[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTsDsNatfFbKITlq6CN1S1jWXcdi2UnAa16pIeSlckb8":3,"$fI10grS-p-DX_WArewV2ZQTNV5xsmnfPSEPr1RsJ3Qkw":936},{"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":49,"signals":53,"strategies":287,"isLive":268},"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","나스닥 100 동일가중","정상",1,false,"2025-04-07","2026-08-03",161.3784,3.9,11,{"1m":16,"3m":22,"6m":27,"1y":33,"18m":38,"2y":44},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},6.9,5.7,73,9.6,3.1,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":14},16.1,18.6,100,19.3,{"avg":28,"median":29,"positiveRate":30,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},20.1,20.4,91,26.5,20.3,{"avg":34,"median":35,"positiveRate":25,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},31.3,26.1,37.5,47.8,{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},44.9,37.3,9,51.1,72.1,{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},56.4,45.8,67.7,96.9,{"statistical":50,"oscillator":52},{"proximity":51,"prerequisite":9,"active":9},12.2,{"active":9},[54,76,97,119,141,163,185,208,230,250,269],{"date":55,"price":56,"returns":57,"maxReturns":64,"peakWeeks":70,"partial":75},"2010-05-03",18.02,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":63},-2.01,3.07,16.48,31.65,22.82,29.86,{"1m":65,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},6.64,16.68,33.62,34.08,38.6,{"1m":8,"3m":8,"6m":71,"1y":72,"18m":73,"2y":74},26,52,53,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":77,"price":78,"returns":79,"maxReturns":86,"peakWeeks":92,"partial":96},"2015-08-24",39.74,{"1m":80,"3m":81,"6m":82,"1y":83,"18m":84,"2y":85},-3.51,4.84,-3.95,8.7,22.12,28.62,{"1m":87,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},2.33,6.03,9.82,22.81,34.04,{"1m":93,"3m":94,"6m":94,"1y":72,"18m":95,"2y":25},3,10,78,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":100,"maxReturns":107,"peakWeeks":114,"partial":118},"2018-10-29",56.76,{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},1.56,4.04,15.24,18.64,17.06,45.07,{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},3.17,4.3,15.27,18.77,36.61,57.99,{"1m":8,"3m":115,"6m":71,"1y":72,"18m":116,"2y":117},13,68,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":135,"partial":140},"2018-12-17",50.57,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},12.93,21.12,26.99,41.78,52.66,93.82,{"1m":130,"3m":131,"6m":132,"1y":126,"18m":133,"2y":134},13.23,24.27,29.38,55.29,94.22,{"1m":136,"3m":115,"6m":137,"1y":72,"18m":138,"2y":139},4,19,77,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":144,"maxReturns":151,"peakWeeks":158,"partial":162},"2018-12-24",52.26,{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},10.41,18.62,23.22,37.41,44.52,86.19,{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},10.61,20.23,25.18,37.9,50.3,87.92,{"1m":136,"3m":159,"6m":160,"1y":72,"18m":95,"2y":161},12,18,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":164,"price":165,"returns":166,"maxReturns":173,"peakWeeks":180,"partial":184},"2020-03-09",62.03,{"1m":167,"3m":168,"6m":169,"1y":170,"18m":171,"2y":172},3.59,20.26,31.07,60.18,82.84,53.15,{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},5.11,26.6,43.79,71.33,85.21,90.37,{"1m":136,"3m":115,"6m":181,"1y":182,"18m":138,"2y":183},25,49,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":188,"maxReturns":195,"peakWeeks":202,"partial":207},"2020-03-16",53.58,{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},27.03,44.06,52.3,84.95,110.25,92.29,{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},27.84,46.54,66.44,98.32,114.39,120.37,{"1m":136,"3m":159,"6m":203,"1y":204,"18m":205,"2y":206},24,48,76,87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":211,"maxReturns":218