,"open":7488,"high":7489,"low":7490,"close":7491,"volume":7492},"2010-07-05",77.8415,81.0937,76.5196,81.0862,866546700,{"time":7494,"open":7495,"high":7496,"low":7497,"close":7498,"volume":7499},"2010-07-12",80.8158,82.686,79.952,80.1098,1043767600,{"time":7501,"open":7502,"high":7503,"low":7504,"close":7505,"volume":7506},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":7508,"open":7509,"high":7510,"low":7511,"close":7512,"volume":7513},"2010-07-26",83.069,84.3383,81.8523,82.8212,992577200,{"time":7515,"open":7516,"high":7517,"low":7518,"close":7519,"volume":7520},"2010-08-02",84.113,84.9542,83.3094,84.4134,873294300,{"time":7522,"open":7523,"high":7524,"low":7495,"close":7525,"volume":7526},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":7528,"open":7529,"high":7530,"low":7531,"close":7532,"volume":7533},"2010-08-16",80.7933,82.9113,80.1774,80.7632,978649500,{"time":7535,"open":7536,"high":7537,"low":7538,"close":7539,"volume":7540},"2010-08-23",81.1463,81.5443,78.3298,80.26,1213491400,{"time":7542,"open":7543,"high":7544,"low":7545,"close":7546,"volume":7547},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":7549,"open":7550,"high":7551,"low":7552,"close":7553,"volume":7554},"2010-09-06",82.8962,83.8802,82.2804,83.73,566735000,{"time":7556,"open":7557,"high":7558,"low":7559,"close":7560,"volume":7561},"2010-09-13",84.5562,85.4392,84.1055,84.9409,952735300,{"time":7563,"open":7564,"high":7565,"low":7566,"close":7567,"volume":7568},"2010-09-20",85.2354,86.7607,84.7068,86.7003,1086292800,{"time":7570,"open":7571,"high":7572,"low":7573,"close":7574,"volume":7575},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":7577,"open":7578,"high":7579,"low":7573,"close":7580,"volume":7581},"2010-10-04",86.3605,88.2406,87.999,887034000,{"time":7583,"open":7584,"high":7585,"low":7586,"close":7587,"volume":7588},"2010-10-11",88.1349,89.5168,87.327,88.8749,941124800,{"time":7590,"open":7591,"high":7592,"low":7593,"close":7594,"volume":7595},"2010-10-18",88.9051,89.9245,87.6064,89.3657,951659200,{"time":7597,"open":7598,"high":7599,"low":7600,"close":7601,"volume":7602},"2010-10-25",89.9623,90.4304,88.5427,89.4715,813034100,{"time":7604,"open":7605,"high":7606,"low":7607,"close":7608,"volume":7609},"2010-11-01",89.9094,92.8165,88.9882,92.6655,954817000,{"time":7611,"open":7612,"high":7613,"low":7614,"close":7615,"volume":7616},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":7618,"open":7619,"high":7620,"low":7621,"close":7622,"volume":7623},"2010-11-15",91.0496,91.4045,88.7919,90.8307,990392500,{"time":7625,"open":7626,"high":7627,"low":7628,"close":7629,"volume":7630},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":7632,"open":7633,"high":7634,"low":7591,"close":7635,"volume":7636},"2010-11-29",89.479,92.8996,92.7939,1021112700,{"time":7638,"open":7639,"high":7640,"low":7641,"close":7642,"volume":7643},"2010-12-06",92.5976,94.0851,92.4314,93.9945,688927500,{"time":7645,"open":7646,"high":7647,"low":7648,"close":7649,"volume":7650},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":7652,"open":7653,"high":7654,"low":7655,"close":7656,"volume":7657},"2010-12-20",94.6103,95.506,94.1093,95.339,362982800,{"time":7659,"open":7660,"high":7661,"low":7662,"close":7663,"volume":7664},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":7666,"open":7667,"high":7668,"low":7669,"close":7670,"volume":7671},"2011-01-03",96.1816,97.0317,95.4149,96.508,688663800,{"time":7673,"open":7674,"high":7675,"low":7661,"close":7676,"volume":7677},"2011-01-10",96.0829,98.1703,98.1476,587344200,{"time":7679,"open":7680,"high":7681,"low":7682,"close":7683,"volume":7684},"2011-01-17",98.0564,98.4056,96.5003,97.4416,593568300,{"time":7686,"open":7687,"high":7688,"low":7689,"close":7690,"volume":7691},"2011-01-24",97.3809,98.9445,96.7888,96.9482,841489200,{"time":7693,"open":7694,"high":7695,"low":7696,"close":7697,"volume":7698},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":7700,"open":7701,"high":7702,"low":7703,"close":7704,"volume":7705},"2011-02-07",99.7719,101.1686,99.6656,101.0395,658367400,{"time":7707,"open":7708,"high":7709,"low":7710,"close":7711,"volume":7712},"2011-02-14",100.9788,102.2389,100.4399,102.1174,591262500,{"time":7714,"open":7715,"high":7716,"low":7717,"close":7718,"volume":7719},"2011-02-21",101.0472,102.1402,98.4512,100.4475,862818700,{"time":7721,"open":7722,"high":7723,"low":7688,"close":7724,"volume":7725},"2011-02-28",100.8194,101.4799,100.5538,1054110800,{"time":7727,"open":7728,"high":7729,"low":7730,"close":7731,"volume":7732},"2011-03-07",100.8498,101.0775,98.2918,99.3165,1072125000,{"time":7734,"open":7735,"high":7736,"low":7737,"close":7738,"volume":7739},"2011-03-14",98.6713,99.0432,95.0961,97.3999,1547968900,{"time":7741,"open":7742,"high":7743,"low":7744,"close":7745,"volume":7746},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":7748,"open":7749,"high":7750,"low":7751,"close":7752,"volume":7753},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":7755,"open":7756,"high":7757,"low":7758,"close":7759,"volume":7760},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":7762,"open":7763,"high":7764,"low":7765,"close":7766,"volume":7767},"2011-04-11",101.3946,101.7377,99.3134,100.6628,775858900,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"2011-04-18",99.5574,102.035,98.734,101.9893,627087300,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7780,"volume":7781},"2011-04-25",101.9131,104.1163,101.5471,104.0095,595273300,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"2011-05-02",104.4975,104.5813,101.4099,102.3095,897019400,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"2011-05-09",102.3018,103.7656,101.692,102.1875,751471200,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7801,"volume":7802},"2011-05-16",101.8216,102.9423,100.7237,101.8597,771663900,{"time":7804,"open":7805,"high":7806,"low":7807,"close":7808,"volume":7809},"2011-05-23",100.617,102.0579,100.1596,101.7835,752721600,{"time":7811,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},"2011-05-30",102.7441,102.8584,99.1685,99.4277,832982500,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7822,"volume":7823},"2011-06-06",99.1762,99.382,97.0187,97.2779,939901900,{"time":7825,"open":7826,"high":7827,"low":7828,"close":7829,"volume":7830},"2011-06-13",97.4989,98.9322,96.3021,97.3388,1210445900,{"time":7832,"open":7833,"high":7834,"low":7835,"close":7836,"volume":7837},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":7839,"open":7840,"high":7841,"low":7842,"close":7843,"volume":7844},"2011-06-27",97.2162,102.7401,97.0247,102.6022,1004464900,{"time":7846,"open":7847,"high":7848,"low":7849,"close":7850,"volume":7851},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":7853,"open":7854,"high":7855,"low":7856,"close":7857,"volume":7858},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":7860,"open":7861,"high":7862,"low":7863,"close":7864,"volume":7865},"2011-07-18",100.4263,103.2917,99.3154,103.1078,871838100,{"time":7867,"open":7868,"high":7869,"low":7870,"close":7871,"volume":7872},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":7874,"open":7875,"high":7876,"low":7877,"close":7878,"volume":7879},"2011-08-01",100.2425,100.3344,89.5318,91.9988,2219616500,{"time":7881,"open":7882,"high":7883,"low":7884,"close":7885,"volume":7886},"2011-08-08",89.57,92.0294,84.4828,90.4971,2884411300,{"time":7888,"open":7889,"high":7890,"low":7891,"close":7892,"volume":7893},"2011-08-15",91.3168,92.8568,86.1914,86.2986,1732344500,{"time":7895,"open":7896,"high":7897,"low":7898,"close":7899,"volume":7900},"2011-08-22",88.237,91.4778,86.1224,90.3822,1479958200,{"time":7902,"open":7903,"high":7904,"low":7905,"close":7906,"volume":7907},"2011-08-29",91.6003,94.6266,89.9684,90.2902,1244224400,{"time":7909,"open":7910,"high":7911,"low":3563,"close":7912,"volume":7913},"2011-09-05",87.6394,92.6576,88.8116,1125697000,{"time":7915,"open":7916,"high":7917,"low":7918,"close":7919,"volume":7920},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":7922,"open":7923,"high":7924,"low":7925,"close":7926,"volume":7927},"2011-09-19",92.0511,93.9456,85.7132,87.4382,1597854300,{"time":7929,"open":7930,"high":7931,"low":7932,"close":7933,"volume":7934},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":7936,"open":7937,"high":7938,"low":7939,"close":7940,"volume":7941},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":7943,"open":7944,"high":7945,"low":7946,"close":7947,"volume":7948},"2011-10-10",90.6264,94.4154,90.6187,94.3923,1145235600,{"time":7950,"open":7924,"high":7951,"low":7952,"close":7953,"volume":7954},"2011-10-17",95.5859,91.797,95.4704,1288845800,{"time":7956,"open":7957,"high":7958,"low":7959,"close":7960,"volume":7961},"2011-10-24",95.6244,99.6675,94.115,99.036,1379992900,{"time":7963,"open":7964,"high":7965,"low":7966,"close":7967,"volume":7968},"2011-10-31",97.9271,99.0514,93.5836,96.6333,1430006500,{"time":7970,"open":7971,"high":7972,"low":7973,"close":7974,"volume":7975},"2011-11-07",96.564,98.5894,94.6156,97.542,1180816400,{"time":7977,"open":7978,"high":7979,"low":7980,"close":7981,"volume":7982},"2011-11-14",97.1801,98.1504,93.3604,93.9379,1126550200,{"time":7984,"open":7985,"high":7986,"low":7987,"close":7988,"volume":7989},"2011-11-21",92.5671,92.6826,89.4867,89.5945,769992600,{"time":7991,"open":7992,"high":7993,"low":7994,"close":7995,"volume":7996},"2011-11-28",92.0588,97.4188,91.5044,96.1558,1132431500,{"time":7998,"open":7999,"high":8000,"low":8001,"close":8002,"volume":8003},"2011-12-05",97.6806,98.0041,95.224,97.0722,1091882700,{"time":8005,"open":8006,"high":8007,"low":8008,"close":8009,"volume":8010},"2011-12-12",96.2251,96.7026,93.5451,94.2314,1119195300,{"time":8012,"open":8013,"high":8014,"low":8015,"close":8016,"volume":8017},"2011-12-19",94.5957,97.9824,93.0224,97.9514,815204600,{"time":8019,"open":8020,"high":8021,"low":8022,"close":8023,"volume":8024},"2011-12-26",97.7809,98.2847,96.6649,97.2616,424289000,{"time":8026,"open":8027,"high":8028,"low":8014,"close":8029,"volume":8030},"2012-01-02",99.0131,99.4936,98.9744,642829400,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"2012-01-09",99.1992,100.5166,98.7419,99.8501,625172800,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8041,"volume":8043},"2012-01-16",100.8111,102.2604,99.8966,560163500,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"2012-01-23",101.9194,103.3841,101.2141,102.1596,751131900,{"time":8052,"open":8053,"high":8054,"low":8055,"close":8056,"volume":8057},"2012-01-30",101.1443,104.3296,100.7956,104.2676,744447200,{"time":8059,"open":8060,"high":8061,"low":8062,"close":8063,"volume":8064},"2012-02-06",103.8336,105.0813,103.5701,104.1281,699094400,{"time":8066,"open":8067,"high":8068,"low":8069,"close":8070,"volume":8071},"2012-02-13",104.8721,105.8873,104.0428,105.7168,792803700,{"time":8073,"open":8074,"high":8075,"low":8076,"close":8077,"volume":8078},"2012-02-20",105.9648,106.3291,105.0116,106.1198,501741000,{"time":8080,"open":8081,"high":8082,"low":8083,"close":8084,"volume":8085},"2012-02-27",105.4146,107.0963,105.2441,106.4143,726681300,{"time":8087,"open":8088,"high":8089,"low":8063,"close":8090,"volume":8091},"2012-03-05",106.2516,106.8948,106.6158,726392800,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"2012-03-12",106.6003,109.3482,106.2438,109.2081,751269600,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"2012-03-19",109.138,109.9709,107.8459,108.7021,625146900,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"2012-03-26",109.4805,110.399,108.2662,109.605,689045100,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2012-04-02",109.4727,110.6948,108.3985,108.8111,591883200,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2012-04-09",107.4411,108.85,105.6742,106.7483,840617400,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2012-04-16",107.2932,108.4764,106.3124,107.3788,761453400,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2012-04-23",106.2813,109.5895,105.8143,109.2781,726597900,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2012-04-30",109.0602,110.2667,106.5771,106.6394,712692400,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2012-05-07",106.258,107.0753,104.6856,105.5574,865528500,{"time":8156,"open":8157,"high":8153,"low":8158,"close":8159,"volume":8160},"2012-05-14",104.5455,100.8404,100.9883,1146413600,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"2012-05-21",101.3152,103.7049,101.1517,102.8253,883173900,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8172,"volume":8173},"2012-05-28",103.6504,104.2497,99.7584,764680800,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2012-06-04",99.9374,103.9384,98.9644,103.6036,879586100,{"time":8182,"open":8183,"high":8184,"low":8185,"close":8186,"volume":8187},"2012-06-11",104.4365,105.0481,102.0935,104.9542,923971800,{"time":8189,"open":8190,"high":8191,"low":8192,"close":8193,"volume":8194},"2012-06-18",104.516,106.6051,103.538,104.4221,810496700,{"time":8196,"open":8197,"high":8198,"low":8199,"close":8200,"volume":8201},"2012-06-25",103.3189,106.6207,102.38,106.4877,777590700,{"time":8203,"open":8204,"high":8205,"low":8206,"close":8207,"volume":8208},"2012-07-02",106.7851,107.8179,105.5097,106.0105,487344100,{"time":8210,"open":8211,"high":8212,"low":8213,"close":8214,"volume":8215},"2012-07-09",105.9244,106.5894,103.7493,106.2139,686624500,{"time":8217,"open":8218,"high":8219,"low":8220,"close":8221,"volume":8222},"2012-07-16",105.9714,108.1152,105.275,106.7772,622487000,{"time":8224,"open":8225,"high":8226,"low":8227,"close":8228,"volume":8229},"2012-07-23",105.2124,108.8116,104.0857,108.5064,840929800,{"time":8231,"open":8232,"high":8233,"low":8234,"close":8235,"volume":8236},"2012-07-30",108.3812,109.2575,106.0809,109.0306,723033300,{"time":8238,"open":8239,"high":8240,"low":8241,"close":8242,"volume":8243},"2012-08-06",109.3201,110.259,109.1949,110.1964,475710400,{"time":8245,"open":8246,"high":8247,"low":8248,"close":8249,"volume":8250},"2012-08-13",110.0086,111.3388,109.5705,111.2449,455720100,{"time":8252,"open":8253,"high":8254,"low":8255,"close":8256,"volume":8257},"2012-08-20",111.0884,111.9568,109.7113,110.7206,528027900,{"time":8259,"open":8260,"high":8261,"low":8262,"close":8263,"volume":8264},"2012-08-27",111.0179,111.1666,109.6878,110.4468,458457100,{"time":8266,"open":8267,"high":8268,"low":8269,"close":8270,"volume":8271},"2012-09-03",110.3529,112.974,109.6409,112.9271,486431100,{"time":8273,"open":8274,"high":8275,"low":8276,"close":8277,"volume":8278},"2012-09-10",112.8175,115.8847,112.2464,115.204,658106600,{"time":8280,"open":8281,"high":8282,"low":8283,"close":8284,"volume":8285},"2012-09-17",114.9692,115.3706,113.9442,114.7413,608820000,{"time":8287,"open":8288,"high":8289,"low":8290,"close":8291,"volume":8292},"2012-09-24",114.1749,115.0323,112.4443,113.2467,637875800,{"time":8294,"open":8295,"high":8296,"low":8297,"close":8298,"volume":8299},"2012-10-01",113.6794,115.756,113.1366,114.9536,619770200,{"time":8301,"open":8302,"high":8303,"low":8304,"close":8305,"volume":8306},"2012-10-08",114.5288,114.9379,112.1534,112.3972,599319200,{"time":8308,"open":8309,"high":8310,"low":8311,"close":8312,"volume":8313},"2012-10-15",112.6647,115.2526,112.3028,112.7905,679092400,{"time":8315,"open":8316,"high":8317,"low":8318,"close":8319,"volume":8320},"2012-10-22",112.6017,113.0108,110.4307,111.1859,718295200,{"time":8322,"open":8323,"high":8324,"low":8325,"close":8326,"volume":8327},"2012-10-29",111.5792,113.0501,110.6588,111.351,342136300,{"time":8329,"open":8319,"high":8330,"low":8331,"close":8332,"volume":8333},"2012-11-05",112.8927,108.1967,108.6766,852323700,{"time":8335,"open":8336,"high":8337,"low":8338,"close":8339,"volume":8340},"2012-11-12",109.0148,109.534,105.9549,107.2686,829813100,{"time":8342,"open":8343,"high":8344,"low":8345,"close":8319,"volume":8346},"2012-11-19",108.4721,111.2252,107.3,418423200,{"time":8348,"open":8349,"high":8350,"low":8351,"close":8352,"volume":8353},"2012-11-26",110.6352,112.0983,109.3373,111.8151,693511300,{"time":8355,"open":8356,"high":8357,"low":8358,"close":8359,"volume":8360},"2012-12-03",112.3264,112.4208,110.415,112.0196,611416000,{"time":8362,"open":8363,"high":8364,"low":8365,"close":8366,"volume":8367},"2012-12-10",111.8623,113.703,111.6027,111.7758,670707900,{"time":8369,"open":8370,"high":8371,"low":8372,"close":8373,"volume":8374},"2012-12-17",112.0668,114.5131,112.0354,113.1152,886267200,{"time":8376,"open":8377,"high":8378,"low":8379,"close":8380,"volume":8381},"2012-12-24",112.8696,113.0518,110.802,110.9287,477549600,{"time":8383,"open":8384,"high":8385,"low":8386,"close":8387,"volume":8388},"2012-12-31",110.6356,116.1413,110.5406,115.9511,697573700,{"time":8390,"open":8391,"high":8392,"low":8393,"close":8394,"volume":8395},"2013-01-07",115.5392,116.569,114.8501,116.5057,566665900,{"time":8397,"open":8398,"high":8399,"low":8400,"close":8401,"volume":8402},"2013-01-14",116.3631,117.6306,115.8165,117.5038,591328800,{"time":8404,"open":8405,"high":8406,"low":8407,"close":8406,"volume":8408},"2013-01-21",117.5039,119.0248,117.2266,510031400,{"time":8410,"open":8411,"high":8412,"low":8413,"close":8414,"volume":8415},"2013-01-28",119.0565,119.9516,118.4386,119.8091,596648600,{"time":8417,"open":8418,"high":8419,"low":8420,"close":8421,"volume":8422},"2013-02-04",119.0802,120.3239,118.3752,120.2526,677372500,{"time":8424,"open":8425,"high":8426,"low":8427,"close":8428,"volume":8429},"2013-02-11",120.2051,120.8944,119.9279,120.4983,517551100,{"time":8431,"open":8432,"high":8433,"low":8434,"close":8435,"volume":8436},"2013-02-18",120.7041,121.425,118.7793,120.324,545293800,{"time":8438,"open":8439,"high":8440,"low":8441,"close":8428,"volume":8442},"2013-02-25",120.9102,121.1003,117.8207,880703700,{"time":8444,"open":8445,"high":8446,"low":8447,"close":8448,"volume":8449},"2013-03-04",120.221,123.3025,120.0309,123.1362,524491200,{"time":8451,"open":8452,"high":8453,"low":8454,"close":8455,"volume":8456},"2013-03-11",123.0411,124.2136,122.8906,123.9943,546984500,{"time":8458,"open":8459,"high":8460,"low":8461,"close":8462,"volume":8463},"2013-03-18",122.8086,124.0897,122.2118,123.8112,647799500,{"time":8465,"open":8466,"high":8467,"low":8468,"close":8469,"volume":8470},"2013-03-25",124.1375,124.8058,122.8166,124.6626,441062300,{"time":8472,"open":8473,"high":8474,"low":8475,"close":8476,"volume":8477},"2013-04-01",124.5989,125.0923,122.3551,123.4611,646416800,{"time":8479,"open":8480,"high":8481,"low":8482,"close":8483,"volume":8484},"2013-04-08",123.5486,127.0815,123.1349,126.3575,550706900,{"time":8486,"open":8487,"high":8488,"low":8489,"close":8490,"volume":8491},"2013-04-15",125.7209,125.8243,122.18,123.7157,908872400,{"time":8493,"open":8494,"high":8495,"low":8482,"close":8496,"volume":8497},"2013-04-22",123.9544,126.7314,125.9119,596455400,{"time":8499,"open":8500,"high":8501,"low":8502,"close":8503,"volume":8504},"2013-04-29",126.254,128.8082,125.8005,128.4024,584067600,{"time":8506,"open":8507,"high":8508,"low":8509,"close":8510,"volume":8511},"2013-05-06",128.4979,130.2564,128.4422,130.0256,464602100,{"time":8513,"open":8514,"high":8515,"low":8516,"close":8517,"volume":8518},"2013-05-13",129.8585,132.914,129.5562,132.8344,561277200,{"time":8520,"open":8521,"high":8522,"low":8523,"close":8524,"volume":8525},"2013-05-20",132.7071,134.5293,130.4474,131.5375,787545500,{"time":8527,"open":8515,"high":8528,"low":8529,"close":8530,"volume":8531},"2013-05-27",133.5029,129.8028,130.0575,588687100,{"time":8533,"open":8534,"high":8535,"low":8536,"close":8537,"volume":8538},"2013-06-03",130.3599,131.3704,127.5112,131.1316,926323300,{"time":8540,"open":8541,"high":8542,"low":8543,"close":8544,"volume":8545},"2013-06-10",131.5374,131.609,128.3467,129.8427,747319300,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2013-06-17",130.7259,132.0785,125.9622,127.242,1050353400,{"time":8554,"open":8555,"high":8556,"low":8557,"close":8558,"volume":8559},"2013-06-24",125.9142,129.4418,124.5703,128.3218,809325800,{"time":8561,"open":8562,"high":8563,"low":8564,"close":8565,"volume":8566},"2013-07-01",128.9938,130.4496,128.162,130.4016,484451800,{"time":8568,"open":8569,"high":8570,"low":8563,"close":8571,"volume":8572},"2013-07-08",131.0736,134.3292,133.9932,588605500,{"time":8574,"open":8575,"high":8576,"low":8577,"close":8578,"volume":8579},"2013-07-15",134.3613,135.4012,133.6413,135.3212,458478400,{"time":8581,"open":8582,"high":8583,"low":8584,"close":8585,"volume":8586},"2013-07-22",135.5131,135.8731,134.0013,135.2731,492075500,{"time":8588,"open":8589,"high":8590,"low":8591,"close":8592,"volume":8593},"2013-07-29",134.9292,136.761,134.4732,136.745,508848400,{"time":8595,"open":8596,"high":8597,"low":8598,"close":8599,"volume":8600},"2013-08-05",136.441,136.753,134.8252,135.4331,420361400,{"time":8602,"open":8603,"high":8604,"low":8605,"close":8606,"volume":8607},"2013-08-12",134.7532,135.9051,132.3854,132.6494,513028500,{"time":8609,"open":8610,"high":8611,"low":8612,"close":8613,"volume":8614},"2013-08-19",132.4974,133.4494,131.3376,133.2814,537622800,{"time":8616,"open":8617,"high":8618,"low":8619,"close":8620,"volume":8621},"2013-08-26",133.4173,133.8253,130.4257,130.9056,610563900,{"time":8623,"open":8624,"high":8625,"low":8626,"close":8627,"volume":8628},"2013-09-02",132.1695,133.5693,130.9456,132.8174,462611500,{"time":8630,"open":8631,"high":8632,"low":8631,"close":8633,"volume":8634},"2013-09-09",133.1454,135.6331,135.4491,443889200,{"time":8636,"open":8637,"high":8638,"low":8639,"close":8640,"volume":8641},"2013-09-16",136.913,138.8648,136.0171,137.2267,671767100,{"time":8643,"open":8644,"high":8645,"low":8646,"close":8647,"volume":8648},"2013-09-23",137.0418,137.1704,135.418,135.7717,504544800,{"time":8650,"open":8651,"high":8652,"low":8653,"close":8654,"volume":8655},"2013-09-30",134.6223,136.2459,134.1078,135.7556,658023000,{"time":8657,"open":8658,"high":8659,"low":8660,"close":8661,"volume":8662},"2013-10-07",134.574,136.9051,132.251,136.8569,744278000,{"time":8664,"open":8665,"high":8666,"low":8667,"close":8668,"volume":8669},"2013-10-14",136.0129,140.2731,135.9084,140.1767,696972000,{"time":8671,"open":8672,"high":8673,"low":8674,"close":8675,"volume":8676},"2013-10-21",140.2249,141.4707,139.831,141.4305,500226000,{"time":8678,"open":8679,"high":8680,"low":8681,"close":8682,"volume":8683},"2013-10-28",141.3824,142.6844,140.8438,141.6396,588982000,{"time":8685,"open":8686,"high":8687,"low":8688,"close":8689,"volume":8690},"2013-11-04",142.0253,142.789,140.474,142.5077,552563000,{"time":8692,"open":8693,"high":8694,"low":8695,"close":8696,"volume":8697},"2013-11-11",142.371,144.7825,141.5431,144.7262,456701000,{"time":8699,"open":8700,"high":8701,"low":8702,"close":8703,"volume":8704},"2013-11-18",144.9673,145.3531,143.0623,145.3371,497733000,{"time":8706,"open":8707,"high":8708,"low":8709,"close":8710,"volume":8711},"2013-11-25",145.5944,146.0927,144.9835,145.4898,281150900,{"time":8713,"open":8714,"high":8715,"low":8716,"close":8717,"volume":8718},"2013-12-02",145.5622,145.8355,143.3597,145.4416,573984000,{"time":8720,"open":8721,"high":8722,"low":8723,"close":8724,"volume":8725},"2013-12-09",145.8676,146.0284,142.8855,143.1668,505064000,{"time":8727,"open":8728,"high":8729,"low":8730,"close":8731,"volume":8732},"2013-12-16",143.842,147.0798,142.5318,146.7323,754605200,{"time":8734,"open":8735,"high":8736,"low":8737,"close":8738,"volume":8739},"2013-12-23",147.4516,148.8497,147.1445,148.583,256145800,{"time":8741,"open":8742,"high":8743,"low":8744,"close":8745,"volume":8746},"2013-12-30",148.5992,149.2619,147.4757,147.8071,344004400,{"time":8748,"open":8749,"high":8750,"low":8751,"close":8752,"volume":8753},"2014-01-06",148.2921,148.882,147.1525,148.8173,483464500,{"time":8755,"open":8756,"high":8757,"low":8758,"close":8759,"volume":8760},"2014-01-13",148.4375,149.4639,146.5545,148.4133,533573200,{"time":8762,"open":8763,"high":8764,"low":8765,"close":8766,"volume":8767},"2014-01-20",149.2699,149.3265,144.5259,144.5744,491066100,{"time":8769,"open":8770,"high":8771,"low":8772,"close":8773,"volume":8774},"2014-01-27",144.7118,145.318,142.95,144.0006,821519600,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"2014-02-03",143.8309,145.3664,140.3881,145.2129,887744800,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"2014-02-10",145.2291,148.9952,144.8331,148.7204,501791200,{"time":8790,"open":8736,"high":8791,"low":8792,"close":8793,"volume":8794},"2014-02-17",149.472,147.5728,148.6154,430099700,{"time":8796,"open":8797,"high":8798,"low":8799,"close":8800,"volume":8801},"2014-02-24",148.9305,151.2499,148.8658,150.5549,574548900,{"time":8803,"open":8804,"high":8805,"low":8806,"close":8807,"volume":8808},"2014-03-03",149.2295,152.7127,148.5022,152.147,620701300,{"time":8810,"open":8811,"high":8812,"low":8813,"close":8814,"volume":8815},"2014-03-10",151.9127,152.5107,149.0598,149.2376,587706600,{"time":8817,"open":8818,"high":8819,"low":8820,"close":8821,"volume":8822},"2014-03-17",149.9892,153.4354,149.8922,151.1463,656800400,{"time":8824,"open":8825,"high":8826,"low":8827,"close":8828,"volume":8829},"2014-03-24",151.6658,152.0718,149.2794,150.5701,589131000,{"time":8831,"open":8832,"high":8833,"low":8834,"close":8835,"volume":8836},"2014-03-31",151.5278,153.9875,150.5943,151.3087,514528000,{"time":8838,"open":8839,"high":8840,"low":8841,"close":8842,"volume":8843},"2014-04-07",150.9434,151.9338,147.1769,147.3393,693927000,{"time":8845,"open":8846,"high":8847,"low":8848,"close":8849,"volume":8850},"2014-04-14",148.4919,151.7227,147.2824,151.3006,499927000,{"time":8852,"open":8853,"high":8854,"low":8855,"close":8856,"volume":8857},"2014-04-21",151.3411,152.9322,150.8784,151.2193,416538000,{"time":8859,"open":8860,"high":8861,"low":8862,"close":8863,"volume":8864},"2014-04-28",151.8364,153.5329,150.1398,152.6562,511868000,{"time":8866,"open":8867,"high":8868,"low":8869,"close":8870,"volume":8871},"2014-05-05",151.9094,153.4598,150.9921,152.575,445134000,{"time":8873,"open":8874,"high":8875,"low":8876,"close":8877,"volume":8878},"2014-05-12",153.2569,154.5719,151.3736,152.648,478175000,{"time":8880,"open":8881,"high":8882,"low":8883,"close":8884,"volume":8885},"2014-05-19",152.3558,154.6206,151.8526,154.5151,387217800,{"time":8887,"open":8888,"high":8889,"low":8890,"close":8891,"volume":8892},"2014-05-26",155.0914,156.5038,155.0021,156.4064,279426000,{"time":8894,"open":8895,"high":8896,"low":8897,"close":8898,"volume":8899},"2014-06-02",156.6256,158.6387,155.8301,158.5982,356031000,{"time":8901,"open":8902,"high":8903,"low":8904,"close":8905,"volume":8906},"2014-06-09",158.5738,159.142,156.7555,157.5834,379387000,{"time":8908,"open":8909,"high":8910,"low":8911,"close":8912,"volume":8913},"2014-06-16",157.3886,159.9453,157.2019,159.8148,464041000,{"time":8915,"open":8916,"high":8917,"low":8918,"close":8919,"volume":8920},"2014-06-23",159.8557,160.2716,158.3386,159.7169,405387100,{"time":8922,"open":8923,"high":8924,"low":8925,"close":8926,"volume":8927},"2014-06-30",159.6191,161.7316,159.4804,161.6582,266085000,{"time":8929,"open":8930,"high":8931,"low":8932,"close":8933,"volume":8934},"2014-07-07",161.3482,161.4787,159.0971,160.3614,406114000,{"time":8936,"open":8937,"high":8938,"low":8939,"close":8940,"volume":8941},"2014-07-14",161.177,161.7071,159.3989,161.2585,519679400,{"time":8943,"open":8944,"high":8945,"low":8946,"close":8947,"volume":8948},"2014-07-21",160.7528,162.3596,160.2145,161.2667,334607000,{"time":8950,"open":8951,"high":8952,"low":8953,"close":8954,"volume":8955},"2014-07-28",161.2994,161.8621,156.2506,157.0091,626687000,{"time":8957,"open":8958,"high":8959,"low":8960,"close":8961,"volume":8962},"2014-08-04",157.3108,158.4772,155.4186,157.6126,591595000,{"time":8964,"open":8965,"high":8966,"low":8967,"close":8968,"volume":8969},"2014-08-11",158.208,160.3939,157.368,159.6354,414545000,{"time":8971,"open":8972,"high":8973,"low":8974,"close":8975,"volume":8976},"2014-08-18",160.5163,162.9306,160.4266,162.4656,351220000,{"time":8978,"open":8979,"high":8980,"low":8981,"close":8982,"volume":8983},"2014-08-25",163.2405,163.7952,162.433,163.7054,283264000,{"time":8985,"open":8986,"high":8987,"low":8988,"close":8989,"volume":8990},"2014-09-01",163.9175,164.415,162.6451,164.0317,317301000,{"time":8992,"open":8993,"high":8994,"low":8995,"close":8996,"volume":8997},"2014-09-08",163.8767,164.1132,161.9518,162.4167,404171700,{"time":8999,"open":9000,"high":9001,"low":9002,"close":9003,"volume":9004},"2014-09-15",162.4412,165.4458,161.805,164.4625,560507000,{"time":9006,"open":9007,"high":9008,"low":9009,"close":9010,"volume":9011},"2014-09-22",164.1756,164.2002,160.8323,162.168,598069000,{"time":9013,"open":9014,"high":9015,"low":9016,"close":9017,"volume":9018},"2014-09-29",160.7749,162.4958,157.6201,161.0372,683066000,{"time":9020,"open":9021,"high":9022,"low":9023,"close":9024,"volume":9025},"2014-10-06",161.7091,161.9222,156.0959,156.1368,871766000,{"time":9027,"open":9028,"high":9029,"low":9030,"close":9031,"volume":9032},"2014-10-13",156.0713,156.6367,149.0733,154.4407,1312517000,{"time":9034,"open":9035,"high":9036,"low":9037,"close":9038,"volume":9039},"2014-10-20",154.1621,161.0126,154.1129,160.9634,709653000,{"time":9041,"open":9042,"high":9043,"low":9044,"close":9045,"volume":9046},"2014-10-27",160.3898,165.3802,159.8162,165.2491,592480000,{"time":9048,"open":9049,"high":9050,"low":9051,"close":9052,"volume":9053},"2014-11-03",165.4622,166.8389,163.9381,166.6258,475281000,{"time":9055,"open":9056,"high":9057,"low":9058,"close":9059,"volume":9060},"2014-11-10",166.6586,167.8468,166.4537,167.3633,376714100,{"time":9062,"open":9063,"high":9064,"low":9065,"close":9066,"volume":9067},"2014-11-17",167.0437,170.3133,166.8798,169.3627,454049700,{"time":9069,"open":9070,"high":9071,"low":9072,"close":9073,"volume":9074},"2014-11-24",169.7643,170.3379,169.4611,169.7888,265047000,{"time":9076,"open":9077,"high":9078,"low":9079,"close":9080,"volume":9081},"2014-12-01",169.1333,170.8295,168.2975,170.4444,429769700,{"time":9083,"open":9084,"high":9085,"low":9086,"close":9087,"volume":9088},"2014-12-08",170.0511,170.5427,164.5853,164.6181,754967700,{"time":9090,"open":9091,"high":9092,"low":9093,"close":9094,"volume":9095},"2014-12-15",165.5114,174.517,162.1352,170.1657,1206138200,{"time":9097,"open":9098,"high":9099,"low":9100,"close":9101,"volume":9102},"2014-12-22",170.3551,172.0855,170.1162,171.7477,370776900,{"time":9104,"open":9105,"high":9106,"low":9107,"close":9108,"volume":9109},"2014-12-29",171.5664,172.1844,168.2375,169.2675,404984400,{"time":9111,"open":9112,"high":9113,"low":9114,"close":9115,"volume":9116},"2015-01-05",168.2293,170.0833,163.8541,168.2953,809915800,{"time":9118,"open":9119,"high":9120,"low":9121,"close":9122,"volume":9123},"2015-01-12",168.4271,169.3087,163.5986,166.1365,940434000,{"time":9125,"open":9126,"high":9127,"low":9128,"close":9129,"volume":9130},"2015-01-19",166.7709,169.9514,164.9335,168.8885,545806600,{"time":9132,"open":9133,"high":9134,"low":9135,"close":9136,"volume":9137},"2015-01-26",168.6743,169.3746,163.7057,164.3402,765883700,{"time":9139,"open":9140,"high":9141,"low":9142,"close":9143,"volume":9144},"2015-02-02",164.8346,170.7589,163.0301,169.3664,645251800,{"time":9146,"open":9147,"high":9148,"low":9149,"close":9150,"volume":9151},"2015-02-09",168.7237,172.9012,168.2046,172.8518,465687300,{"time":9153,"open":9154,"high":9155,"low":9156,"close":9157,"volume":9158},"2015-02-16",172.5387,174.1289,171.9866,174.0548,389980000,{"time":9160,"open":9161,"high":9162,"low":9163,"close":9164,"volume":9165},"2015-02-23",173.8076,174.8787,173.4286,173.5768,400719000,{"time":9167,"open":9168,"high":9169,"low":9170,"close":9171,"volume":9172},"2015-03-02",173.6758,174.7304,170.6435,170.9731,577315400,{"time":9174,"open":9175,"high":9176,"low":9177,"close":9178,"volume":9179},"2015-03-09",171.1709,172.036,168.4188,169.5971,613490300,{"time":9181,"open":9182,"high":9183,"low":9184,"close":9185,"volume":9186},"2015-03-16",170.3222,174.6496,169.6218,174.1448,755050500,{"time":9188,"open":9189,"high":9190,"low":9191,"close":9192,"volume":9193},"2015-03-23",174.153,174.7241,168.9389,170.2796,581117700,{"time":9195,"open":9196,"high":9197,"low":9198,"close":9199,"volume":9200},"2015-03-30",171.3059,172.655,169.2617,170.859,447153600,{"time":9202,"open":9203,"high":9204,"low":9205,"close":9206,"volume":9207},"2015-04-06",169.9734,173.8799,169.841,173.8385,443228200,{"time":9209,"open":9210,"high":9211,"low":9212,"close":9213,"volume":9214},"2015-04-13",173.6978,174.6662,171.3307,172.1087,509113900,{"time":9216,"open":9217,"high":9218,"low":9219,"close":9220,"volume":9221},"2015-04-20",173.0274,175.4359,172.895,175.171,406927200,{"time":9223,"open":9224,"high":9225,"low":9226,"close":9227,"volume":9228},"2015-04-27",175.7339,175.858,171.8356,174.4014,556611100,{"time":9230,"open":9231,"high":9232,"low":9233,"close":9234,"volume":9235},"2015-05-04",174.8235,175.4773,171.1239,175.1462,563435800,{"time":9237,"open":9238,"high":9239,"low":9240,"close":9241,"volume":9242},"2015-05-11",175.1048,175.9656,172.6633,175.8249,462547700,{"time":9244,"open":9245,"high":9246,"low":9247,"close":9248,"volume":9249},"2015-05-18",175.6593,176.9339,175.5931,176.2801,345719900,{"time":9251,"open":9252,"high":9253,"low":9254,"close":9255,"volume":9256},"2015-05-25",175.7918,176.2718,173.971,174.749,417416800,{"time":9258,"open":9259,"high":9260,"low":9261,"close":9262,"volume":9263},"2015-06-01",175.4111,176.0152,172.9612,173.6151,546278200,{"time":9265,"open":9266,"high":9267,"low":9268,"close":9269,"volume":9270},"2015-06-08",173.5075,175.5352,171.8935,173.8137,537908100,{"time":9272,"open":9273,"high":9274,"low":9275,"close":9276,"volume":9277},"2015-06-15",172.6798,176.5698,171.9763,175.3245,632747600,{"time":9279,"open":9280,"high":9281,"low":9282,"close":9283,"volume":9284},"2015-06-22",176.2394,176.8049,173.9522,174.5011,432762300,{"time":9286,"open":9287,"high":9288,"low":9289,"close":9290,"volume":9291},"2015-06-29",173.0291,174.5095,170.7253,172.4137,625900000,{"time":9293,"open":9294,"high":9295,"low":9296,"close":9297,"volume":9298},"2015-07-06",171.1329,173.1289,169.7523,172.5551,729385700,{"time":9300,"open":9301,"high":9302,"low":9303,"close":9304,"volume":9305},"2015-07-13",173.8109,176.7716,173.7693,176.7134,481406400,{"time":9307,"open":9308,"high":9309,"low":9310,"close":9311,"volume":9312},"2015-07-20",176.938,177.2956,172.6548,172.9875,445343800,{"time":9314,"open":9315,"high":9316,"low":9317,"close":9318,"volume":9319},"2015-07-27",172.1059,175.8568,171.5404,175.0667,556268500,{"time":9321,"open":9322,"high":9323,"low":9324,"close":9325,"volume":9326},"2015-08-03",175.0334,175.7404,172.0477,172.946,515462100,{"time":9328,"open":9329,"high":9330,"low":9331,"close":9332,"volume":9333},"2015-08-10",174.0521,175.2081,170.792,174.1685,540645600,{"time":9335,"open":9336,"high":9337,"low":9338,"close":9339,"volume":9340},"2015-08-17",173.5781,175.2164,164.2716,164.5294,864627700,{"time":9342,"open":9343,"high":9344,"low":9345,"close":9346,"volume":9347},"2015-08-24",155.93,166.201,151.6967,165.7353,1650892700,{"time":9349,"open":9350,"high":9351,"low":9352,"close":9353,"volume":9354},"2015-08-31",164.7623,165.6106,158.6246,160.1715,938737300,{"time":9356,"open":9357,"high":9358,"low":9359,"close":9360,"volume":9361},"2015-09-07",162.9576,165.8934,161.552,163.6229,543675700,{"time":9363,"open":9364,"high":9365,"low":9366,"close":9367,"volume":9368},"2015-09-14",163.7976,168.7377,162.5334,163.3951,792543900,{"time":9370,"open":9371,"high":9372,"low":9373,"close":9374,"volume":9375},"2015-09-21",164.2228,165.2594,159.3071,161.2216,666841300,{"time":9377,"open":9378,"high":9379,"low":9380,"close":9381,"volume":9382},"2015-09-28",160.327,163.044,156.2724,163.0189,843095800,{"time":9384,"open":9385,"high":9386,"low":9387,"close":9388,"volume":9389},"2015-10-05",164.2395,168.7873,164.1308,168.3107,621027000,{"time":9391,"open":9392,"high":9393,"low":9394,"close":9395,"volume":9396},"2015-10-12",168.386,169.9493,166.3128,169.9326,492262800,{"time":9398,"open":9399,"high":9400,"low":9401,"close":9402,"volume":9403},"2015-10-19",169.2889,173.8451,168.5783,173.4773,576364400,{"time":9405,"open":9406,"high":9407,"low":9408,"close":9409,"volume":9410},"2015-10-26",173.3016,175.0907,172.0393,173.8283,504447900,{"time":9412,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},"2015-11-02",174.1544,176.9465,174.029,175.5922,466621600,{"time":9419,"open":9420,"high":9421,"low":9422,"close":9423,"volume":9424},"2015-11-09",174.982,175.1325,169.2387,169.3223,549621600,{"time":9426,"open":9427,"high":9428,"low":9429,"close":9420,"volume":9430},"2015-11-16",169.1384,175.6591,169.0214,542343400,{"time":9432,"open":9433,"high":9434,"low":9435,"close":9436,"volume":9437},"2015-11-23",175.0405,175.5421,173.3936,175.191,253103500,{"time":9439,"open":9440,"high":9441,"low":9442,"close":9443,"volume":9444},"2015-11-30",175.3498,176.3949,171.1699,175.2411,678260500,{"time":9446,"open":9447,"high":9448,"low":9449,"close":9450,"volume":9451},"2015-12-07",174.9151,175.3331,168.4612,168.7705,695103200,{"time":9453,"open":9454,"high":9455,"low":9456,"close":9457,"volume":9458},"2015-12-14",168.9294,174.2881,167.1571,168.2108,957957800,{"time":9460,"open":9461,"high":9462,"low":9463,"close":9464,"volume":9465},"2015-12-21",169.3797,173.5173,168.2696,172.9707,369647300,{"time":9467,"open":9468,"high":9469,"low":9470,"close":9470,"volume":9471},"2015-12-28",172.2811,174.7451,171.4485,336736200,{"time":9473,"open":9474,"high":9475,"low":9476,"close":9477,"volume":9478},"2016-01-04",168.606,169.7918,161.113,161.3989,908565200,{"time":9480,"open":9481,"high":9482,"low":9483,"close":9484,"volume":9485},"2016-01-11",162.3156,163.8714,156.0167,157.9425,1147082700,{"time":9487,"open":9488,"high":9489,"low":9490,"close":9491,"volume":9492},"2016-01-18",159.7506,160.4234,152.2324,160.2216,845884700,{"time":9494,"open":9495,"high":9496,"low":9497,"close":9498,"volume":9499},"2016-01-25",159.717,163.0472,157.3119,162.9127,811418300,{"time":9501,"open":9502,"high":9503,"low":9504,"close":9505,"volume":9506},"2016-02-01",161.9119,163.6359,157.3454,158.0603,844001500,{"time":9508,"open":9509,"high":9510,"low":9511,"close":9512,"volume":9513},"2016-02-08",156.227,158.3882,152.2912,156.9502,870945200,{"time":9515,"open":9516,"high":9517,"low":9518,"close":9519,"volume":9520},"2016-02-15",158.7498,162.5763,157.7911,161.4662,473396200,{"time":9522,"open":9523,"high":9524,"low":9525,"close":9526,"volume":9527},"2016-02-22",163.0388,165.402,159.2124,164.0648,606469800,{"time":9529,"open":9530,"high":9531,"low":9532,"close":9533,"volume":9534},"2016-02-29",164.0817,169.3293,162.5847,168.5556,594598600,{"time":9536,"open":9537,"high":9538,"low":9539,"close":9540,"volume":9541},"2016-03-07",167.639,170.5571,165.9906,170.5151,613798300,{"time":9543,"open":9544,"high":9545,"low":9546,"close":9547,"volume":9548},"2016-03-14",170.0105,173.102,169.0769,172.7639,568735200,{"time":9550,"open":9551,"high":9552,"low":9553,"close":9554,"volume":9555},"2016-03-21",172.5019,173.4824,170.5323,171.6988,335812000,{"time":9557,"open":9558,"high":9559,"low":9560,"close":9561,"volume":9562},"2016-03-28",172.113,175.0969,171.0902,174.911,450704000,{"time":9564,"open":9565,"high":9566,"low":9567,"close":9568,"volume":9569},"2016-04-04",174.8349,175.0378,171.6735,172.8653,463898600,{"time":9571,"open":9572,"high":9573,"low":9574,"close":9575,"volume":9576},"2016-04-11",173.4993,176.3311,172.1891,175.6379,436419000,{"time":9578,"open":9575,"high":9579,"low":9580,"close":9581,"volume":9582},"2016-04-18",178.2922,174.9786,176.6439,436894100,{"time":9584,"open":9585,"high":9586,"low":9587,"close":9588,"volume":9589},"2016-04-25",176.0437,177.354,173.3133,174.4122,459000400,{"time":9591,"open":9561,"high":9592,"low":9593,"close":9594,"volume":9595},"2016-05-02",175.9761,172.3412,173.8966,417788100,{"time":9597,"open":9598,"high":9599,"low":9547,"close":9600,"volume":9601},"2016-05-09",173.7698,176.2804,173.0851,419635000,{"time":9603,"open":9604,"high":9605,"low":9606,"close":9607,"volume":9608},"2016-05-16",173.2542,175.266,171.4114,173.7022,532894700,{"time":9610,"open":9611,"high":9612,"low":9613,"close":9614,"volume":9615},"2016-05-23",173.7191,177.7259,173.2795,177.7175,348333700,{"time":9617,"open":9618,"high":9619,"low":9620,"close":9621,"volume":9622},"2016-05-30",177.9879,178.3006,176.5509,177.7512,344617400,{"time":9624,"open":9625,"high":9626,"low":9627,"close":9628,"volume":9629},"2016-06-06",178.1063,179.6447,177.0327,177.5737,379648800,{"time":9631,"open":9632,"high":9633,"low":9634,"close":9635,"volume":9636},"2016-06-13",176.9735,177.8273,173.7867,175.4807,618523800,{"time":9638,"open":9639,"high":9640,"low":9641,"close":9642,"volume":9643},"2016-06-20",177.4351,179.1769,172.2518,172.6937,686987600,{"time":9645,"open":9646,"high":9647,"low":9648,"close":9649,"volume":9650},"2016-06-27",171.2917,178.8541,168.7935,178.3698,798564000,{"time":9652,"open":9653,"high":9654,"low":9655,"close":9656,"volume":9657},"2016-07-04",177.5455,180.9358,175.9396,180.6894,425390000,{"time":9659,"open":9660,"high":9661,"low":9662,"close":9663,"volume":9664},"2016-07-11",181.1482,184.3941,180.9443,183.3914,460619900,{"time