,"peakWeeks":224,"partial":229},"2022-05-09",90.17,{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":217},-2.16,10.21,1.87,7,14.57,32.48,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":40},4.87,10.49,11.27,11.37,23,{"1m":93,"3m":115,"6m":225,"1y":226,"18m":227,"2y":228},14,38,64,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":233,"maxReturns":240,"peakWeeks":246,"partial":249},"2022-06-13",83.51,{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},5.74,5.55,6.21,26.11,37.31,45.84,{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},8.22,20.14,27.56,38.35,48.25,{"1m":247,"3m":41,"6m":41,"1y":72,"18m":95,"2y":248},2,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":251,"price":252,"returns":253,"maxReturns":258,"peakWeeks":264,"partial":267},"2025-03-31",108.74,{"1m":254,"3m":189,"6m":255,"1y":256,"18m":257,"2y":257},14.03,31.12,17.32,48.4,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},14.46,27.12,31.8,34.74,50.56,{"1m":136,"3m":115,"6m":71,"1y":265,"18m":266,"2y":266},40,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},true,{"date":10,"price":270,"returns":271,"maxReturns":277,"peakWeeks":283,"partial":286},114.84,{"1m":272,"3m":273,"6m":274,"1y":275,"18m":276,"2y":276},8.78,18.74,20.44,10.84,40.52,{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":282},9.46,20.37,25.23,27.58,42.56,{"1m":136,"3m":159,"6m":71,"1y":284,"18m":285,"2y":285},39,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"statistical":288,"oscillator":354},{"name":289,"marker":290,"events":291,"summary":347},"Signal A","노란색 A",[292,297,302,307,312,317,322,327,332,337,342],{"date":55,"price":56,"returns":293,"maxReturns":294,"peakWeeks":295,"partial":296},{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":63},{"1m":65,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":8,"3m":8,"6m":71,"1y":72,"18m":73,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":77,"price":78,"returns":298,"maxReturns":299,"peakWeeks":300,"partial":301},{"1m":80,"3m":81,"6m":82,"1y":83,"18m":84,"2y":85},{"1m":87,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},{"1m":93,"3m":94,"6m":94,"1y":72,"18m":95,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":303,"maxReturns":304,"peakWeeks":305,"partial":306},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},{"1m":8,"3m":115,"6m":71,"1y":72,"18m":116,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":308,"maxReturns":309,"peakWeeks":310,"partial":311},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":126,"18m":133,"2y":134},{"1m":136,"3m":115,"6m":137,"1y":72,"18m":138,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":313,"maxReturns":314,"peakWeeks":315,"partial":316},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},{"1m":136,"3m":159,"6m":160,"1y":72,"18m":95,"2y":161},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":164,"price":165,"returns":318,"maxReturns":319,"peakWeeks":320,"partial":321},{"1m":167,"3m":168,"6m":169,"1y":170,"18m":171,"2y":172},{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":136,"3m":115,"6m":181,"1y":182,"18m":138,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":323,"maxReturns":324,"peakWeeks":325,"partial":326},{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},{"1m":136,"3m":159,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":328,"maxReturns":329,"peakWeeks":330,"partial":331},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":217},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":40},{"1m":93,"3m":115,"6m":225,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":333,"maxReturns":334,"peakWeeks":335,"partial":336},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":41,"6m":41,"1y":72,"18m":95,"2y":248},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