":9666,"open":9667,"high":9668,"low":9669,"close":9670,"volume":9671},"2016-07-18",183.5104,184.7,183.2215,184.5895,301795900,{"time":9673,"open":9674,"high":9675,"low":9676,"close":9677,"volume":9678},"2016-07-25",184.3856,184.8444,183.213,184.4875,354592600,{"time":9680,"open":9681,"high":9682,"low":9683,"close":9684,"volume":9685},"2016-08-01",184.5471,185.4308,182.0489,185.3883,338078200,{"time":9687,"open":9688,"high":9689,"low":9690,"close":9691,"volume":9692},"2016-08-08",185.5752,186.034,184.5811,185.6262,282917100,{"time":9694,"open":9695,"high":9696,"low":9697,"close":9698,"volume":9699},"2016-08-15",185.9915,186.5098,184.4026,185.6941,306593700,{"time":9701,"open":9702,"high":9703,"low":9704,"close":9705,"volume":9706},"2016-08-22",185.4562,186.5948,183.7484,184.6321,378228000,{"time":9708,"open":9709,"high":9710,"low":9711,"close":9712,"volume":9713},"2016-08-29",184.7595,185.9745,183.5614,185.5497,391024300,{"time":9715,"open":9716,"high":9717,"low":9718,"close":9719,"volume":9720},"2016-09-05",185.8301,186.272,181.1992,181.2247,428949000,{"time":9722,"open":9723,"high":9724,"low":9725,"close":9726,"volume":9727},"2016-09-12",180.4685,184.2242,180.4005,182.2169,774789500,{"time":9729,"open":9730,"high":9731,"low":9732,"close":9733,"volume":9734},"2016-09-19",182.866,185.7696,181.9266,184.4545,410509800,{"time":9736,"open":9737,"high":9738,"low":9739,"close":9740,"volume":9741},"2016-09-26",183.6261,185.4195,182.4305,184.7192,501006600,{"time":9743,"open":9744,"high":9740,"low":9745,"close":9746,"volume":9747},"2016-10-03",184.3093,182.7465,183.6432,428991900,{"time":9749,"open":9750,"high":9751,"low":9752,"close":9753,"volume":9754},"2016-10-10",184.5997,185.0608,180.3724,182.0035,450791700,{"time":9756,"open":9757,"high":9758,"low":9759,"close":9760,"volume":9761},"2016-10-17",181.9779,183.3016,181.1922,182.7379,364393500,{"time":9763,"open":9764,"high":9765,"low":9766,"close":9767,"volume":9768},"2016-10-24",183.609,183.8823,180.7993,181.5081,420237800,{"time":9770,"open":9771,"high":9772,"low":9773,"close":9774,"volume":9775},"2016-10-31",181.8412,182.0633,177.9556,178.1008,485446500,{"time":9777,"open":9778,"high":9779,"low":9778,"close":9780,"volume":9781},"2016-11-07",178.1007,186.4358,184.8217,747662000,{"time":9783,"open":9784,"high":9785,"low":9786,"close":9787,"volume":9788},"2016-11-14",185.3426,187.2556,184.2239,186.598,407913300,{"time":9790,"open":9791,"high":9792,"low":9793,"close":9794,"volume":9795},"2016-11-21",187.1702,189.2112,187.025,189.177,234324100,{"time":9797,"open":9798,"high":9799,"low":9800,"close":9801,"volume":9802},"2016-11-28",188.8696,189.4333,187.1531,187.6057,413631800,{"time":9804,"open":9805,"high":9806,"low":9807,"close":9808,"volume":9809},"2016-12-05",188.4341,193.4555,188.2377,193.4384,426173500,{"time":9811,"open":9812,"high":9813,"low":9814,"close":9815,"volume":9816},"2016-12-12",193.3446,195.0013,192.4649,193.3159,636388200,{"time":9818,"open":9819,"high":9820,"low":9821,"close":9822,"volume":9823},"2016-12-19",193.4962,194.6302,193.2128,193.8914,341005800,{"time":9825,"open":9826,"high":9827,"low":9828,"close":9829,"volume":9830},"2016-12-26",194.1577,194.7676,191.3315,192.0188,264461900,{"time":9832,"open":9815,"high":9833,"low":9834,"close":9835,"volume":9836},"2017-01-02",195.6439,192.3194,195.18,320049800,{"time":9838,"open":9839,"high":9840,"low":9841,"close":9842,"volume":9843},"2017-01-09",194.9223,195.3862,193.2471,195.0425,320192700,{"time":9845,"open":9846,"high":9847,"low":9848,"close":9849,"volume":9850},"2017-01-16",194.4069,195.2659,193.6337,194.7762,311811500,{"time":9852,"open":9849,"high":9853,"low":9854,"close":9855,"volume":9856},"2017-01-23",197.3275,193.5134,196.6919,374736400,{"time":9858,"open":9859,"high":9860,"low":9861,"close":9862,"volume":9863},"2017-01-30",196.0047,197.1901,194.4155,197.0097,384956600,{"time":9865,"open":9866,"high":9867,"low":9868,"close":9869,"volume":9870},"2017-02-06",196.606,199.0971,196.1248,198.8738,299258600,{"time":9872,"open":9873,"high":9874,"low":9875,"close":9876,"volume":9877},"2017-02-13",199.3634,202.0092,199.3377,201.9491,375003400,{"time":9879,"open":9880,"high":9881,"low":9882,"close":9883,"volume":9884},"2017-02-20",202.3185,203.5039,202.224,203.3665,308058800,{"time":9886,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},"2017-02-27",203.2806,206.4418,202.748,204.8097,454855800,{"time":9893,"open":9894,"high":9895,"low":9896,"close":9897,"volume":9898},"2017-03-06",204.0194,204.552,202.5075,204.1826,371339600,{"time":9900,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},"2017-03-13",204.1224,205.686,202.8941,204.5014,380565500,{"time":9907,"open":9904,"high":9908,"low":9909,"close":9910,"volume":9911},"2017-03-20",205.0018,200.99,201.7665,494830700,{"time":9913,"open":9914,"high":9915,"low":9916,"close":9917,"volume":9918},"2017-03-27",200.1013,204.0614,199.8252,203.3884,373359800,{"time":9920,"open":9921,"high":9922,"low":9923,"close":9924,"volume":9925},"2017-04-03",203.4403,204.812,201.8096,202.9226,394361400,{"time":9927,"open":9928,"high":9929,"low":9930,"close":9930,"volume":9931},"2017-04-10",203.0606,203.8371,200.6018,330405400,{"time":9933,"open":9934,"high":9935,"low":9936,"close":9937,"volume":9938},"2017-04-17",201.1194,203.4834,200.921,202.3963,423293100,{"time":9940,"open":9941,"high":9942,"low":9943,"close":9944,"volume":9945},"2017-04-24",204.6309,206.6584,202.3704,205.4074,401553800,{"time":9947,"open":9948,"high":9949,"low":9950,"close":9951,"volume":9952},"2017-05-01",205.925,206.8223,205.0795,206.805,320859900,{"time":9954,"open":9955,"high":9956,"low":9957,"close":9958,"volume":9959},"2017-05-08",206.8482,207.2278,205.4505,206.1838,270313700,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2017-05-15",206.6066,207.6419,203.121,205.6058,507393900,{"time":9968,"open":9969,"high":9970,"low":9971,"close":9972,"volume":9973},"2017-05-22",206.1149,208.8584,206.0458,208.5392,266981600,{"time":9975,"open":9976,"high":9977,"low":9978,"close":9979,"volume":9980},"2017-05-29",208.2199,210.8169,207.6161,210.6616,284626000,{"time":9982,"open":9983,"high":9984,"low":9985,"close":9986,"volume":9987},"2017-06-05",210.489,211.3863,208.7462,210.0059,347425600,{"time":9989,"open":9990,"high":9991,"low":9992,"close":9993,"volume":9994},"2017-06-12",209.7643,211.2655,209.0999,210.3625,375795400,{"time":9996,"open":9997,"high":9998,"low":9999,"close":10000,"volume":10001},"2017-06-19",211.1861,212.1745,210.1631,210.7873,289142700,{"time":10003,"open":10004,"high":10005,"low":10006,"close":10007,"volume":10008},"2017-06-26",211.4549,211.871,208.0389,209.6342,402761200,{"time":10010,"open":10011,"high":10012,"low":10013,"close":10014,"volume":10015},"2017-07-03",210.5706,211.0041,208.3683,209.903,216954500,{"time":10017,"open":10018,"high":10019,"low":10020,"close":10021,"volume":10022},"2017-07-10",209.9029,213.2495,208.8105,212.894,246362600,{"time":10024,"open":10025,"high":10026,"low":10027,"close":10028,"volume":10029},"2017-07-17",212.816,214.5066,212.1224,214.0384,256784700,{"time":10031,"open":10032,"high":10033,"low":10034,"close":10035,"volume":10036},"2017-07-24",213.9604,215.0094,212.998,214.0644,269968300,{"time":10038,"open":10039,"high":10040,"low":10041,"close":10042,"volume":10043},"2017-07-31",214.4632,214.8274,213.5962,214.4979,269148100,{"time":10045,"open":10046,"high":10047,"low":10048,"close":10049,"volume":10050},"2017-08-07",214.5673,215.7983,211.2814,211.6455,351696400,{"time":10052,"open":10053,"high":10054,"low":10055,"close":10056,"volume":10057},"2017-08-14",212.92,214.6366,209.9809,210.4231,450488500,{"time":10059,"open":10060,"high":10061,"low":10062,"close":10063,"volume":10064},"2017-08-21",210.3624,212.946,209.6602,212.0271,294001200,{"time":10066,"open":10067,"high":10068,"low":10069,"close":10070,"volume":10071},"2017-08-28",212.5559,215.2955,210.6139,214.8707,319543000,{"time":10073,"open":10074,"high":10075,"low":10076,"close":10077,"volume":10078},"2017-09-04",214.3678,214.5933,212.3651,213.7783,271183200,{"time":10080,"open":10081,"high":10082,"low":10083,"close":10084,"volume":10085},"2017-09-11",215.0441,217.2004,215.0268,217.1133,378367500,{"time":10087,"open":10088,"high":10089,"low":10090,"close":10091,"volume":10092},"2017-09-18",217.4792,217.9845,216.878,217.3311,252342800,{"time":10094,"open":10095,"high":10096,"low":10097,"close":10098,"volume":10099},"2017-09-25",217.0785,218.9691,216.1462,218.8907,322504600,{"time":10101,"open":10102,"high":10103,"low":10104,"close":10105,"volume":10106},"2017-10-02",219.1172,221.914,218.9429,221.6264,325955600,{"time":10108,"open":10109,"high":10110,"low":10111,"close":10112,"volume":10113},"2017-10-09",221.853,222.4107,220.9991,222.1318,228400300,{"time":10115,"open":10116,"high":10117,"low":10118,"close":10119,"volume":10120},"2017-10-16",222.3584,224.0399,221.6091,224.0137,261751200,{"time":10122,"open":10123,"high":10124,"low":10125,"close":10126,"volume":10127},"2017-10-23",224.3362,224.6934,221.3041,224.5366,389927000,{"time":10129,"open":10130,"high":10131,"low":10132,"close":10133,"volume":10134},"2017-10-30",223.4562,225.2248,223.2122,225.1813,284832400,{"time":10136,"open":10137,"high":10138,"low":10139,"close":10140,"volume":10141},"2017-11-06",225.0506,225.9655,223.3603,224.8676,312694600,{"time":10143,"open":10144,"high":10145,"low":10146,"close":10147,"volume":10148},"2017-11-13",224.188,225.6953,222.7243,224.6673,335889100,{"time":10150,"open":10151,"high":10152,"low":10153,"close":10154,"volume":10155},"2017-11-20",224.9112,226.95,224.6672,226.8454,190142200,{"time":10157,"open":10158,"high":10159,"low":10160,"close":10161,"volume":10162},"2017-11-27",226.889,231.8029,226.5317,230.4177,521044000,{"time":10164,"open":10165,"high":10166,"low":10167,"close":10168,"volume":10169},"2017-12-04",232.0295,232.4564,228.8929,231.3325,401716200,{"time":10171,"open":10165,"high":10172,"low":10173,"close":10174,"volume":10175},"2017-12-11",233.8549,231.3064,233.3907,516455700,{"time":10177,"open":10178,"high":10179,"low":10180,"close":10181,"volume":10182},"2017-12-18",234.783,235.2209,233.5484,234.2664,388541200,{"time":10184,"open":10185,"high":10186,"low":10187,"close":10188,"volume":10189},"2017-12-25",233.8635,235.1772,233.5046,233.6972,244118900,{"time":10191,"open":10192,"high":10193,"low":10194,"close":10195,"volume":10196},"2018-01-01",234.5553,239.5646,234.17,239.442,340886500,{"time":10198,"open":10199,"high":10200,"low":10201,"close":10202,"volume":10203},"2018-01-08",239.3457,243.5491,239.0041,243.3827,337325100,{"time":10205,"open":10206,"high":10207,"low":10208,"close":10207,"volume":10209},"2018-01-15",244.635,245.5633,241.8589,461462000,{"time":10211,"open":10212,"high":10213,"low":10214,"close":10215,"volume":10216},"2018-01-22",245.3532,251.0104,245.3006,250.9666,515553600,{"time":10218,"open":10219,"high":10220,"low":10221,"close":10222,"volume":10223},"2018-01-29",250.3974,250.8352,241.1847,241.2197,593556800,{"time":10225,"open":10226,"high":10227,"low":10228,"close":10229,"volume":10230},"2018-02-05",239.4683,241.57,221.4896,229.0033,1347099500,{"time":10232,"open":10233,"high":10234,"low":10235,"close":10236,"volume":10237},"2018-02-12",231.0437,241.1059,229.1434,239.1705,617315700,{"time":10239,"open":10240,"high":10241,"low":10242,"close":10243,"volume":10244},"2018-02-19",238.2248,240.5804,236.1318,240.5717,388531100,{"time":10246,"open":10247,"high":10248,"low":10249,"close":10250,"volume":10251},"2018-02-26",241.6401,244.2585,231.9107,235.6413,623436700,{"time":10253,"open":10254,"high":10255,"low":10256,"close":10255,"volume":10257},"2018-03-05",234.459,244.2147,234.3539,444110600,{"time":10259,"open":10260,"high":10207,"low":10261,"close":10262,"volume":10263},"2018-03-12",244.5037,240.3265,241.0868,453565500,{"time":10265,"open":10266,"high":10267,"low":10268,"close":10269,"volume":10270},"2018-03-19",240.3394,241.2626,226.6936,226.887,579996000,{"time":10272,"open":10273,"high":10274,"low":10275,"close":10276,"volume":10277},"2018-03-26",230.4743,234.5541,227.3531,231.3712,529951400,{"time":10279,"open":10280,"high":10281,"low":10282,"close":10283,"volume":10284},"2018-04-02",230.8436,234.4397,223.9153,228.3554,692132300,{"time":10286,"open":10287,"high":10288,"low":10289,"close":10290,"volume":10291},"2018-04-09",229.8061,235.231,228.5488,233.1296,454081800,{"time":10293,"open":10294,"high":10295,"low":10296,"close":10297,"volume":10298},"2018-04-16",234.7562,238.537,233.534,234.4133,363000200,{"time":10300,"open":10301,"high":10302,"low":10303,"close":10304,"volume":10305},"2018-04-23",234.9849,235.6179,229.349,234.3694,407069900,{"time":10307,"open":10301,"high":10308,"low":10309,"close":10310,"volume":10311},"2018-04-30",235.5388,227.7663,233.8946,470288200,{"time":10313,"open":10314,"high":10315,"low":10290,"close":10316,"volume":10317},"2018-05-07",234.6595,240.1636,239.8998,314405600,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2018-05-14",240.3306,240.9812,237.4203,238.5634,316673700,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2018-05-21",240.0405,241.1307,238.0797,239.2844,308105100,{"time":10333,"open":10334,"high":10335,"low":10336,"close":10337,"volume":10338},"2018-05-28",237.6666,240.8582,235.4245,240.5592,350365300,{"time":10340,"open":10341,"high":10342,"low":10343,"close":10344,"volume":10345},"2018-06-04",241.3769,244.6741,241.0692,244.5949,304361500,{"time":10347,"open":10348,"high":10349,"low":10350,"close":10351,"volume":10352},"2018-06-11",244.8147,245.7291,243.185,244.757,407431300,{"time":10354,"open":10355,"high":10356,"low":10357,"close":10358,"volume":10359},"2018-06-18",243.3086,244.395,241.5776,242.6462,330194500,{"time":10361,"open":10362,"high":10363,"low":10364,"close":10365,"volume":10366},"2018-06-25",241.4982,241.8779,237.1263,239.5904,485755300,{"time":10368,"open":10369,"high":10370,"low":10371,"close":10372,"volume":10373},"2018-07-02",238.0272,243.6177,237.7887,243.2468,229161500,{"time":10375,"open":10376,"high":10377,"low":10378,"close":10379,"volume":10380},"2018-07-09",244.2448,247.23,244.2006,246.9297,287912600,{"time":10382,"open":10383,"high":10384,"low":10385,"close":10386,"volume":10387},"2018-07-16",246.9739,248.334,245.8875,247.0091,288859800,{"time":10389,"open":10390,"high":10391,"low":10392,"close":10393,"volume":10394},"2018-07-23",246.806,251.1514,246.4616,248.546,328645600,{"time":10396,"open":10397,"high":10398,"low":10399,"close":10400,"volume":10401},"2018-07-30",248.6254,250.5243,246.5499,250.4713,303528100,{"time":10403,"open":10404,"high":10405,"low":10406,"close":10407,"volume":10408},"2018-08-06",250.5066,252.5997,249.3761,250.0826,237505100,{"time":10410,"open":10411,"high":10412,"low":10413,"close":10414,"volume":10415},"2018-08-13",250.3564,252.2023,247.4331,251.7607,348086700,{"time":10417,"open":10418,"high":10419,"low":10414,"close":10420,"volume":10421},"2018-08-20",252.2112,254.0658,253.9245,258765100,{"time":10423,"open":10424,"high":10425,"low":10426,"close":10427,"volume":10428},"2018-08-27",255.1168,257.6603,254.9579,256.3975,292871700,{"time":10430,"open":10431,"high":10432,"low":10433,"close":10434,"volume":10435},"2018-09-03",255.9824,256.3091,253.2179,254.004,269481500,{"time":10437,"open":10438,"high":10439,"low":10440,"close":10441,"volume":10442},"2018-09-10",255.0108,257.2454,253.4565,256.9009,266666300,{"time":10444,"open":10445,"high":10446,"low":10447,"close":10448,"volume":10449},"2018-09-17",256.8479,260.1399,255.267,259.0486,385095300,{"time":10451,"open":10452,"high":10453,"low":10454,"close":10455,"volume":10456},"2018-09-24",258.472,259.2704,256.7597,257.9218,306860200,{"time":10458,"open":10459,"high":10460,"low":10461,"close":10462,"volume":10463},"2018-10-01",259.155,260.1309,253.9295,255.349,391529300,{"time":10465,"open":10466,"high":10467,"low":10468,"close":10469,"volume":10470},"2018-10-08",254.6659,256.2717,239.8588,244.8181,834839200,{"time":10472,"open":10473,"high":10474,"low":10475,"close":10476,"volume":10477},"2018-10-15",244.4632,249.4315,243.3543,245.0843,605604600,{"time":10479,"open":10480,"high":10481,"low":10482,"close":10483,"volume":10484},"2018-10-22",245.7497,246.0691,232.6992,235.3962,746211300,{"time":10486,"open":10487,"high":10488,"low":10489,"close":10490,"volume":10491},"2018-10-29",238.4747,244.1794,230.5345,241.2162,668290500,{"time":10493,"open":10494,"high":10495,"low":10496,"close":10497,"volume":10498},"2018-11-05",241.7042,249.4936,240.7371,246.4239,392858000,{"time":10500,"open":10501,"high":10502,"low":10503,"close":10504,"volume":10505},"2018-11-12",245.9183,246.1578,236.8868,242.8487,584955500,{"time":10507,"open":10508,"high":10509,"low":10510,"close":10511,"volume":10512},"2018-11-19",242.2453,242.5381,233.3912,233.5509,357454600,{"time":10514,"open":10515,"high":10516,"low":10517,"close":10518,"volume":10519},"2018-11-26",235.7955,245.1109,235.4051,244.552,463664000,{"time":10521,"open":10522,"high":10523,"low":10524,"close":10525,"volume":10526},"2018-12-03",248.6596,248.766,232.8323,233.8348,646366600,{"time":10528,"open":10529,"high":10530,"low":10531,"close":10532,"volume":10533},"2018-12-10",233.6573,238.6522,229.4432,231.0846,584550800,{"time":10535,"open":10536,"high":10537,"low":10538,"close":10539,"volume":10540},"2018-12-17",230.1353,231.2442,214.1495,214.792,1022399200,{"time":10542,"open":10543,"high":10544,"low":10545,"close":10546,"volume":10547},"2018-12-24",213.3106,224.3403,208.5989,221.0831,705164500,{"time":10549,"open":10550,"high":10551,"low":10552,"close":10553,"volume":10554},"2018-12-31",222.6983,225.8662,217.4423,225.2237,557994100,{"time":10556,"open":10557,"high":10558,"low":10559,"close":10560,"volume":10561},"2019-01-07",225.4914,231.265,224.599,231.1044,471340300,{"time":10563,"open":10564,"high":10565,"low":10566,"close":10567,"volume":10568},"2019-01-14",229.2125,238.2433,228.811,237.7792,457771900,{"time":10570,"open":10571,"high":10572,"low":10573,"close":10574,"volume":10575},"2019-01-21",236.3158,237.9935,232.6036,237.1725,357649000,{"time":10577,"open":10578,"high":10579,"low":10580,"close":10581,"volume":10582},"2019-01-28",235.0397,242.0091,233.6119,240.9917,434018300,{"time":10584,"open":10585,"high":10586,"low":10587,"close":10588,"volume":10589},"2019-02-04",241.0364,244.0079,239.0018,241.3577,369916300,{"time":10591,"open":10579,"high":10592,"low":10593,"close":10594,"volume":10595},"2019-02-11",247.5506,240.965,247.5149,385891900,{"time":10597,"open":10598,"high":10599,"low":10600,"close":10601,"volume":10602},"2019-02-18",246.7207,249.2908,246.6047,249.0945,278060900,{"time":10604,"open":10605,"high":10606,"low":10607,"close":10608,"volume":10609},"2019-02-25",250.5133,251.0309,247.6132,250.2367,330945200,{"time":10611,"open":10612,"high":10613,"low":10614,"close":10615,"volume":10616},"2019-03-04",251.2896,251.5306,243.0977,244.9181,421329900,{"time":10618,"open":10619,"high":10620,"low":10621,"close":10622,"volume":10623},"2019-03-11",245.632,252.9432,245.6053,252.1366,374233000,{"time":10625,"open":10626,"high":10627,"low":10628,"close":10629,"volume":10630},"2019-03-18",252.3517,255.6053,250.2275,250.2903,439286800,{"time":10632,"open":10633,"high":10634,"low":10635,"close":10636,"volume":10637},"2019-03-25",249.9496,253.5079,248.8472,253.1853,364351100,{"time":10639,"open":10640,"high":10641,"low":10642,"close":10643,"volume":10644},"2019-04-01",255.175,258.6975,254.9061,258.6437,293550700,{"time":10646,"open":10647,"high":10648,"low":10649,"close":10650,"volume":10651},"2019-04-08",258.2224,260.3467,256.9676,260.0688,297131000,{"time":10653,"open":10654,"high":10655,"low":10656,"close":10657,"volume":10658},"2019-04-15",260.1404,261.207,258.7244,259.9433,228726700,{"time":10660,"open":10661,"high":10662,"low":10663,"close":10664,"volume":10665},"2019-04-22",259.1816,263.0535,259.0919,262.9818,251486900,{"time":10667,"open":10668,"high":10669,"low":10670,"close":10671,"volume":10672},"2019-04-29",263.0714,264.362,259.4951,263.5375,331555200,{"time":10674,"open":10675,"high":10676,"low":10677,"close":10647,"volume":10678},"2019-05-06",259.2532,262.8921,253.0239,559396700,{"time":10680,"open":10681,"high":10682,"low":10683,"close":10684,"volume":10685},"2019-05-13",253.1315,259.2173,250.8997,256.1967,455352700,{"time":10687,"open":10688,"high":10689,"low":10690,"close":10691,"volume":10692},"2019-05-20",254.6014,257.1738,251.4733,253.4542,313209100,{"time":10694,"open":10695,"high":10696,"low":10697,"close":10698,"volume":10699},"2019-05-27",253.732,254.6821,246.6961,246.723,324388900,{"time":10701,"open":10702,"high":10703,"low":10704,"close":10705,"volume":10706},"2019-06-03",246.7588,258.8947,244.769,257.8191,388532200,{"time":10708,"open":10709,"high":10710,"low":10711,"close":10712,"volume":10713},"2019-06-10",259.3607,261.1803,257.9714,259.2621,267806600,{"time":10715,"open":10716,"high":10717,"low":10718,"close":10719,"volume":10720},"2019-06-17",259.4952,266.1612,259.1904,264.7922,403194400,{"time":10722,"open":10723,"high":10724,"low":10725,"close":10726,"volume":10727},"2019-06-24",264.9994,265.3146,261.5047,263.8915,280902400,{"time":10729,"open":10730,"high":10731,"low":10732,"close":10733,"volume":10734},"2019-07-01",267.2059,269.1334,265.0894,268.8091,232786300,{"time":10736,"open":10737,"high":10738,"low":10739,"close":10740,"volume":10741},"2019-07-08",267.5031,270.8535,266.1252,270.7815,236543700,{"time":10743,"open":10744,"high":10744,"low":10745,"close":10746,"volume":10747},"2019-07-15",271.2138,267.224,267.6472,216657600,{"time":10749,"open":10750,"high":10751,"low":10752,"close":10753,"volume":10754},"2019-07-22",268.0435,272.2045,267.5301,272.0064,235894000,{"time":10756,"open":10757,"high":10758,"low":10759,"close":10760,"volume":10761},"2019-07-29",271.8894,272.0065,262.0002,263.5493,447617000,{"time":10763,"open":10764,"high":10765,"low":10766,"close":10767,"volume":10768},"2019-08-05",259.4693,264.45,253.7321,262.6486,621473300,{"time":10770,"open":10771,"high":10772,"low":10773,"close":10774,"volume":10775},"2019-08-12",261.1535,264.9272,254.3357,260.1538,478024400,{"time":10777,"open":10778,"high":10779,"low":10780,"close":10781,"volume":10782},"2019-08-19",263.162,264.7291,255.3083,256.5512,355520800,{"time":10784,"open":10785,"high":10786,"low":10787,"close":10788,"volume":10789},"2019-08-26",258.7307,265.0083,256.9115,263.3962,319590000,{"time":10791,"open":10792,"high":10793,"low":10794,"close":10795,"volume":10796},"2019-09-02",261.703,269.1423,260.5321,268.4398,248831100,{"time":10798,"open":10799,"high":10800,"low":10801,"close":10802,"volume":10803},"2019-09-09",269.4216,272.4118,266.5665,271.1778,313042000,{"time":10805,"open":10806,"high":10807,"low":10808,"close":10809,"volume":10810},"2019-09-16",270.0519,272.565,268.6109,269.8876,339168000,{"time":10812,"open":10813,"high":10814,"low":10815,"close":10816,"volume":10817},"2019-09-23",269.2271,271.2991,265.7345,267.2817,351126500,{"time":10819,"open":10820,"high":10821,"low":10822,"close":10823,"volume":10824},"2019-09-30",267.7974,270.0504,257.7089,266.3318,412814300,{"time":10826,"open":10827,"high":10828,"low":10829,"close":10830,"volume":10831},"2019-10-07",265.5354,270.3038,261.0294,268.0779,371694700,{"time":10833,"open":10834,"high":10835,"low":10836,"close":10837,"volume":10838},"2019-10-14",267.7612,271.661,267.4355,269.6071,246118100,{"time":10840,"open":10841,"high":10842,"low":10843,"close":10844,"volume":10845},"2019-10-21",270.9191,273.4345,270.0866,272.8916,202654000,{"time":10847,"open":10848,"high":10849,"low":10850,"close":10851,"volume":10852},"2019-10-28",274.1041,277.0447,273.0093,276.9995,276271100,{"time":10854,"open":10855,"high":10856,"low":10857,"close":10858,"volume":10859},"2019-11-04",278.5467,280.1753,276.927,279.5329,253331600,{"time":10861,"open":10862,"high":10863,"low":10864,"close":10865,"volume":10866},"2019-11-11",278.1577,282.1569,278.0219,282.1116,249443100,{"time":10868,"open":10869,"high":10870,"low":10871,"close":10872,"volume":10873},"2019-11-18",281.8763,282.926,279.6415,281.3606,295953800,{"time":10875,"open":10876,"high":10877,"low":10876,"close":10878,"volume":10879},"2019-11-25",282.2835,285.4504,284.3918,167253500,{"time":10881,"open":10882,"high":10883,"low":10884,"close":10885,"volume":10886},"2019-12-02",284.6451,285.2966,277.8952,284.8985,288425500,{"time":10888,"open":10889,"high":10890,"low":10891,"close":10892,"volume":10893},"2019-12-09",284.5094,288.3368,283.0345,287.1153,318810900,{"time":10895,"open":10896,"high":10897,"low":10898,"close":10899,"volume":10900},"2019-12-16",288.8344,292.7549,287.0519,291.6274,424433000,{"time":10902,"open":10903,"high":10904,"low":10905,"close":10906,"volume":10907},"2019-12-23",292.4094,294.4188,291.782,293.5641,146700000,{"time":10909,"open":10910,"high":10911,"low":10912,"close":10913,"volume":10914},"2019-12-30",293.646,295.4099,291.1,293.155,243667300,{"time":10916,"open":10917,"high":10918,"low":10919,"close":10920,"volume":10921},"2020-01-06",291.4092,297.7467,291.291,296.1555,265948900,{"time":10923,"open":10924,"high":10925,"low":10926,"close":10927,"volume":10928},"2020-01-13",296.7739,302.0385,296.3465,301.8294,331872500,{"time":10930,"open":10931,"high":10932,"low":10933,"close":10934,"volume":10935},"2020-01-20",300.8746,302.7386,297.6558,298.9379,266198700,{"time":10937,"open":10938,"high":10939,"low":10940,"close":10941,"volume":10942},"2020-01-27",293.7187,298.8106,291.6275,292.5367,391122800,{"time":10944,"open":10945,"high":10946,"low":10947,"close":10948,"volume":10949},"2020-02-03",294.0097,303.8661,293.8915,302.0567,312106400,{"time":10951,"open":10952,"high":10953,"low":10954,"close":10955,"volume":10956},"2020-02-10",301.1747,307.4395,301.1383,306.9667,260011300,{"time":10958,"open":10959,"high":10960,"low":10961,"close":10962,"volume":10963},"2020-02-17",305.9756,308.3124,302.4022,303.2205,293992500,{"time":10965,"open":10966,"high":10967,"low":10968,"close":10969,"volume":10970},"2020-02-24",293.8187,303.2932,259.6305,269.3777,1244104700,{"time":10972,"open":10973,"high":10974,"low":10975,"close":10976,"volume":10977},"2020-03-02",271.1509,285.3625,263.895,270.4689,1130490100,{"time":10979,"open":10980,"high":10981,"low":10982,"close":10983,"volume":10984},"2020-03-09",250.3196,262.3401,225.2059,244.8824,1562964500,{"time":10986,"open":10987,"high":10988,"low":10989,"close":10990,"volume":10991},"2020-03-16",219.2957,233.5892,207.3298,209.2624,1523388400,{"time":10993,"open":10994,"high":10995,"low":10996,"close":10997,"volume":10998},"2020-03-23",208.7044,240.359,199.6224,231.78,1342924000,{"time":11000,"open":11001,"high":11002,"low":11003,"close":11004,"volume":11005},"2020-03-30",233.8653,240.8438,223.0729,226.9966,869026800,{"time":11007,"open":11008,"high":11009,"low":11010,"close":11011,"volume":11012},"2020-04-06",235.8226,257.1878,226.9783,254.444,733262100,{"time":11014,"open":11015,"high":11016,"low":11017,"close":11018,"volume":11019},"2020-04-13",253.4745,262.7669,248.2338,262.1633,649240600,{"time":11021,"open":11022,"high":11023,"low":11024,"close":11025,"volume":11026},"2020-04-20",258.4774,262.3005,248.7916,258.8067,509219500,{"time":11028,"open":11029,"high":11030,"low":11031,"close":11032,"volume":11033},"2020-04-27",260.7731,269.6997,257.4805,258.6421,549993900,{"time":11035,"open":11036,"high":11037,"low":11038,"close":11039,"volume":11040},"2020-05-04",256.7671,267.9344,255.2946,267.468,385778500,{"time":11042,"open":11043,"high":11044,"low":11045,"close":11046,"volume":11047},"2020-05-11",265.5473,269.1142,249.679,261.834,553230300,{"time":11049,"open":11050,"high":11051,"low":11052,"close":11053,"volume":11054},"2020-05-18",268.0259,272.4343,267.0199,270.2119,443006900,{"time":11056,"open":11057,"high":11058,"low":11059,"close":11060,"volume":11061},"2020-05-25",276.1477,280.6384,270.2301,278.3337,403264800,{"time":11063,"open":11064,"high":11065,"low":11066,"close":11067,"volume":11068},"2020-06-01",277.6934,293.8362,277.1812,292.071,448912200,{"time":11070,"open":11071,"high":11072,"low":11073,"close":11074,"volume":11075},"2020-06-08",292.8759,295.7935,273.1021,278.233,650043700,{"time":11077,"open":11078,"high":11079,"low":11080,"close":11081,"volume":11082},"2020-06-15",272.5715,288.7998,271.4008,283.5268,573187400,{"time":11084,"open":11085,"high":11086,"low":11087,"close":11088,"volume":11089},"2020-06-22",282.9298,288.9101,275.0571,275.6358,493363100,{"time":11091,"open":11092,"high":11093,"low":11094,"close":11095,"volume":11096},"2020-06-29",276.8853,290.0124,274.607,286.8248,334908800,{"time":11098,"open":11099,"high":11100,"low":11101,"close":11102,"volume":11103},"2020-07-06",290.6279,292.0151,285.4009,291.7487,340167000,{"time":11105,"open":11106,"high":11107,"low":11108,"close":11109,"volume":11110},"2020-07-13",294.082,296.7552,286.6135,295.5426,401248400,{"time":11112,"open":11113,"high":11114,"low":11115,"close":11116,"volume":11117},"2020-07-20",295.2762,300.6043,293.2736,294.7709,320898500,{"time":11119,"open":11120,"high":11121,"low":11122,"close":11123,"volume":11124},"2020-07-27",295.4599,300.0531,293.6319,299.952,301090700,{"time":11126,"open":11127,"high":11128,"low":11129,"close":11130,"volume":11131},"2020-08-03",301.6056,307.6318,301.0636,307.347,238681200,{"time":11133,"open":11134,"high":11135,"low":11136,"close":11137,"volume":11138},"2020-08-10",307.7972,310.7552,304.9954,309.4324,256734100,{"time":11140,"open":11141,"high":11142,"low":11143,"close":11144,"volume":11145},"2020-08-17",310.4429,312.078,307.9443,311.8576,239583500,{"time":11147,"open":11148,"high":11149,"low":11150,"close":11151,"volume":11152},"2020-08-24",314.2828,322.183,311.83,322.0544,244465300,{"time":11154,"open":11155,"high":11156,"low":11157,"close":11158,"volume":11159},"2020-08-31",321.8431,329.5597,307.6226,314.6961,477715300,{"time":11161,"open":11162,"high":11163,"low":11164,"close":11165,"volume":11166},"2020-09-07",309.3129,314.7604,304.0675,306.8785,381177300,{"time":11168,"open":11169,"high":11170,"low":11171,"close":11172,"volume":11173},"2020-09-14",310.0295,315.1462,302.4901,304.9619,398023800,{"time":11175,"open":11176,"high":11177,"low":11178,"close":11179,"volume":11180},"2020-09-21",300.3965,305.4692,294.9548,303.191,403925800,{"time":11182,"open":11183,"high":11184,"low":11185,"close":11186,"volume":11187},"2020-09-28",307.3322,312.4234,305.46,307.9041,398099500,{"time":11189,"open":11190,"high":11191,"low":11192,"close":11193,"volume":11194},"2020-10-05",309.9515,320.3645,308.4021,319.9033,297612700,{"time":11196,"open":11197,"high":11198,"low":11199,"close":11200,"volume":11201},"2020-10-12",322.4304,326.5162,316.4723,320.3091,361231500,{"time":11203,"open":11204,"high":11205,"low":11206,"close":11207,"volume":11208},"2020-10-19",321.5634,322.1906,314.1849,318.9165,296595700,{"time":11210,"open":11211,"high":11212,"low":11213,"close":11214,"volume":11215},"2020-10-26",315.55,316.3339,297.5372,301.1711,495446400,{"time":11217,"open":11218,"high":11219,"low":11220,"close":11221,"volume":11222},"2020-11-02",304.5469,324.8285,301.8168,322.9562,463334900,{"time":11224,"open":11225,"high":11226,"low":11227,"close":11228,"volume":11229},"2020-11-09",335.6932,336.0714,323.279,330.2793,446943600,{"time":11231,"open":11232,"high":11233,"low":11234,"close":11235,"volume":11236},"2020-11-16",332.9356,334.5957,326.6363,327.7245,341601600,{"time":11238,"open":11239,"high":11240,"low":11241,"close":11242,"volume":11243},"2020-11-23",329.523,335.887,327.3002,335.4166,199491500,{"time":11245,"open":11246,"high":11247,"low":11248,"close":11247,"volume":11249},"2020-11-30",334.6418,341.1164,331.2662,317663000,{"time":11251,"open":11252,"high":11253,"low":11254,"close":11255,"volume":11256},"2020-12-07",340.3508,342.2232,335.0384,337.8422,280935500,{"time":11258,"open":11259,"high":11260,"low":11261,"close":11262,"volume":11263},"2020-12-14",340.0005,343.7746,336.1545,341.95,392163800,{"time":11265,"open":11266,"high":11267,"low":11268,"close":11269,"volume":11270},"2020-12-21",338.0504,350.5454,335.3273,341.7832,216995000,{"time":11272,"open":11273,"high":11274,"low":11275,"close":11276,"volume":11277},"2020-12-28",344.3211,347.0258,343.4782,346.3033,220656900,{"time":11279,"open":11280,"high":11281,"low":11282,"close":11283,"volume":11284},"2021-01-04",347.6278,353.3519,337.9116,353.1389,425078700,{"time":11286,"open":11287,"high":11288,"low":11289,"close":11290,"volume":11291},"2021-01-11",349.9805,353.0185,346.1365,347.989,306035100,{"time":11293,"open":11294,"high":11295,"low":11296,"close":11297,"volume":11298},"2021-01-18",350.4343,356.5568,348.9616,354.6394,213770000,{"time":11300,"open":11301,"high":11302,"low":11303,"close":11304,"volume":11305},"2021-01-25",355.3713,357.3903,341.107,342.7743,457381600,{"time":11307,"open":11308,"high":11309,"low":11310,"close":11311,"volume":11312},"2021-02-01",346.155,359.8171,343.0614,359.1132,288507800,{"time":11314,"open":11315,"high":11316,"low":11317,"close":11318,"volume":11319},"2021-02-08",360.5581,363.9204,358.9187,363.6796,226577300,{"time":11321,"open":11322,"high":11323,"low":11324,"close":11325,"volume":11326},"2021-02-15",364.9022,365.0967,359.1409,361.2621,246216800,{"time":11328,"open":11329,"high":11330,"low":11331,"close":11332,"volume":11333},"2021-02-22",358.5112,363.2998,350.3325,352.3054,546504300,{"time":11335,"open":11336,"high":11337,"low":11338,"close":11339,"volume":11340},"2021-03-01",357.1495,362.0864,344.4508,355.334,640356900,{"time":11342,"open":11343,"high":11344,"low":11345,"close":11346,"volume":11347},"2021-03-08",356.2882,366.4676,353.2871,364.9948,497580800,{"time":11349,"open":11350,"high":11351,"low":11352,"close":11353,"volume":11354},"2021-03-15",365.2448,368.7554,359.769,361.9342,474082600,{"time":11356,"open":11357,"high":11358,"low":11359,"close":11360,"volume":11361},"2021-03-22",362.4452,368.374,356.7488,367.9745,492591500,{"time":11363,"open":11364,"high":11365,"low":11366,"close":11367,"volume":11368},"2021-03-29",366.5062,372.3328,365.0287,372.277,396786900,{"time":11370,"open":11371,"high":11372,"low":11373,"close":11374,"volume":11375},"2021-04-05",374.9255,382.5548,374.8511,382.3875,328509800,{"time":11377,"open":11378,"high":11379,"low":11380,"close":11381,"volume":11382},"2021-04-12",381.7928,388.3535,381.1888,387.7495,317182900,{"time":11384,"open":11385,"high":11386,"low":11387,"close":11388,"volume":11389},"2021-04-19",386.8201,388.6694,381.5512,387.2662,397935300,{"time":11391,"open":11392,"high":11393,"low":11394,"close":11395,"volume":11396},"2021-04-26",387.9167,390.9647,386.8574,387.7867,318795700,{"time":11398,"open":11399,"high":11400,"low":11372,"close":11401,"volume":11402},"2021-05-03",389.766,392.9163,392.2657,371936900,{"time":11404,"open":11405,"high":11406,"low":11407,"close":11408,"volume":11409},"2021-05-10",392.6188,392.8419,375.4272,387.1175,522147000,{"time":11411,"open":11412,"high":11413,"low":11414,"close":11415,"volume":11416},"2021-05-17",386.0118,388.623,376.6632,385.5936,386007400,{"time":11418,"open":11419,"high":11420,"low":11421,"close":11422,"volume":11423},"2021-05-24",387.8239,391.4573,387.5822,390.3329,267144600,{"time":11425,"open":11426,"high":11427,"low":11428,"close":11429,"volume":11430},"2021-05-31",392.684,393.0092,386.8387,392.7119,217391300,{"time":11432,"open":11433,"high":11434,"low":11435,"close":11436,"volume":11437},"2021-06-07",392.7025,394.5982,390.5931,394.3008,243716500,{"time":11439,"open":11440,"high":11441,"low":11442,"close":11443,"volume":11444},"2021-06-14",394.4124,395.3696,386.6313,386.8364,383879100,{"time":11446,"open":11447,"high":11448,"low":11449,"close":11450,"volume":11451},"2021-06-21",388.5891,398.1827,387.778,397.7351,283207500,{"time":11453,"open":11454,"high":11455,"low":11456,"close":11457,"volume":11458},"2021-06-28",398.2573,404.7183,397.0639,404.364,265096700,{"time":11460,"open":11461,"high":11462,"low":11463,"close":11464,"volume":11465},"2021-07-05",404.4199,406.3404,398.5835,406.0421,306093700,{"time":11467,"open":11468,"high":11469,"low":11470,"close":11471,"volume":11472},"2021-07-12",405.9582,408.2797,401.7535,402.1451,300932400,{"time":11474,"open":11475,"high":11476,"low":11477,"close":11478,"volume":11479},"2021-07-19",397.3436,410.4985,393.4092,410.1629,423964700,{"time":11481,"open":11482,"high":11483,"low":11484,"close":11485,"volume":11486},"2021-07-26",409.5756,411.897,406.4802,408.8297,279975200,{"time":11488,"open":11489,"high":11490,"low":11491,"close":11492,"volume":11493},"2021-08-02",410.5359,412.9599,406.5828,412.5404,249469100,{"time":11495,"open":11496,"high":11497,"low":11498,"close":11499,"volume":11500},"2021-08-09",412.5124,415.7569,411.4403,415.7382,206975900,{"time":11502,"open":11503,"high":11504,"low":11505,"close":11506,"volume":11507},"2021-08-16",414.4422,416.8476,406.6015,413.3514,420586700,{"time":11509,"open":11510,"high":11511,"low":11512,"close":11513,"volume":11514},"2021-08-23",415.0296,420.148,413.426,419.7751,269312100,{"time":11516,"open":11517,"high":11518,"low":11519,"close":11520,"volume":11521},"2021-08-30",420.4464,423.3179,420.204,422.4135,246050500,{"time":11523,"open":11524,"high":11525,"low":11526,"close":11527,"volume":11528},"2021-09-06",422.0687,422.1619,415.1695,415.2907,255772000,{"time":11530,"open":11531,"high":11532,"low":11533,"close":11534,"volume":11535},"2021-09-13",418.2741,418.5352,412.4871,412.8425,436939600,{"time":11537,"open":11538,"high":11539,"low":11540,"close":11541,"volume":11542},"2021-09-20",406.7443,416.1068,401.1138,415.1902,499812500,{"time":11544,"open":11545,"high":11546,"low":11547,"close":11548,"volume":11549},"2021-09-27",414.1613,415.3211,399.5892,406.1457,543882700,{"time":11551,"open":11552,"high":11553,"low":11554,"close":11555,"volume":11556},"2021-10-04",404.986,413.1044,398.7756,409.5316,479279600,{"time":11558,"open":11559,"high":11560,"low":11561,"close":11562,"volume":11563},"2021-10-11",408.8768,417.388,403.6204,417.0233,345885500,{"time":11565,"open":11566,"high":11567,"low":11568,"close":11569,"volume":11570},"2021-10-18",415.2462,425.254,414.5915,423.8043,258932100,{"time":11572,"open":11573,"high":11574,"low":11575,"close":11576,"volume":11577},"2021-10-25",424.8892,429.8276,423.1215,429.5377,295327900,{"time":11579,"open":11580,"high":11581,"low":11582,"close":11583,"volume":11584},"2021-11-01",430.5197,440.2001,428.5556,438.2172,269089500,{"time":11586,"open":11587,"high":11588,"low":11589,"close":11590,"volume":11591},"2021-11-08",439.3116,439.8073,432.1472,437.0387,259299200,{"time":11593,"open":11594,"high":11595,"low":11596,"close":11597,"volume":11598},"2021-11-15",438.3202,440.4713,436.0661,438.5539,251637500,{"time":11600,"open":11601,"high":11602,"low":11603,"close":11604,"volume":11605},"2021-11-22",440.4246,442.9032,428.1534,429.2758,320496900,{"time":11607,"open":11608,"high":11609,"low":11610,"close":11611,"volume":11612},"2021-11-29",434.0459,436.3748,419.876,424.0848,631737000,{"time":11614,"open":11615,"high":11616,"low":11617,"close":11618,"volume":11619},"2021-12-06",426.6195,440.4339,424.2158,440.2843,405133400,{"time":11621,"open":11622,"high":11623,"low":11624,"close":11625,"volume":11626},"2021-12-13",439.7698,442.2765,429.9297,431.6285,553968300,{"time":11628,"open":11629,"high":11630,"low":11631,"close":11632,"volume":11633},"2021-12-20",426.5697,443.192,423.4348,441.6997,292271000,{"time":11635,"open":11636,"high":11637,"low":11638,"close":11639,"volume":11640},"2021-12-27",443.0701,449.5839,443.0232,445.7919,279152600,{"time":11642,"open":11643,"high":11644,"low":11645,"close":11646,"volume":11647},"2022-01-03",447.0497,450.5036,436.1151,437.4667,420356300,{"time":11649,"open":11650,"high":11651,"low":11652,"close":11653,"volume":11654},"2022-01-10",434.2849,444.1401,428.5595,436.1808,448334500,{"time":11656,"open":11657,"high":11658,"low":11659,"close":11660,"volume":11661},"2022-01-17",431.5066,431.7131,411.0548,411.0829,543717600,{"time":11663,"open":11664,"high":11665,"low":11666,"close":11667,"volume":11668},"2022-01-24",405.4984,416.7708,394.9205,414.8092,920508000,{"time":11670,"open":11671,"high":11672,"low":11673,"close":11674,"volume":11675},"2022-01-31",414.1427,429.9861,412.8006,421.1447,629246600,{"time":11677,"open":11678,"high":11679,"low":11680,"close":11681,"volume":11682},"2022-02-07",421.9048,429.7609,411.984,413.4106,551393100,{"time":11684,"open":11685,"high":11686,"low":11687,"close":11688,"volume":11689},"2022-02-14",412.9038,420.5439,405.3012,407.5632,531254600,{"time":11691,"open":11692,"high":11693,"low":11694,"close":11695,"volume":11696},"2022-02-21",405.367,410.9515,385.4219,410.867,592717200,{"time":11698,"open":11664,"high":11699,"low":11700,"close":11701,"volume":11702},"2022-02-28",414.0207,400.8805,405.6297,620607300,{"time":11704,"open":11705,"high":11706,"low":11707,"close":11708,"volume":11709},"2022-03-07",405.0478,405.7518,389.6268,394.2728,609269100,{"time":11711,"open":11712,"high":11713,"low":11714,"close":11715,"volume":11716},"2022-03-14",395.0425,418.8375,390.2557,418.5174,555925500,{"time":11718,"open":11719,"high":11720,"low":11721,"close":11722,"volume":11723},"2022-03-21",418.3479,426.4826,414.902,426.2096,384264500,{"time":11725,"open":11726,"high":11727,"low":11728,"close":11729,"volume":11730},"2022-03-28",425.6164,435.0409,422.8673,426.4261,445526900,{"time":11732,"open":11733,"high":11734,"low":11735,"close":11736,"volume":11737},"2022-04-04",426.6238,431.0489,417.5288,421.389,398083400,{"time":11739,"open":11740,"high":11741,"low":11742,"close":11743,"volume":11744},"2022-04-11",418.1314,419.6755,411.1078,412.1811,346074000,{"time":11746,"open":11747,"high":11748,"low":11749,"close":11750,"volume":11751},"2022-04-18",411.2584,423.6863,400.5535,401.1184,426937000,{"time":11753,"open":11754,"high":11755,"low":11756,"close":11757,"volume":11758},"2022-04-25",398.8872,404.5079,387.156,387.8997,596614200,{"time":11760,"open":11761,"high":11762,"low":11763,"close":11764,"volume":11765},"2022-05-02",387.9656,404.5268,381.328,387.2784,727288500,{"time":11767,"open":11768,"high":11769,"low":11770,"close":11771,"volume":11772},"2022-05-09",381.4034,382.6368,362.6204,378.221,659709500,{"time":11774,"open":11775,"high":11776,"low":11777,"close":11778,"volume":11779},"2022-05-16",376.5829,384.6704,358.28,366.8383,509269500,{"time":11781,"open":11782,"high":11783,"low":11784,"close":11785,"volume":11786},"2022-05-23",369.8511,391.0819,364.3244,390.969,426273600,{"time":11788,"open":11789,"high":11790,"low":11791,"close":11792,"volume":11793},"2022-05-30",389.3591,393.0216,383.1263,386.5252,334006700,{"time":11795,"open":11796,"high":11797,"low":11798,"close":11799,"volume":11800},"2022-06-06",390.5171,392.2401,366.9513,366.9983,400315000,{"time":11802,"open":11803,"high":11804,"low":11805,"close":11806,"volume":11807},"2022-06-13",357.6305,361.4435,342.4576,345.9467,645270700,{"time":11809,"open":11810,"high":11811,"low":11812,"close":11813,"volume":11814},"2022-06-20",351.6485,368.8579,350.0316,368.8484,344213700,{"time":11816,"open":11817,"high":11818,"low":11819,"close":11820,"volume":11821},"2022-06-27",369.7656,371.7608,352.282,360.4896,405582500,{"time":11823,"open":11824,"high":11825,"low":11826,"close":11827,"volume":11828},"2022-07-04",355.4213,369.3779,352.6035,367.5152,288787900,{"time":11830,"open":11831,"high":11832,"low":11833,"close":11834,"volume":11835},"2022-07-11",364.8487,365.8131,350.8447,364.1678,373575900,{"time":11837,"open":11838,"high":11839,"low":11840,"close":11841,"volume":11842},"2022-07-18",367.241,378.3987,359.9412,373.5858,350654600,{"time":11844,"open":11845,"high":11846,"low":11847,"close":11848,"volume":11849},"2022-07-25",374.2098,390.5493,368.7255,389.5659,349890300,{"time":11851,"open":11852,"high":11853,"low":11854,"close":11855,"volume":11856},"2022-08-01",386.8804,393.0551,384.6773,390.9654,303725000,{"time":11858,"open":11859,"high":11860,"low":11861,"close":11862,"volume":11863},"2022-08-08",392.6484,403.9575,387.8922,403.8535,288667800,{"time":11865,"open":11866,"high":11867,"low":11868,"close":11869,"volume":11870},"2022-08-15",401.6502,408.2315,398.2935,399.1635,293940800,{"time":11872,"open":11873,"high":11874,"low":11875,"close":11876,"volume":11877},"2022-08-22",394.3504,397.1021,383.1927,383.2495,330007900,{"time":11879,"open":11880,"high":11881,"low":11882,"close":11883,"volume":11884},"2022-08-29",380.3088,383.7506,368.8105,370.8908,405425100,{"time":11886,"open":11887,"high":11888,"low":11889,"close":11890,"volume":11891},"2022-09-05",371.7324,385.3297,367.2788,384.4693,305130200,{"time":11893,"open":11894,"high":11895,"low":11896,"close":11897,"volume":11898},"2022-09-12",386.5307,389.3201,362.7964,366.072,467945700,{"time":11900,"open":11901,"high":11902,"low":11903,"close":11904,"volume":11905},"2022-09-19",362.9389,369.6326,344.9276,349.3521,469119500,{"time":11907,"open":11908,"high":11909,"low":11910,"close":11911,"volume":11912},"2022-09-26",347.89,353.4822,338.9936,339.1265,578341000,{"time":11914,"open":11915,"high":11916,"low":11917,"close":11918,"volume":11919},"2022-10-03",342.8293,360.2803,341.0538,344.453,471548000,{"time":11921,"open":11922,"high":11923,"low":11924,"close":11925,"volume":11926},"2022-10-10",345.5638,351.5454,330.5149,339.5538,516508900,{"time":11928,"open":11929,"high":11930,"low":11931,"close":11932,"volume":11933},"2022-10-17",345.6113,356.4731,339.2215,355.3717,489399500,{"time":11935,"open":11936,"high":11937,"low":11938,"close":11939,"volume":11940},"2022-10-24",356.8908,369.8319,354.2513,369.3572,450644300,{"time":11942,"open":11943,"high":11944,"low":11945,"close":11946,"volume":11947},"2022-10-31",366.9076,370.6579,350.1497,357.3275,499634600,{"time":11949,"open":11950,"high":11951,"low":11952,"close":11953,"volume":11954},"2022-11-07",358.6188,379.165,354.726,378.3675,466719200,{"time":11956,"open":11957,"high":11958,"low":11959,"close":11960,"volume":11961},"2022-11-14",376.6111,381.9754,370.4206,376.0129,401025300,{"time":11963,"open":11964,"high":11965,"low":11966,"close":11967,"volume":11968},"2022-11-21",374.6931,382.5641,372.8132,381.9944,210479200,{"time":11970,"open":11971,"high":11972,"low":11973,"close":11974,"volume":11975},"2022-11-28",378.9182,389.2768,373.4209,386.343,426499200,{"time":11977,"open":11978,"high":11979,"low":11980,"close":11981,"volume":11982},"2022-12-05",383.5326,384.4631,371.8448,373.4019,363375500,{"time":11984,"open":11985,"high":11986,"low":11987,"close":11988,"volume":11989},"2022-12-12",374.1899,389.7419,363.4419,365.5688,544863500,{"time":11991,"open":11992,"high":11993,"low":11994,"close":11995,"volume":11996},"2022-12-19",365.7595,369.5177,357.4614,365.2255,392450900,{"time":11998,"open":11999,"high":12000,"low":12001,"close":12002,"volume":12003},"2022-12-26",365.111,366.599,359.0352,364.7677,273542800,{"time":12005,"open":12006,"high":12007,"low":12008,"close":12009,"volume":12010},"2023-01-02",366.618,371.2727,360.3801,370.1567,341944900,{"time":12012,"open":12013,"high":12014,"low":12015,"close":12016,"volume":12017},"2023-01-09",372.341,380.6678,368.4303,380.0955,362278900,{"time":12019,"open":12020,"high":12021,"low":12022,"close":12023,"volume":12024},"2023-01-16",380.0764,381.7455,369.3745,377.5964,341074900,{"time":12026,"open":12027,"high":12028,"low":12029,"close":12030,"volume":12031},"2023-01-23",378.3976,389.3093,375.3836,386.9438,369137600,{"time":12033,"open":12034,"high":12035,"low":12036,"close":12037,"volume":12038},"2023-01-30",384.1969,398.9905,381.7933,393.3059,458864300,{"time":12040,"open":12041,"high":12042,"low":12043,"close":12044,"volume":12045},"2023-02-06",390.8641,397.2545,386.3048,389.1948,376978100,{"time":12047,"open":12048,"high":12049,"low":12050,"close":12051,"volume":12052},"2023-02-13",389.8434,395.881,385.3891,388.4509,380547800,{"time":12054,"open":12055,"high":12056,"low":12057,"close":12058,"volume":12059},"2023-02-20",384.4449,385.4941,375.4599,378.0733,370835000,{"time":12061,"open":12062,"high":12063,"low":12064,"close":12065,"volume":12066},"2023-02-27",381.4021,385.7707,374.2104,385.5227,451837900,{"time":12068,"open":12069,"high":12070,"low":12071,"close":12072,"volume":12073},"2023-03-06",386.3429,388.6321,366.5704,368.0869,557051400,{"time":12075,"open":12076,"high":12077,"low":12078,"close":12079,"volume":12080},"2023-03-13",364.1762,378.1592,363.0698,373.3981,764346900,{"time":12082,"open":12083,"high":12084,"low":12085,"close":12086,"volume":12087},"2023-03-20",374.1737,385.3664,372.8332,378.9131,523360300,{"time":12089,"open":12090,"high":12091,"low":12092,"close":12093,"volume":12094},"2023-03-27",381.1822,392.2696,376.9408,391.9727,396282600,{"time":12096,"open":12097,"high":12098,"low":12099,"close":12100,"volume":12101},"2023-04-03",391.4558,394.3951,388.4206,391.7813,262936100,{"time":165,"open":12103,"high":12104,"low":12105,"close":12106,"volume":12107},389.311,397.4302,388.6982,394.9121,373375600,{"time":172,"open":12109,"high":12110,"low":12111,"close":12112,"volume":12113},394.826,398.0334,392.7196,394.6632,334521500,{"time":179,"open":12115,"high":12116,"low":12117,"close":12118,"volume":12119},394.4621,398.2441,386.6015,398.2345,424947300,{"time":186,"open":12121,"high":12122,"low":12123,"close":12124,"volume":12125},397.7941,399.8526,386.5631,395.0749,440446300,{"time":192,"open":12127,"high":12128,"low":12129,"close":12130,"volume":12131},395.4004,396.9037,391.4749,394.0792,336048400,{"time":198,"open":12133,"high":12134,"low":12135,"close":12136,"volume":12137},394.6824,402.8207,392.777,400.8101,400252400,{"time":205,"open":12139,"high":12140,"low":12141,"close":12142,"volume":12143},400.8293,402.8686,392.442,402.1505,421134200,{"time":212,"open":12145,"high":12146,"low":12147,"close":12148,"volume":12149},404.075,410.4995,398.5122,409.7144,363319000,{"time":219,"open":12151,"high":12152,"low":12153,"close":12154,"volume":12155},410.0591,413.6112,407.7038,411.6101,362551300,{"time":226,"open":12157,"high":12158,"low":12159,"close":12160,"volume":12161},412.5868,426.3146,411.8687,422.3264,497085000,{"time":232,"open":12163,"high":12164,"low":12165,"close":12166,"volume":12167},420.3949,421.279,415.6089,416.3201,315854400,{"time":239,"open":12169,"high":12170,"low":12171,"close":12172,"volume":12173},415.7531,426.9777,414.3789,425.9975,394119600,{"time":246,"open":12175,"high":12176,"low":12177,"close":12178,"volume":12179},425.6516,426.7663,420.02,421.4519,258004300,{"time":253,"open":12181,"high":12182,"low":12183,"close":12184,"volume":12185},421.0963,433.7624,420.5293,431.7635,361072800,{"time":260,"open":12187,"high":12188,"low":12189,"close":12190,"volume":12191},431.6194,438.6348,431.5713,434.5505,341107300,{"time":266,"open":12193,"high":12194,"low":12195,"close":12196,"volume":12197},435.6942,441.5275,433.9451,439.1057,352473700,{"time":273,"open":12199,"high":12200,"low":12201,"close":12202,"volume":12203},439.5766,440.2973,428.8709,429.3898,375670300,{"time":279,"open":12205,"high":12206,"low":12207,"close":12208,"volume":12209},431.2158,434.0892,426.0648,428.2751,370204800,{"time":286,"open":12211,"high":12212,"low":12213,"close":12214,"volume":12215},427.3622,430.6392,416.1279,419.4818,398245400,{"time":293,"open":12217,"high":12218,"low":12219,"close":12220,"volume":12221},420.4909,427.8619,418.0403,422.8165,392996600,{"time":298,"open":12223,"high":12224,"low":12225,"close":12226,"volume":12227},424.9981,435.9824,422.8166,433.5991,338759900,{"time":305,"open":12229,"high":12230,"low":12231,"close":12232,"volume":12233},433.1571,433.4742,425.4881,428.1502,257939800,{"time":312,"open":12235,"high":12236,"low":12237,"close":12238,"volume":12239},430.7641,433.4934,427.153,427.5869,383224500,{"time":319,"open":12241,"high":12242,"low":12243,"close":12244,"volume":12245},427.2783,429.13,414.6832,415.0979,409754900,{"time":325,"open":12247,"high":12248,"low":12249,"close":12250,"volume":12251},413.8925,416.8821,407.2574,412.2626,479118300,{"time":331,"open":12253,"high":12254,"low":12255,"close":12256,"volume":12257},411.4332,415.7827,405.2224,414.2493,458428200,{"time":336,"open":12259,"high":12260,"low":12261,"close":12262,"volume":12263},412.359,421.7716,411.8093,416.1395,397730700,{"time":341,"open":12265,"high":12266,"low":12267,"close":12268,"volume":12269},418.3769,422.5431,406.0904,406.1965,489560600,{"time":346,"open":12271,"high":12272,"low":12273,"close":12274,"volume":12275},404.6727,409.6973,394.643,396.0606,487347000,{"time":352,"open":12277,"high":12278,"low":12279,"close":12280,"volume":12281},398.8381,420.759,397.5458,419.216,459402700,{"time":359,"open":12283,"high":12284,"low":12285,"close":12286,"volume":12287},419.9681,425.2338,417.9718,424.9252,366470400,{"time":366,"open":12289,"high":12290,"low":12291,"close":12292,"volume":12293},423.5943,435.3503,422.8131,434.7427,376539600,{"time":372,"open":12295,"high":12296,"low":12297,"close":12298,"volume":12299},434.492,440.1338,434.4824,439.0922,208313100,{"time":379,"open":12301,"high":12302,"low":12303,"close":12304,"volume":12305},438.4654,443.2874,437.202,442.757,344703100,{"time":386,"open":12307,"high":12308,"low":12309,"close":12310,"volume":12311},439.3816,444.3482,438.1375,443.8178,361538900,{"time":392,"open":12313,"high":12314,"low":12315,"close":12316,"volume":12317},443.326,456.8662,443.1138,454.4579,487187500,{"time":398,"open":12319,"high":12320,"low":12321,"close":12322,"volume":12323},456.0557,460.8197,452.9958,458.641,382886000,{"time":404,"open":12325,"high":12326,"low":12327,"close":12328,"volume":12329},459.0477,462.4174,458.3022,460.2485,322828500,{"time":411,"open":12331,"high":12332,"low":12333,"close":12334,"volume":12335},457.1982,458.6604,451.6498,453.0926,397560700,{"time":418,"open":12337,"high":12338,"low":12339,"close":12340,"volume":12341},453.5864,463.4342,453.4605,461.575,344088200,{"time":425,"open":12343,"high":12344,"low":12345,"close":12346,"volume":12347},460.2,467.4236,454.9808,467.1428,356549500,{"time":431,"open":12349,"high":12350,"low":12351,"close":12352,"volume":12353},468.6728,473.6208,467.4817,471.965,356721800,{"time":438,"open":12355,"high":12356,"low":12357,"close":12358,"volume":12359},472.2749,480.3313,467.5592,478.6852,437072100,{"time":444,"open":12361,"high":12362,"low":12363,"close":12364,"volume":12365},478.0557,485.7538,474.6956,485.3181,318555200,{"time":451,"open":12367,"high":12368,"low":12369,"close":12370,"volume":12371},485.289,487.5451,475.1701,483.6817,375205200,{"time":457,"open":12373,"high":12374,"low":12375,"close":12376,"volume":12377},481.9483,493.9651,477.9201,491.7573,268754400,{"time":464,"open":12379,"high":12380,"low":12381,"close":12382,"volume":12383},492.1931,497.0249,488.7555,496.5989,316517400,{"time":470,"open":12385,"high":12386,"low":12387,"close":12388,"volume":12389},495.8049,501.7987,488.9104,495.5047,336221900,{"time":477,"open":12391,"high":12392,"low":12393,"close":12394,"volume":12395},494.3039,500.9854,492.3867,495.2084,408593800,{"time":484,"open":12397,"high":12398,"low":12399,"close":12400,"volume":12401},499.2588,509.0789,496.4614,506.2621,358570100,{"time":491,"open":12403,"high":12404,"low":12405,"close":12406,"volume":12407},504.8924,509.5645,503.5326,508.0687,293270500,{"time":498,"open":12409,"high":12410,"low":12411,"close":12412,"volume":12413},508.8069,509.3411,498.0544,503.5618,367268200,{"time":505,"open":12415,"high":12416,"low":12417,"close":12418,"volume":12419},504.2612,505.8153,494.4799,496.1992,361763900,{"time":511,"open":12421,"high":12422,"low":12423,"close":12424,"volume":12425},500.3565,500.5216,479.6964,480.9591,418256400,{"time":517,"open":12427,"high":12428,"low":12429,"close":12430,"volume":12431},483.5526,495.257,481.2214,493.6834,321951200,{"time":522,"open":12433,"high":12434,"low":12435,"close":12436,"volume":12437},495.461,497.8504,485.2232,496.6265,339448700,{"time":529,"open":12439,"high":12440,"low":12441,"close":12442,"volume":12443},499.016,507.651,498.5789,505.9027,237750100,{"time":536,"open":12445,"high":12446,"low":12447,"close":12448,"volume":12449},507.5733,516.2764,504.8342,514.2657,263189600,{"time":543,"open":12451,"high":12452,"low":12453,"close":12454,"volume":12455},514.3823,517.7819,509.6714,514.256,218093500,{"time":550,"open":12457,"high":12458,"low":12459,"close":12460,"volume":12461},515.0622,515.2954,503.4938,512.2454,218623300,{"time":557,"open":12463,"high":12464,"low":12465,"close":12466,"volume":12467},513.8481,521.4924,507.6122,518.695,203111800,{"time":564,"open":12469,"high":12470,"low":12471,"close":12472,"volume":12473},517.8888,528.515,516.7911,527.2134,220171600,{"time":571,"open":12475,"high":12476,"low":12477,"close":12478,"volume":12479},526.5335,534.3428,526.0769,530.6002,231882700,{"time":578,"open":12481,"high":12482,"low":12483,"close":12484,"volume":12485},530.4247,536.2228,528.583,530.3175,233201500,{"time":585,"open":12487,"high":12488,"low":12489,"close":12490,"volume":12491},531.6915,540.8708,528.661,540.4713,155010900,{"time":592,"open":12493,"high":12494,"low":12495,"close":12496,"volume":12497},541.2509,549.2706,540.0328,545.6846,208240000,{"time":599,"open":12499,"high":12500,"low":12501,"close":12502,"volume":12503},547.6727,550.7225,533.9132,534.9656,255958100,{"time":606,"open":12505,"high":12506,"low":12507,"close":12508,"volume":12509},538.8733,542.5177,523.7205,530.5318,267223700,{"time":613,"open":12511,"high":12512,"low":12513,"close":12514,"volume":12515},532.0716,540.6954,515.0965,519.2867,311250600,{"time":620,"open":12517,"high":12518,"low":12519,"close":12520,"volume":12521},498.5698,520.8555,497.2348,519.3743,410688200,{"time":627,"open":12523,"high":12524,"low":12525,"close":12526,"volume":12527},520.5633,540.8417,517.3865,540.1498,242599600,{"time":633,"open":12529,"high":12530,"low":12531,"close":12532,"volume":12533},540.5591,548.7932,539.7113,547.7701,221129600,{"time":639,"open":12535,"high":12536,"low":12537,"close":12538,"volume":12539},548.7931,549.7872,540.8611,549.2805,210963800,{"time":646,"open":12541,"high":12542,"low":12543,"close":12544,"volume":12545},546.1524,546.4837,525.6597,526.5562,220583100,{"time":652,"open":12547,"high":12548,"low":12549,"close":12550,"volume":12551},530.7365,548.647,526.1663,547.653,243219100,{"time":659,"open":12553,"high":12554,"low":12555,"close":12556,"volume":12557},547.3899,558.2453,545.597,555.4321,297840600,{"time":666,"open":12559,"high":12560,"low":12561,"close":12562,"volume":12563},556.4976,561.7464,554.7967,558.5794,219788100,{"time":672,"open":12565,"high":12566,"low":12567,"close":12568,"volume":12569},557.5531,561.4238,552.5193,560.0554,258109600,{"time":679,"open":12571,"high":12572,"low":12573,"close":12574,"volume":12575},558.4133,567.2397,553.8487,566.5066,211681700,{"time":686,"open":12577,"high":12578,"low":12579,"close":12580,"volume":12581},568.1095,572.899,565.4899,571.4036,192956700,{"time":693,"open":12583,"high":12584,"low":12585,"close":12586,"volume":12587},570.6802,571.6576,561.463,565.9787,202185500,{"time":699,"open":12589,"high":12590,"low":12591,"close":12592,"volume":12593},569.4389,570.1622,555.6179,558.1592,220360200,{"time":706,"open":12595,"high":12596,"low":12597,"close":12598,"volume":12599},558.296,586.114,555.0802,584.6967,239555400,{"time":713,"open":12601,"high":12602,"low":12603,"close":12604,"volume":12605},586.2801,586.632,570.6899,572.5373,242874400,{"time":720,"open":12607,"high":12608,"low":12609,"close":12610,"volume":12611},572.9968,582.7028,570.8562,582.0772,221423000,{"time":727,"open":12613,"high":12614,"low":12615,"close":12616,"volume":12617},585.9967,589.7403,581.7742,588.9583,152240300,{"time":733,"open":12619,"high":12620,"low":12621,"close":12622,"volume":12623},589.369,595.3313,588.7531,594.0997,161443900,{"time":739,"open":12625,"high":12626,"low":12627,"close":12628,"volume":12629},593.9825,594.7057,588.5478,590.581,168103400,{"time":746,"open":12631,"high":12632,"low":12633,"close":12634,"volume":12635},592.3305,594.0704,569.7176,579.7603,419353600,{"time":753,"open":12637,"high":12638,"low":12639,"close":12640,"volume":12641},579.5053,590.872,576.3375,583.546,196984300,{"time":760,"open":12643,"high":12644,"low":12645,"close":12646,"volume":12647},576.5631,581.1824,569.3154,580.5449,201724000,{"time":767,"open":12649,"high":12650,"low":12651,"close":12652,"volume":12653},584.7816,588.1455,567.403,569.3057,228482200,{"time":774,"open":12655,"high":12656,"low":12657,"close":12658,"volume":12659},564.6766,587.8121,564.2647,586.0664,254621200,{"time":781,"open":12661,"high":12662,"low":12663,"close":12664,"volume":12665},589.0968,599.0121,587.1353,596.2562,166485700,{"time":787,"open":12667,"high":12668,"low":12669,"close":12670,"volume":12671},583.3498,598.2078,583.1831,590.2246,257820000,{"time":794,"open":12673,"high":12674,"low":12675,"close":12676,"volume":12677},581.251,596.4131,579.113,589.1949,216528100,{"time":801,"open":12679,"high":12680,"low":12681,"close":12682,"volume":12683},592.3922,599.218,586.9784,597.9529,169013200,{"time":808,"open":12685,"high":12686,"low":12687,"close":12688,"volume":12689},599.1101,601.4148,587.9199,588.3809,170833900,{"time":815,"open":12691,"high":12692,"low":12693,"close":12694,"volume":12695},590.4208,591.4114,571.2181,582.7319,315266100,{"time":821,"open":12697,"high":12698,"low":12699,"close":12700,"volume":12701},584.6933,585.831,554.7319,564.8236,416381600,{"time":828,"open":12703,"high":12704,"low":12705,"close":12706,"volume":12707},556.6541,558.5665,539.0892,551.9663,393756600,{"time":834,"open":12709,"high":12710,"low":12711,"close":12712,"volume":12713},551.9467,559.9495,548.2886,554.7776,328327300,{"time":841,"open":12715,"high":12716,"low":12717,"close":12718,"volume":12719},561.4863,567.0048,546.0129,546.5933,262797700,{"time":43,"open":12721,"high":12722,"low":12723,"close":12724,"volume":12725},540.8585,558.1615,496.819,497.0354,569903400,{"time":66,"open":12727,"high":12728,"low":12729,"close":12730,"volume":12731},481.208,539.6683,473.9386,525.2278,924492800,{"time":860,"open":12733,"high":12734,"low":12735,"close":12736,"volume":12737},535.1729,535.3991,511.8005,517.8207,288279800,{"time":87,"open":12739,"high":12740,"low":12741,"close":12742,"volume":12743},512.6563,542.0586,500.1635,541.6553,361176900,{"time":873,"open":12745,"high":12746,"low":12747,"close":12748,"volume":12749},542.3932,559.1058,532.6841,557.5123,312393800,{"time":880,"open":12751,"high":12752,"low":12753,"close":12754,"volume":12755},553.3906,561.0044,546.9671,555.1318,245246100,{"time":886,"open":12757,"high":12758,"low":12759,"close":12760,"volume":12761},571.9823,584.7996,567.6246,584.5045,360544500,{"time":893,"open":12763,"high":12764,"low":12765,"close":12766,"volume":12767},578.504,585.8226,566.208,569.6608,370870100,{"time":900,"open":12769,"high":12770,"low":12771,"close":12772,"volume":12773},576.5073,583.5209,568.9919,579.773,301608500,{"time":906,"open":12775,"high":12776,"low":12777,"close":12778,"volume":12779},578.1696,591.0264,575.5137,589.364,341418300,{"time":912,"open":12781,"high":12782,"low":12783,"close":12784,"volume":12785},589.9345,595.1873,585.7637,587.2589,346556600,{"time":919,"open":12787,"high":12788,"low":12789,"close":12790,"volume":12791},590.6034,594.5873,584.9105,586.3115,332849900,{"time":926,"open":12793,"high":12794,"low":12795,"close":12796,"volume":12797},587.0611,608.1249,583.9534,606.6647,382082900,{"time":933,"open":12799,"high":12800,"low":12801,"close":12802,"volume":12803},609.1017,617.8824,606.793,616.955,280108800,{"time":939,"open":12805,"high":12806,"low":12807,"close":12808,"volume":12809},615.0015,618.4645,609.5852,615.258,321151600,{"time":946,"open":12811,"high":12812,"low":12813,"close":12814,"volume":12815},614.8042,621.0296,609.7627,619.165,349710600,{"time":951,"open":12817,"high":12818,"low":12819,"close":12820,"volume":12821},620.3389,629.0309,617.7936,628.5573,322104800,{"time":958,"open":12823,"high":12824,"low":12825,"close":12826,"volume":12827},628.9321,631.2703,610.9861,613.3835,439381100,{"time":965,"open":12829,"high":12830,"low":12831,"close":12832,"volume":12833},617.2805,629.0999,617.1918,628.6362,343884300,{"time":972,"open":12835,"high":12836,"low":12837,"close":12838,"volume":12839},628.9124,637.5254,626.1499,634.8123,311485900,{"time":978,"open":12841,"high":12842,"low":12843,"close":12844,"volume":12845},634.24,637.8312,624.4629,636.6572,341334900,{"time":985,"open":12847,"high":12848,"low":12849,"close":12850,"volume":12851},635.4042,640.7713,632.9673,636.4007,287238700,{"time":992,"open":12853,"high":12854,"low":12855,"close":12856,"volume":12857},628.9519,643.4647,626.4065,638.5613,303202500,{"time":999,"open":12859,"high":12860,"low":12861,"close":12862,"volume":12863},639.9228,650.2721,638.5416,648.5949,350016000,{"time":1006,"open":12865,"high":12866,"low":12867,"close":12868,"volume":12869},650.795,657.4569,645.5266,656.616,415298400,{"time":1013,"open":12871,"high":12872,"low":12873,"close":12874,"volume":12875},655.1321,660.2171,647.4251,654.756,378044600,{"time":1020,"open":12877,"high":12878,"low":12879,"close":12880,"volume":12881},657.2689,665.5001,654.5482,662.0672,359722800,{"time":1027,"open":12883,"high":12884,"low":12885,"close":12886,"volume":12887},664.4514,666.7566,645.8719,646.05,413270100,{"time":1034,"open":12889,"high":12890,"low":12891,"close":12892,"volume":12893},653.5986,663.0763,646.1984,657.2986,457106900,{"time":1041,"open":12895,"high":12896,"low":12897,"close":12898,"volume":12899},660.1974,671.2283,656.2203,670.0213,337267400,{"time":1048,"open":12901,"high":12902,"low":12903,"close":12904,"volume":12905},675.4429,682.3384,671.9901,674.78,374234900,{"time":1055,"open":12907,"high":12908,"low":12909,"close":12910,"volume":12911},678.3515,678.4801,654.1526,663.8083,395772100,{"time":1062,"open":12913,"high":12914,"low":12915,"close":12916,"volume":12917},670.0114,677.6491,656.1906,664.7581,397413300,{"time":1069,"open":12919,"high":12920,"low":12921,"close":12922,"volume":12923},662.552,668.3494,643.9031,651.9958,588876300,{"time":1075,"open":12925,"high":12926,"low":12927,"close":12928,"volume":12929},655.6168,676.3729,654.5285,676.0959,282606600,{"time":1081,"open":12931,"high":12932,"low":12933,"close":12934,"volume":12935},671.5647,681.0425,671.4955,678.3713,322604800,{"time":1088,"open":12937,"high":12938,"low":12939,"close":12940,"volume":12941},679.2617,681.8933,671.9209,674.4833,398546900,{"time":1095,"open":12943,"high":12944,"low":12945,"close":12946,"volume":12947},678.4207,678.4405,664.0359,675.3154,535716400,{"time":1101,"open":12949,"high":12950,"low":12951,"close":12952,"volume":12953},678.6393,686.2995,675.3153,684.96,215455600,{"time":1108,"open":12955,"high":12956,"low":12957,"close":12958,"volume":12959},682.2114,683.8586,674.5513,677.8753,273242200,{"time":1115,"open":12961,"high":12962,"low":12963,"close":12964,"volume":12965},681.2192,689.9212,681.0605,688.6909,360934000,{"time":1122,"open":12967,"high":12968,"low":12969,"close":12970,"volume":12971},685.3271,690.6952,680.723,686.2996,394113600,{"time":1129,"open":12973,"high":12974,"low":12975,"close":12976,"volume":12977},676.2083,685.7737,671.3265,683.8883,379639600,{"time":1136,"open":12979,"high":12980,"low":12981,"close":12982,"volume":12983},685.1386,692.4317,679.5225,686.6071,376473400,{"time":1143,"open":12985,"high":12986,"low":12987,"close":12988,"volume":12989},684.2357,691.5584,670.5525,685.2676,495134100,{"time":1150,"open":12991,"high":12992,"low":12993,"close":12994,"volume":12995},684.0769,691.7371,672.2692,676.4664,430521300,{"time":1157,"open":12997,"high":12998,"low":12999,"close":13000,"volume":13001},674.8688,684.712,670.5426,684.0869,313608400,{"time":1164,"open":13003,"high":13004,"low":13005,"close":13006,"volume":13007},682.4992,688.3038,674.7299,680.6734,375706200,{"time":1171,"open":13009,"high":13010,"low":13011,"close":13012,"volume":13013},673.44,683.2831,664.47,667.1689,478956000,{"time":1178,"open":13015,"high":13016,"low":13017,"close":13018,"volume":13019},661.2254,678.0638,656.2344,657.1572,458697100,{"time":1185,"open":13021,"high":13022,"low":13023,"close":13024,"volume":13025},663.1999,669.213,641.4704,645.301,526103700,{"time":107,"open":13027,"high":13028,"low":13029,"close":13030,"volume":13031},654.7531,659.2802,629.9189,630.894,522057800,{"time":122,"open":13033,"high":13034,"low":13035,"close":13036,"volume":13037},636.8837,655.2009,626.1083,652.5244,418010200,{"time":1201,"open":13039,"high":13040,"low":13041,"close":13042,"volume":13043},652.5543,678.5924,647.7784,676.0353,302080200,{"time":1208,"open":13045,"high":13046,"low":13047,"close":13048,"volume":13049},673.9956,708.7994,673.1699,706.5607,296541000,{"time":1215,"open":13051,"high":13052,"low":13053,"close":13054,"volume":13055},705.2075,710.8688,698.7403,710.3416,246362700,{"time":1222,"open":13057,"high":13058,"low":13059,"close":13060,"volume":13061},709.5754,721.2164,704.7996,717.0177,228403200,{"time":1229,"open":13063,"high":13064,"low":13065,"close":13066,"volume":13067},716.4406,734.3599,711.3862,733.9022,241124400,{"time":1236,"open":13069,"high":13070,"low":13071,"close":13072,"volume":13073},732.7381,745.7522,728.1414,735.4444,248127900,{"time":1243,"open":13075,"high":13076,"low":13077,"close":13078,"volume":13079},736.101,745.1651,727.8429,741.8818,232962000,{"time":1250,"open":13081,"high":13082,"low":13083,"close":13084,"volume":13085},746.2297,754.2591,744.4487,752.6671,179868200,{"time":1257,"open":13087,"high":13088,"low":13089,"close":13090,"volume":13091},751.5528,756.5674,731.8227,733.8325,270531700,{"time":1264,"open":13093,"high":13094,"low":13095,"close":13096,"volume":13097},739.6132,743.1354,718.9479,738.0114,340753900,{"time":1270,"open":13099,"high":13100,"low":13101,"close":13102,"volume":13103},748.0604,752.8661,735.4941,744.8903,294090400,{"time":1277,"open":13105,"high":13106,"low":13107,"close":13108,"volume":13109},745.8479,748.3218,714.805,727.1843,295882800,{"time":1284,"open":13111,"high":13112,"low":13113,"close":13114,"volume":13115},734.7056,749.449,730.2766,742.9352,218209900,{"time":1290,"open":13117,"high":13118,"low":13119,"close":13120,"volume":13121},746.8853,753.5488,737.6782,753.08,221795200,{"time":1297,"open":13123,"high":13124,"low":13125,"close":13126,"volume":13127},750.6061,753.7084,738.965,741.4488,232062300,{"time":1304,"open":13129,"high":13130,"low":13131,"close":13132,"volume":13133},745.2095,748.1622,733.3889,737.0996,217802100,{"time":1310,"open":13135,"high":13136,"low":13137,"close":13138,"volume":13139},743.0648,747.045,727.294,745.1796,288737800,{"time":1316,"open":13141,"high":13142,"low":13143,"close":13144,"volume":13145},747.5836,774.9257,746.9452,771.3446,255774600,{"time":1323,"open":13147,"high":13148,"low":13149,"close":13150,"volume":13151},770.6862,777.4395,767.2947,774.417,176171600,{"time":1330,"open":13153,"high":13154,"low":13155,"close":13156,"volume":13157},774.2574,774.8559,760.1524,763.8232,203292500,{"time":1337,"open":13159,"high":13160,"low":13161,"close":13162,"volume":13163},762.8856,773.3795,760.1923,767.4443,159906200,{"time":1344,"open":13165,"high":13166,"low":13167,"close":13168,"volume":13169},765.4293,772.1127,757.5987,768.2822,187089100,{"time":1351,"open":13171,"high":13172,"low":13173,"close":13174,"volume":13175},767.165,767.7934,754.7658,762.3968,165811600,{"time":1358,"open":13177,"high":13178,"low":13179,"close":13180,"volume":13181},757.1199,762,747.7432,761.69,264453000,{"time":1365,"open":13183,"high":13184,"low":13185,"close":13186,"volume":13187},766.25,775.14,763.25,771.35,220869100,{"time":1372,"open":13189,"high":13190,"low":13191,"close":13192,"volume":13193},768.35,769.54,758.79,763.99,189423100,[13195,13199,13202,13206,13209,13212,13214,13217,13220,13223,13226,13229,13232,13235,13238,13241,13244,13247,13250,13253,13256,13259,13262,13265,13268,13271,13273,13275,13278,13281,13284,13287,13290,13293,13296,13299,13302,13305,13308,13310,13313,13316,13319,13322,13325,13328,13331,13333,13336,13339,13342,13345,13348,13351,13353,13356,13359,13362,13365,13368,13371,13374,13376,13378,13381,13384,13387,13390,13393,13396,13398,13401,13403,13406,13409,13412,13415,13417,13420,13423,13426,13428,13431,13433,13436,13439,13442,13445,13448,13451,13454,13457,13460,13463,13466,13469,13472,13475,13478,13481,13484,13487,13490,13493,13496,13499,13502,13505,13508,13510,13513,13515,13517,13520,13523,13526,13529,13532,13535,13538,13541,13544,13547,13550,13553,13556,13559,13562,13565,13568,13570,13573,13576,13579,13581,13583,13586,13588,13591,13594,13597,13600,13603,13606,13609,13612,13615,13618,13621,13624,13627,13630,13633,13636,13639,13642,13645,13648,13651,13654,13657,13660,13663,13666,13669,13672,13675,13678,13681,13684,13687,13690,13693,13696,13699,13702,13705,13708,13711,13714,13717,13720,13723,13726,13729,13732,13734,13737,13740,13743,13746,13749,13752,13755,13758,13760,13763,13766,13769,13772,13775,13778,13781,13784,13787,13790,13793,13796,13799,13802,13805,13807,13810,13813,13816,13819,13822,13825,13828,13831,13834,13837,13840,13843,13846,13849,13852,13855,13858,13860,13863,13866,13869,13872,13875,13878,13881,13884,13887,13890,13893,13896,13899,13902,13905,13908,13911,13914,13917,13920,13923,13926,13929,13932,13935,13938,13941,13944,13947,13950,13953,13956,13959,13962,13965,13968,13971,13974,13977,13980,13983,13986,13989,13992,13995,13998,14001,14004,14007,14010,14013,14016,14019,14022,14025,14028,14031,14034,14037,14040,14043,14046,14049,14052,14055,14058,14061,14064,14067,14070,14073,14076,14079,14082,14085,14088,14091,14094,14097,14100,14103,14106,14109,14112,14115,14118,14121,14124,14127,14130,14133,14135,14138,14141,14144,14147,14150,14153,14156,14159,14162],{"date":3291,"price":13196,"returns":13197,"isSignal":9},59.99,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},null,{"date":4001,"price":13200,"returns":13201,"isSignal":9},84.77,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4007,"price":13203,"returns":13204,"isSignal":64,"signalType":13205},84.01,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},"STATISTICAL",{"date":4014,"price":13207,"returns":13208,"isSignal":9},83.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4035,"price":13210,"returns":13211,"isSignal":9},82.51,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4042,"price":3545,"returns":13213,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4049,"price":13215,"returns":13216,"isSignal":9},81.02,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4056,"price":13218,"returns":13219,"isSignal":9},79.92,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4063,"price":13221,"returns":13222,"isSignal":9},79.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4070,"price":13224,"returns":13225,"isSignal":9},78.64,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4077,"price":13227,"returns":13228,"isSignal":9},78.24,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4084,"price":13230,"returns":13231,"isSignal":9},77.93,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4091,"price":13233,"returns":13234,"isSignal":9},77.73,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4097,"price":13236,"returns":13237,"isSignal":9},78.1,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4103,"price":13239,"returns":13240,"isSignal":9},78.71,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4110,"price":13242,"returns":13243,"isSignal":9},79.16,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4117,"price":13245,"returns":13246,"isSignal":9},79.52,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4123,"price":13248,"returns":13249,"isSignal":9},79.39,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4130,"price":13251,"returns":13252,"isSignal":64,"signalType":13205},78.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4137,"price":13254,"returns":13255,"isSignal":9},76.74,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4144,"price":13257,"returns":13258,"isSignal":9},75.35,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4151,"price":13260,"returns":13261,"isSignal":64,"signalType":13205},73.39,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4158,"price":13263,"returns":13264,"isSignal":64,"signalType":13205},71.42,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4165,"price":13266,"returns":13267,"isSignal":9},70.42,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4172,"price":13269,"returns":13270,"isSignal":9},69.22,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4179,"price":1354,"returns":13272,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4185,"price":1240,"returns":13274,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4192,"price":13276,"returns":13277,"isSignal":9},71.15,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4199,"price":13279,"returns":13280,"isSignal":9},72.39,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4206,"price":13282,"returns":13283,"isSignal":9},73.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4213,"price":13285,"returns":13286,"isSignal":9},75.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4220,"price":13288,"returns":13289,"isSignal":9},75.5,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4227,"price":13291,"returns":13292,"isSignal":9},75.62,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4234,"price":13294,"returns":13295,"isSignal":9},75.57,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4241,"price":13297,"returns":13298,"isSignal":9},75.22,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4248,"price":13300,"returns":13301,"isSignal":9},74.43,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4255,"price":13303,"returns":13304,"isSignal":9},73.81,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4262,"price":13306,"returns":13307,"isSignal":9},72.95,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4268,"price":13279,"returns":13309,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4275,"price":13311,"returns":13312,"isSignal":9},72.33,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4282,"price":13314,"returns":13315,"isSignal":9},72.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4289,"price":13317,"returns":13318,"isSignal":9},72,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4296,"price":13320,"returns":13321,"isSignal":9},72.03,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4303,"price":13323,"returns":13324,"isSignal":9},71.36,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4309,"price":13326,"returns":13327,"isSignal":9},71.07,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4316,"price":13329,"returns":13330,"isSignal":9},70.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4323,"price":1354,"returns":13332,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4330,"price":13334,"returns":13335,"isSignal":9},67.53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4336,"price":13337,"returns":13338,"isSignal":64,"signalType":13205},65.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4343,"price":13340,"returns":13341,"isSignal":9},63.31,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4350,"price":13343,"returns":13344,"isSignal":9},62.52,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4357,"price":13346,"returns":13347,"isSignal":9},62.67,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4364,"price":13349,"returns":13350,"isSignal":9},62.4,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4371,"price":1311,"returns":13352,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4378,"price":13354,"returns":13355,"isSignal":9},64.54,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4385,"price":13357,"returns":13358,"isSignal":9},65.19,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4392,"price":13360,"returns":13361,"isSignal":9},65.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4399,"price":13363,"returns":13364,"isSignal":9},66.77,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4406,"price":13366,"returns":13367,"isSignal":9},67.21,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4413,"price":13369,"returns":13370,"isSignal":9},68.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4420,"price":13372,"returns":13373,"isSignal":9},68.15,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4426,"price":1327,"returns":13375,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4433,"price":1239,"returns":13377,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4440,"price":13379,"returns":13380,"isSignal":9},68.83,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4447,"price":13382,"returns":13383,"isSignal":9},68.68,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4454,"price":13385,"returns":13386,"isSignal":9},68.73,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4461,"price":13388,"returns":13389,"isSignal":9},68.55,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4468,"price":13391,"returns":13392,"isSignal":9},68.14,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4475,"price":13394,"returns":13395,"isSignal":9},67.24,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4481,"price":1317,"returns":13397,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4488,"price":13399,"returns":13400,"isSignal":9},66.31,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4495,"price":1300,"returns":13402,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4502,"price":13404,"returns":13405,"isSignal":9},66.84,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4508,"price":13407,"returns":13408,"isSignal":9},67.65,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4515,"price":13410,"returns":13411,"isSignal":9},68.19,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4522,"price":13413,"returns":13414,"isSignal":9},68.81,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4529,"price":13385,"returns":13416,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4536,"price":13418,"returns":13419,"isSignal":9},68.09,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4543,"price":13421,"returns":13422,"isSignal":9},67.62,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4550,"price":13424,"returns":13425,"isSignal":9},66.71,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4557,"price":1116,"returns":13427,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4564,"price":13429,"returns":13430,"isSignal":9},64.99,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4571,"price":1139,"returns":13432,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4578,"price":13434,"returns":13435,"isSignal":9},64.42,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4585,"price":13437,"returns":13438,"isSignal":9},64.4,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4592,"price":13440,"returns":13441,"isSignal":9},63.92,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4599,"price":13443,"returns":13444,"isSignal":9},63.41,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4606,"price":13446,"returns":13447,"isSignal":9},62.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4613,"price":13449,"returns":13450,"isSignal":9},60.93,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4620,"price":13452,"returns":13453,"isSignal":9},60.04,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4627,"price":13455,"returns":13456,"isSignal":64,"signalType":13205},58.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4634,"price":13458,"returns":13459,"isSignal":64,"signalType":13205},56.77,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4641,"price":13461,"returns":13462,"isSignal":64,"signalType":13205},54.95,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4648,"price":13464,"returns":13465,"isSignal":9},53.42,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4655,"price":13467,"returns":13468,"isSignal":9},52.45,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4662,"price":13470,"returns":13471,"isSignal":9},52.62,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4669,"price":13473,"returns":13474,"isSignal":9},53.78,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4676,"price":13476,"returns":13477,"isSignal":9},54.51,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4683,"price":13479,"returns":13480,"isSignal":9},54.91,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4689,"price":13482,"returns":13483,"isSignal":9},54.74,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4696,"price":13485,"returns":13486,"isSignal":9},53.72,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4703,"price":13488,"returns":13489,"isSignal":9},52.3,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4710,"price":13491,"returns":13492,"isSignal":9},51.01,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4717,"price":13494,"returns":13495,"isSignal":64,"signalType":13205},50.31,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4724,"price":13497,"returns":13498,"isSignal":9},50.24,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4731,"price":13500,"returns":13501,"isSignal":9},50.91,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4738,"price":13503,"returns":13504,"isSignal":9},51.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4745,"price":13506,"returns":13507,"isSignal":9},52.84,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4752,"price":13485,"returns":13509,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4759,"price":13511,"returns":13512,"isSignal":9},54.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4766,"price":13482,"returns":13514,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4773,"price":13461,"returns":13516,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4780,"price":13518,"returns":13519,"isSignal":9},54.92,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4786,"price":13521,"returns":13522,"isSignal":9},54.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4793,"price":13524,"returns":13525,"isSignal":9},54.11,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4799,"price":13527,"returns":13528,"isSignal":9},53.83,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4806,"price":13530,"returns":13531,"isSignal":9},54.01,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4813,"price":13533,"returns":13534,"isSignal":9},54.22,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4820,"price":13536,"returns":13537,"isSignal":9},53.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4827,"price":13539,"returns":13540,"isSignal":9},53.61,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4834,"price":13542,"returns":13543,"isSignal":9},52.63,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4841,"price":13545,"returns":13546,"isSignal":9},51.53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4848,"price":13548,"returns":13549,"isSignal":9},50.86,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4855,"price":13551,"returns":13552,"isSignal":9},50.69,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4862,"price":13554,"returns":13555,"isSignal":9},50.36,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4869,"price":13557,"returns":13558,"isSignal":9},50.44,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4876,"price":13560,"returns":13561,"isSignal":9},51.15,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4882,"price":13563,"returns":13564,"isSignal":9},51.35,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4889,"price":13566,"returns":13567,"isSignal":9},51.8,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4896,"price":13488,"returns":13569,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4903,"price":13571,"returns":13572,"isSignal":9},53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4910,"price":13574,"returns":13575,"isSignal":9},53.07,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4917,"price":13577,"returns":13578,"isSignal":9},53.85,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4924,"price":13476,"returns":13580,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4930,"price":108,"returns":13582,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4937,"price":13584,"returns":13585,"isSignal":9},55.95,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4944,"price":13458,"returns":13587,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4951,"price":13589,"returns":13590,"isSignal":9},57.52,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4958,"price":13592,"returns":13593,"isSignal":9},58.24,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4972,"price":13595,"returns":13596,"isSignal":9},59.35,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4979,"price":13598,"returns":13599,"isSignal":9},59.6,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":5000,"price":13601,"returns":13602,"isSignal":9},59.9,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":5013,"price":13604,"returns":13605,"isSignal":9},60,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6593,"price":13607,"returns":13608,"isSignal":64,"signalType":13205},97.03,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6600,"price":13610,"returns":13611,"isSignal":64,"signalType":13205},94.78,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6607,"price":13613,"returns":13614,"isSignal":9},93.65,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6613,"price":13616,"returns":13617,"isSignal":9},92.53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6620,"price":13619,"returns":13620,"isSignal":9},91.82,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6627,"price":13622,"returns":13623,"isSignal":9},92.3,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6634,"price":13625,"returns":13626,"isSignal":9},92.41,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6641,"price":13628,"returns":13629,"isSignal":9},91.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6648,"price":13631,"returns":13632,"isSignal":9},90.6,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6655,"price":13634,"returns":13635,"isSignal":9},90.26,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6662,"price":13637,"returns":13638,"isSignal":9},89.8,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6669,"price":13640,"returns":13641,"isSignal":9},90.31,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6676,"price":13643,"returns":13644,"isSignal":9},90.87,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6683,"price":13646,"returns":13647,"isSignal":9},92.18,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6690,"price":13649,"returns":13650,"isSignal":9},93.2,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6696,"price":13652,"returns":13653,"isSignal":9},94.56,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6703,"price":13655,"returns":13656,"isSignal":9},94.83,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6710,"price":13658,"returns":13659,"isSignal":9},96.12,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6717,"price":13661,"returns":13662,"isSignal":9},96.03,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6724,"price":13664,"returns":13665,"isSignal":9},96.15,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6731,"price":13667,"returns":13668,"isSignal":9},95.43,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6738,"price":13670,"returns":13671,"isSignal":9},95.07,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6745,"price":13673,"returns":13674,"isSignal":9},93.64,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6752,"price":13676,"returns":13677,"isSignal":9},92.28,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6759,"price":13679,"returns":13680,"isSignal":9},90.33,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6766,"price":13682,"returns":13683,"isSignal":64,"signalType":13205},88.64,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6773,"price":13685,"returns":13686,"isSignal":64,"signalType":13205},87.27,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6780,"price":13688,"returns":13689,"isSignal":9},86.42,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6787,"price":13691,"returns":13692,"isSignal":9},86.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6794,"price":13694,"returns":13695,"isSignal":9},86.65,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6801,"price":13697,"returns":13698,"isSignal":9},87.52,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6808,"price":13700,"returns":13701,"isSignal":9},88.03,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6815,"price":13703,"returns":13704,"isSignal":9},88.5,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6822,"price":13706,"returns":13707,"isSignal":9},88.26,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6829,"price":13709,"returns":13710,"isSignal":9},87.79,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6836,"price":13712,"returns":13713,"isSignal":64,"signalType":13205},87.07,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6843,"price":13715,"returns":13716,"isSignal":9},85.94,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6850,"price":13718,"returns":13719,"isSignal":64,"signalType":13205},83.46,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6857,"price":13721,"returns":13722,"isSignal":64,"signalType":13205},78.34,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6864,"price":13724,"returns":13725,"isSignal":9},72.72,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6871,"price":13727,"returns":13728,"isSignal":9},67.34,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6878,"price":13730,"returns":13731,"isSignal":9},63.8,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6885,"price":73,"returns":13733,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6892,"price":13735,"returns":13736,"isSignal":64,"signalType":13205},61.34,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6899,"price":13738,"returns":13739,"isSignal":64,"signalType":13205},59.46,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6906,"price":13741,"returns":13742,"isSignal":9},59.7,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6913,"price":13744,"returns":13745,"isSignal":9},58.51,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6920,"price":13747,"returns":13748,"isSignal":9},57.86,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6927,"price":13750,"returns":13751,"isSignal":9},58.16,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6934,"price":13753,"returns":13754,"isSignal":9},59.28,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6941,"price":13756,"returns":13757,"isSignal":9},59.75,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6948,"price":13196,"returns":13759,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6955,"price":13761,"returns":13762,"isSignal":9},59.56,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6962,"price":13764,"returns":13765,"isSignal":9},58.85,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6968,"price":13767,"returns":13768,"isSignal":9},58.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6975,"price":13770,"returns":13771,"isSignal":9},57.4,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6982,"price":13773,"returns":13774,"isSignal":9},56.55,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6989,"price":13776,"returns":13777,"isSignal":9},55.53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6996,"price":13779,"returns":13780,"isSignal":9},54.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7003,"price":13782,"returns":13783,"isSignal":64,"signalType":13205},52.26,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7010,"price":13785,"returns":13786,"isSignal":9},50.63,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7017,"price":13788,"returns":13789,"isSignal":9},49.89,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7024,"price":13791,"returns":13792,"isSignal":9},50.53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7031,"price":13794,"returns":13795,"isSignal":9},51.92,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7038,"price":13797,"returns":13798,"isSignal":9},54.18,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7045,"price":13800,"returns":13801,"isSignal":9},55.7,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7052,"price":13803,"returns":13804,"isSignal":9},57.02,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7059,"price":13747,"returns":13806,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7066,"price":13808,"returns":13809,"isSignal":9},59.03,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7073,"price":13811,"returns":13812,"isSignal":9},59.4,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7080,"price":13814,"returns":13815,"isSignal":9},59.66,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7087,"price":13817,"returns":13818,"isSignal":9},60.44,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7094,"price":13820,"returns":13821,"isSignal":9},61.33,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7101,"price":13823,"returns":13824,"isSignal":9},61.61,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7108,"price":13826,"returns":13827,"isSignal":9},62.12,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7115,"price":13829,"returns":13830,"isSignal":9},62.57,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7122,"price":13832,"returns":13833,"isSignal":9},62.27,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7129,"price":13835,"returns":13836,"isSignal":9},61.44,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7135,"price":13838,"returns":13839,"isSignal":9},61.36,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7142,"price":13841,"returns":13842,"isSignal":9},62.16,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7149,"price":13844,"returns":13845,"isSignal":9},63.07,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7156,"price":13847,"returns":13848,"isSignal":9},64.58,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7163,"price":13850,"returns":13851,"isSignal":9},66.3,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7170,"price":13853,"returns":13854,"isSignal":9},67.51,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7177,"price":13856,"returns":13857,"isSignal":9},68.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7184,"price":1345,"returns":13859,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7191,"price":13861,"returns":13862,"isSignal":9},69.15,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7198,"price":13864,"returns":13865,"isSignal":9},70.02,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7205,"price":13867,"returns":13868,"isSignal":9},70.28,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7212,"price":13870,"returns":13871,"isSignal":9},70.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7219,"price":13873,"returns":13874,"isSignal":9},70.99,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7225,"price":13876,"returns":13877,"isSignal":9},71.61,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7232,"price":13879,"returns":13880,"isSignal":9},71.8,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7239,"price":13882,"returns":13883,"isSignal":9},71.68,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7246,"price":13885,"returns":13886,"isSignal":9},72.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7881,"price":13888,"returns":13889,"isSignal":9},88.13,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7888,"price":13891,"returns":13892,"isSignal":9},85.37,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7895,"price":13894,"returns":13895,"isSignal":9},82.94,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7909,"price":13897,"returns":13898,"isSignal":9},80.77,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7915,"price":13900,"returns":13901,"isSignal":9},81.37,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7922,"price":13903,"returns":13904,"isSignal":9},81.59,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7929,"price":13906,"returns":13907,"isSignal":9},80.99,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7936,"price":13909,"returns":13910,"isSignal":9},80.76,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7984,"price":13912,"returns":13913,"isSignal":9},86.39,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9342,"price":13915,"returns":13916,"isSignal":9},164.47,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9349,"price":13918,"returns":13919,"isSignal":9},161.66,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9370,"price":13921,"returns":13922,"isSignal":9},157,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9377,"price":13924,"returns":13925,"isSignal":9},156.78,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9473,"price":13927,"returns":13928,"isSignal":9},162.61,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9480,"price":13930,"returns":13931,"isSignal":9},160.34,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9487,"price":13933,"returns":13934,"isSignal":9},158.57,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9494,"price":13936,"returns":13937,"isSignal":9},156.54,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9501,"price":13939,"returns":13940,"isSignal":9},153.96,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9508,"price":13942,"returns":13943,"isSignal":9},153.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9515,"price":13945,"returns":13946,"isSignal":9},153.77,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9522,"price":13948,"returns":13949,"isSignal":9},154.53,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9529,"price":13951,"returns":13952,"isSignal":9},155.61,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9536,"price":13954,"returns":13955,"isSignal":9},157.97,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":9645,"price":13957,"returns":13958,"isSignal":9},169.83,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10535,"price":13960,"returns":13961,"isSignal":64,"signalType":13205},222.66,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10542,"price":13963,"returns":13964,"isSignal":64,"signalType":13205},219.71,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10549,"price":13966,"returns":13967,"isSignal":9},215.85,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10556,"price":13969,"returns":13970,"isSignal":9},215.34,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10979,"price":13972,"returns":13973,"isSignal":64,"signalType":13205},267.25,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10986,"price":13975,"returns":13976,"isSignal":64,"signalType":13205},247.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10993,"price":13978,"returns":13979,"isSignal":64,"signalType":13205},230.64,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11000,"price":13981,"returns":13982,"isSignal":9},222.4,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11007,"price":13984,"returns":13985,"isSignal":9},219.22,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11014,"price":13987,"returns":13988,"isSignal":9},222.13,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11021,"price":13990,"returns":13991,"isSignal":9},230.95,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11028,"price":13993,"returns":13994,"isSignal":9},235.98,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11035,"price":13996,"returns":13997,"isSignal":9},243.54,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11042,"price":13999,"returns":14000,"isSignal":9},244.92,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11767,"price":14002,"returns":14003,"isSignal":64,"signalType":13205},365.86,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11774,"price":14005,"returns":14006,"isSignal":9},357.18,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11781,"price":14008,"returns":14009,"isSignal":9},354.99,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11795,"price":14011,"returns":14012,"isSignal":9},350.97,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11802,"price":14014,"returns":14015,"isSignal":64,"signalType":13205},344.82,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11809,"price":14017,"returns":14018,"isSignal":9},344.65,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11816,"price":14020,"returns":14021,"isSignal":9},338.96,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11823,"price":14023,"returns":14024,"isSignal":9},335.37,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11830,"price":14026,"returns":14027,"isSignal":9},334.85,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11837,"price":14029,"returns":14030,"isSignal":9},339.98,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11844,"price":14032,"returns":14033,"isSignal":9},343.82,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11872,"price":14035,"returns":14036,"isSignal":9},364.73,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11879,"price":14038,"returns":14039,"isSignal":9},361.47,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11886,"price":14041,"returns":14042,"isSignal":9},360,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11893,"price":14044,"returns":14045,"isSignal":9},352.94,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11900,"price":14047,"returns":14048,"isSignal":9},343.49,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11907,"price":14050,"returns":14051,"isSignal":9},335.05,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11914,"price":14053,"returns":14054,"isSignal":9},329.71,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11921,"price":14056,"returns":14057,"isSignal":9},321.36,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11928,"price":14059,"returns":14060,"isSignal":9},319.39,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11935,"price":14062,"returns":14063,"isSignal":9},323.63,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11942,"price":14065,"returns":14066,"isSignal":9},327.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11949,"price":14068,"returns":14069,"isSignal":9},333.38,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11956,"price":14071,"returns":14072,"isSignal":9},340.06,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11963,"price":14074,"returns":14075,"isSignal":9},345.08,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11970,"price":14077,"returns":14078,"isSignal":9},348.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11977,"price":14080,"returns":14081,"isSignal":9},351.21,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11984,"price":14083,"returns":14084,"isSignal":9},348.76,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11991,"price":14086,"returns":14087,"isSignal":9},346.6,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11998,"price":14089,"returns":14090,"isSignal":9},343.29,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12005,"price":14092,"returns":14093,"isSignal":9},340.21,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12012,"price":14095,"returns":14096,"isSignal":9},341.48,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12019,"price":14098,"returns":14099,"isSignal":9},343.7,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12026,"price":14101,"returns":14102,"isSignal":9},347.73,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12033,"price":14104,"returns":14105,"isSignal":9},353,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12040,"price":14107,"returns":14108,"isSignal":9},356.51,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12047,"price":14110,"returns":14111,"isSignal":9},358.06,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12054,"price":14113,"returns":14114,"isSignal":9},358.13,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12061,"price":14116,"returns":14117,"isSignal":9},357.75,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12068,"price":14119,"returns":14120,"isSignal":9},353.05,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12075,"price":14122,"returns":14123,"isSignal":9},349.98,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12082,"price":14125,"returns":14126,"isSignal":9},348.22,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12089,"price":14128,"returns":14129,"isSignal":9},350.89,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":12096,"price":14131,"returns":14132,"isSignal":9},352.23,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":165,"price":14005,"returns":14134,"isSignal":9},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":172,"price":14136,"returns":14137,"isSignal":9},361.11,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":179,"price":14139,"returns":14140,"isSignal":9},364.7,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":186,"price":14142,"returns":14143,"isSignal":9},365.27,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":192,"price":14145,"returns":14146,"isSignal":9},365.68,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":198,"price":14148,"returns":14149,"isSignal":9},366.74,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":205,"price":14151,"returns":14152,"isSignal":9},368.14,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":346,"price":14154,"returns":14155,"isSignal":9},377.99,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":43,"price":14157,"returns":14158,"isSignal":9},513.6,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":66,"price":14160,"returns":14161,"isSignal":64,"signalType":13205},504.76,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":87,"price":14163,"returns":14164,"isSignal":9},495.63,{"1m":13198,"3m":13198,"6m":13198,"1y":13198},[14166,14169,14171,14173,14175,14177,14179,14181,14183,14185,14187,14189,14191,14193,14195,14197,14199,14201,14203,14205,14207,14209,14211,14213,14215,14217,14219,14221,14223,14225,14227,14229,14231,14233,14235,14237,14239,14241,14243,14245,14247,14249,14251,14253,14255,14257,14259,14261,14263,14265],{"date":3256,"price":3259,"returns":14167,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},"OSCILLATOR",{"date":3263,"price":3266,"returns":14170,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4007,"price":4010,"returns":14172,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4070,"price":4073,"returns":14174,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4091,"price":4094,"returns":14176,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4151,"price":4154,"returns":14178,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4158,"price":4161,"returns":14180,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4165,"price":4168,"returns":14182,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4172,"price":4175,"returns":14184,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4179,"price":4181,"returns":14186,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4316,"price":4319,"returns":14188,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4323,"price":4326,"returns":14190,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4330,"price":4331,"returns":14192,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4336,"price":4339,"returns":14194,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4343,"price":4346,"returns":14196,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4350,"price":4353,"returns":14198,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4606,"price":4609,"returns":14200,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4613,"price":4616,"returns":14202,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4620,"price":4623,"returns":14204,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4627,"price":4630,"returns":14206,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4634,"price":4637,"returns":14208,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4641,"price":4644,"returns":14210,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4648,"price":4651,"returns":14212,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4655,"price":4658,"returns":14214,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4841,"price":4844,"returns":14216,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":4869,"price":4872,"returns":14218,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6600,"price":6603,"returns":14220,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6607,"price":6597,"returns":14222,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6655,"price":6658,"returns":14224,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6766,"price":6769,"returns":14226,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6773,"price":6776,"returns":14228,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6871,"price":6874,"returns":14230,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6878,"price":6881,"returns":14232,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6885,"price":6888,"returns":14234,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6892,"price":6895,"returns":14236,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6899,"price":6902,"returns":14238,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6906,"price":6909,"returns":14240,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":6913,"price":6916,"returns":14242,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7010,"price":7013,"returns":14244,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":7936,"price":7939,"returns":14246,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10535,"price":10538,"returns":14248,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10542,"price":10545,"returns":14250,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":10993,"price":10996,"returns":14252,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11000,"price":11003,"returns":14254,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11774,"price":11777,"returns":14256,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11781,"price":11784,"returns":14258,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":11921,"price":11924,"returns":14260,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":43,"price":12723,"returns":14262,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":66,"price":12729,"returns":14264,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":122,"price":13035,"returns":14266,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},[],[14269,14271,14273,14275,14277],{"date":43,"price":850,"returns":14270,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":66,"price":856,"returns":14272,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":87,"price":869,"returns":14274,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":107,"price":1193,"returns":14276,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},{"date":122,"price":1198,"returns":14278,"isSignal":64,"signalType":14168},{"1m":13198,"3m":13198,"6m":13198,"1y":13198},[14280,14282,14284,14286,14288,14290,14292,14294,14296,14298,14300,14302,14304,14306,14308,14310,14312,14314,14316,14317,14319,14321,14323,14325,14327,14329,14331,14333,14335,14337,14339,14341,14343,14345,14347,14349,14351,14353,14355,14357,14359,14361,14363,14365,14367,14369,14371,14373,14375,14377,14379,14381,14383,14385,14387,14389,14391,14393,14395,14397,14399,14401,14403,14405,14407,14409,14411,14413,14415,14417,14419,14421,14423,14425,14427,14429,14431,14433,14435,14437,14439,14441,14443,14445,14447,14449,14451,14453,14455,14457,14459,14461,14463,14465,14467,14469,14471,14473,14475,14477,14479,14481,14483,14485,14487,14489,14491,14493,14495,14497,14499,14501,14503,14505,14507,14509,14511,14513,14515,14517,14519,14521,14523,14525,14527,14529,14531,14533,14535,14537,14539,14541,14543,14545,14547,14549,14551,14553,14555,14557,14559,14561,14563,14565,14567,14569,14571,14573,14575,14577,14579,14581,14582,14584,14586,14588,14590,14592,14594,14596,14598,14600,14602,14604,14606,14608,14610,14612,14614,14616],{"time":246,"value":14281,"isSignal":9},1.1727,{"time":253,"value":14283,"isSignal":64},1.2112,{"time":260,"value":14285,"isSignal":9},0.9696,{"time":266,"value":14287,"isSignal":64},1.2276,{"time":273,"value":14289,"isSignal":9},1.0645,{"time":279,"value":14291,"isSignal":9},1.0094,{"time":286,"value":14293,"isSignal":9},0.9011,{"time":293,"value":14295,"isSignal":9},0.9936,{"time":298,"value":14297,"isSignal":9},1.046,{"time":305,"value":14299,"isSignal":9},1.064,{"time":312,"value":14301,"isSignal":9},1.0606,{"time":319,"value":14303,"isSignal":9},1.0261,{"time":325,"value":14305,"isSignal":9},1.0559,{"time":331,"value":14307,"isSignal":9},1.2876,{"time":336,"value":14309,"isSignal":9},1.1246,{"time":341,"value":14311,"isSignal":9},0.9475,{"time":346,"value":14313,"isSignal":9},1.0056,{"time":352,"value":14315,"isSignal":9},1.0184,{"time":359,"value":14283,"isSignal":64},{"time":366,"value":14318,"isSignal":9},1.1288,{"time":372,"value":14320,"isSignal":9},1.1112,{"time":379,"value":14322,"isSignal":9},0.9538,{"time":386,"value":14324,"isSignal":9},1.0707,{"time":392,"value":14326,"isSignal":9},0.9269,{"time":398,"value":14328,"isSignal":9},0.996,{"time":404,"value":14330,"isSignal":9},0.9634,{"time":411,"value":14332,"isSignal":9},0.9074,{"time":418,"value":14334,"isSignal":9},1.0821,{"time":425,"value":14336,"isSignal":9},1.1312,{"time":431,"value":14338,"isSignal":9},1.0735,{"time":438,"value":14340,"isSignal":64},1.2859,{"time":444,"value":14342,"isSignal":64},1.3225,{"time":451,"value":14344,"isSignal":9},1.2008,{"time":457,"value":14346,"isSignal":9},1.2295,{"time":464,"value":14348,"isSignal":9},1.2066,{"time":470,"value":14350,"isSignal":9},1.1294,{"time":477,"value":14352,"isSignal":9},1.0661,{"time":484,"value":14354,"isSignal":9},1.2074,{"time":491,"value":14356,"isSignal":9},1.0414,{"time":498,"value":14358,"isSignal":9},1.1056,{"time":505,"value":14360,"isSignal":9},1.2249,{"time":511,"value":14362,"isSignal":9},0.8873,{"time":517,"value":14364,"isSignal":9},1.1152,{"time":522,"value":14366,"isSignal":9},1.159,{"time":529,"value":14368,"isSignal":9},1.0516,{"time":536,"value":14370,"isSignal":9},1.1118,{"time":543,"value":14372,"isSignal":9},1.258,{"time":550,"value":14374,"isSignal":9},1.2022,{"time":557,"value":14376,"isSignal":9},1.3349,{"time":564,"value":14378,"isSignal":9},1.3979,{"time":571,"value":14380,"isSignal":9},1.2746,{"time":578,"value":14382,"isSignal":9},1.349,{"time":585,"value":14384,"isSignal":9},1.8306,{"time":592,"value":14386,"isSignal":9},1.3566,{"time":599,"value":14388,"isSignal":9},1.081,{"time":606,"value":14390,"isSignal":9},0.8561,{"time":613,"value":14392,"isSignal":9},0.8695,{"time":620,"value":14394,"isSignal":9},0.8276,{"time":627,"value":14396,"isSignal":9},0.9234,{"time":633,"value":14398,"isSignal":9},0.9078,{"time":639,"value":14400,"isSignal":9},0.8134,{"time":646,"value":14402,"isSignal":9},0.8029,{"time":652,"value":14404,"isSignal":9},0.9927,{"time":659,"value":14406,"isSignal":9},1.035,{"time":666,"value":14408,"isSignal":9},1.1066,{"time":672,"value":14410,"isSignal":9},1.1091,{"time":679,"value":14412,"isSignal":9},1.0043,{"time":686,"value":14414,"isSignal":9},1.0279,{"time":693,"value":14416,"isSignal":64},1.2864,{"time":699,"value":14418,"isSignal":9},1.1379,{"time":706,"value":14420,"isSignal":64},1.4161,{"time":713,"value":14422,"isSignal":9},1.2457,{"time":720,"value":14424,"isSignal":9},1.2231,{"time":727,"value":14426,"isSignal":9},1.1552,{"time":733,"value":14428,"isSignal":9},1.5421,{"time":739,"value":14430,"isSignal":9},1.6387,{"time":746,"value":14432,"isSignal":9},1.5516,{"time":753,"value":14434,"isSignal":9},1.4484,{"time":760,"value":14436,"isSignal":9},1.4092,{"time":767,"value":14438,"isSignal":9},1.2855,{"time":774,"value":14440,"isSignal":9},1.1001,{"time":781,"value":14442,"isSignal":9},1.0803,{"time":787,"value":14444,"isSignal":9},1.057,{"time":794,"value":14446,"isSignal":9},0.9198,{"time":801,"value":14448,"isSignal":9},0.9904,{"time":808,"value":14450,"isSignal":9},0.8596,{"time":815,"value":14452,"isSignal":9},0.6985,{"time":821,"value":14454,"isSignal":9},0.6803,{"time":828,"value":14456,"isSignal":9},0.7161,{"time":834,"value":14458,"isSignal":9},0.6928,{"time":841,"value":14460,"isSignal":9},0.6818,{"time":43,"value":14462,"isSignal":9},0.7027,{"time":66,"value":14464,"isSignal":9},0.9258,{"time":860,"value":14466,"isSignal":9},0.707,{"time":87,"value":14468,"isSignal":9},1.0506,{"time":873,"value":14470,"isSignal":9},1.0091,{"time":880,"value":14472,"isSignal":9},1.0336,{"time":886,"value":14474,"isSignal":64},1.2941,{"time":893,"value":14476,"isSignal":64},1.287,{"time":900,"value":14478,"isSignal":9},1.3405,{"time":906,"value":14480,"isSignal":9},1.1478,{"time":912,"value":14482,"isSignal":9},1.2491,{"time":919,"value":14484,"isSignal":9},1.1398,{"time":926,"value":14486,"isSignal":9},1.2193,{"time":933,"value":14488,"isSignal":9},1.1127,{"time":939,"value":14490,"isSignal":9},1.1982,{"time":946,"value":14492,"isSignal":9},1.1699,{"time":951,"value":14494,"isSignal":9},1.1164,{"time":958,"value":14496,"isSignal":9},1.1517,{"time":965,"value":14498,"isSignal":9},1.2841,{"time":972,"value":14500,"isSignal":9},1.2204,{"time":978,"value":14502,"isSignal":9},1.0862,{"time":985,"value":14504,"isSignal":9},1.0714,{"time":992,"value":14506,"isSignal":9},1.2161,{"time":999,"value":14508,"isSignal":9},1.2111,{"time":1006,"value":14510,"isSignal":9},1.289,{"time":1013,"value":14512,"isSignal":9},1.1975,{"time":1020,"value":14514,"isSignal":9},1.1099,{"time":1027,"value":14516,"isSignal":9},1.0808,{"time":1034,"value":14518,"isSignal":9},1.0866,{"time":1041,"value":14520,"isSignal":9},1.0782,{"time":1048,"value":14522,"isSignal":9},1.2058,{"time":1055,"value":14524,"isSignal":9},1.0643,{"time":1062,"value":14526,"isSignal":9},0.9996,{"time":1069,"value":14528,"isSignal":9},0.9859,{"time":1075,"value":14530,"isSignal":9},1.0476,{"time":1081,"value":14532,"isSignal":9},1.05,{"time":1088,"value":14534,"isSignal":9},0.9401,{"time":1095,"value":14536,"isSignal":9},1.0621,{"time":1101,"value":14538,"isSignal":9},1.0224,{"time":1108,"value":14540,"isSignal":9},0.9434,{"time":1115,"value":14542,"isSignal":9},0.9525,{"time":1122,"value":14544,"isSignal":9},0.8601,{"time":1129,"value":14546,"isSignal":9},0.9746,{"time":1136,"value":14548,"isSignal":9},0.9868,{"time":1143,"value":14550,"isSignal":9},0.7574,{"time":1150,"value":14552,"isSignal":9},0.7382,{"time":1157,"value":14554,"isSignal":9},0.8313,{"time":1164,"value":14556,"isSignal":9},0.7677,{"time":1171,"value":14558,"isSignal":9},0.8808,{"time":1178,"value":14560,"isSignal":9},0.8762,{"time":1185,"value":14562,"isSignal":9},0.8993,{"time":107,"value":14564,"isSignal":9},0.7726,{"time":122,"value":14566,"isSignal":9},0.8974,{"time":1201,"value":14568,"isSignal":9},0.9556,{"time":1208,"value":14570,"isSignal":64},1.2138,{"time":1215,"value":14572,"isSignal":9},1.1151,{"time":1222,"value":14574,"isSignal":9},1.175,{"time":1229,"value":14576,"isSignal":64},1.2692,{"time":1236,"value":14578,"isSignal":9},1.2299,{"time":1243,"value":14580,"isSignal":9},1.0669,{"time":1250,"value":14504,"isSignal":9},{"time":1257,"value":14583,"isSignal":9},0.8616,{"time":1264,"value":14585,"isSignal":9},0.7619,{"time":1270,"value":14587,"isSignal":9},0.7878,{"time":1277,"value":14589,"isSignal":9},0.666,{"time":1284,"value":14591,"isSignal":9},0.8842,{"time":1290,"value":14593,"isSignal":9},0.9419,{"time":1297,"value":14595,"isSignal":9},1.0463,{"time":1304,"value":14597,"isSignal":9},0.7753,{"time":1310,"value":14599,"isSignal":9},1.0721,{"time":1316,"value":14601,"isSignal":9},1.0938,{"time":1323,"value":14603,"isSignal":9},0.9598,{"time":1330,"value":14605,"isSignal":9},0.9793,{"time":1337,"value":14607,"isSignal":9},1.1772,{"time":1344,"value":14609,"isSignal":9},1.1731,{"time":1351,"value":14611,"isSignal":64},1.2216,{"time":1358,"value":14613,"isSignal":64},1.2685,{"time":1365,"value":14615,"isSignal":9},1.3671,{"time":1372,"value":14617,"isSignal":9},1.2442,{"benchmark":1378,"referenceLine":14619,"maxValue":58,"n":14620,"d":58,"weakPeriod":14620,"longGap":58,"shortGap":14621},1.2,12,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]