":251,"price":252,"returns":338,"maxReturns":339,"peakWeeks":340,"partial":341},{"1m":254,"3m":189,"6m":255,"1y":256,"18m":257,"2y":257},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},{"1m":136,"3m":115,"6m":71,"1y":265,"18m":266,"2y":266},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":10,"price":270,"returns":343,"maxReturns":344,"peakWeeks":345,"partial":346},{"1m":272,"3m":273,"6m":274,"1y":275,"18m":276,"2y":276},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":282},{"1m":136,"3m":159,"6m":71,"1y":284,"18m":285,"2y":285},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"1m":348,"3m":349,"6m":350,"1y":351,"18m":352,"2y":353},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":14},{"avg":28,"median":29,"positiveRate":30,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":25,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},{"name":355,"marker":356,"events":357,"summary":907},"Signal B","보라색 B",[358,375,393,407,422,437,451,466,482,499,518,535,554,572,588,605,624,640,658,677,693,698,703,724,741,758,774,790,795,814,834,855,860,865,881,894],{"date":359,"price":360,"returns":361,"maxReturns":368,"peakWeeks":371,"partial":374},"2008-01-07",18.25,{"1m":362,"3m":363,"6m":364,"1y":365,"18m":366,"2y":367},-1.78,-3.37,-7.75,-37.64,-27.33,0.27,{"1m":108,"3m":369,"6m":370,"1y":370,"18m":370,"2y":370},4.16,9.37,{"1m":93,"3m":372,"6m":373,"1y":373,"18m":373,"2y":373},6,21,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":376,"price":377,"returns":378,"maxReturns":385,"peakWeeks":389,"partial":392},"2008-01-14",17.88,{"1m":379,"3m":380,"6m":381,"1y":382,"18m":383,"2y":384},0.05,2.88,-2.09,-37.81,-20.61,1.08,{"1m":386,"3m":387,"6m":388,"1y":388,"18m":388,"2y":388},5.31,6.32,11.63,{"1m":247,"3m":390,"6m":391,"1y":391,"18m":391,"2y":391},5,20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":394,"price":395,"returns":396,"maxReturns":403,"peakWeeks":405,"partial":406},"2008-01-21",17.93,{"1m":397,"3m":398,"6m":399,"1y":400,"18m":401,"2y":402},0.3,3.88,-2.89,-40.22,-15.35,-2.92,{"1m":372,"3m":372,"6m":404,"1y":404,"18m":404,"2y":404},11.3,{"1m":136,"3m":136,"6m":137,"1y":137,"18m":137,"2y":137},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":408,"price":409,"returns":410,"maxReturns":417,"peakWeeks":420,"partial":421},"2008-01-28",18.82,{"1m":411,"3m":412,"6m":413,"1y":414,"18m":415,"2y":416},-6.82,1.1,-8.9,-42.92,-19.18,-10.09,{"1m":418,"3m":419,"6m":372,"1y":372,"18m":372,"2y":372},0.96,2.74,{"1m":93,"3m":115,"6m":160,"1y":160,"18m":160,"2y":160},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":423,"price":424,"returns":425,"maxReturns":432,"peakWeeks":435,"partial":436},"2008-03-03",17.13,{"1m":426,"3m":427,"6m":428,"1y":429,"18m":430,"2y":431},7.02,12.61,-2.02,-43.89,-7.78,7.99,{"1m":433,"3m":434,"6m":434,"1y":434,"18m":434,"2y":434},7.97,16.46,{"1m":136,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":438,"price":439,"returns":440,"maxReturns":446,"peakWeeks":449,"partial":450},"2008-03-10",17.16,{"1m":419,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},9.75,-1.92,-37.6,-3.81,9.56,{"1m":447,"3m":448,"6m":448,"1y":448,"18m":448,"2y":448},7.8,16.28,{"1m":93,"3m":159,"6m":159,"1y":159,"18m":159,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":464,"partial":465},"2008-03-17",17.21,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},6.88,6.67,-2.8,-36.5,-2.23,9.96,{"1m":462,"3m":463,"6m":463,"1y":463,"18m":463,"2y":463},7.51,15.97,{"1m":247,"3m":14,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":467,"price":468,"returns":469,"maxReturns":475,"peakWeeks":479,"partial":481},"2008-07-14",17.5,{"1m":470,"3m":471,"6m":472,"1y":473,"18m":474,"2y":367},4.13,-31.01,-36.49,-18.91,3.24,{"1m":476,"3m":476,"6m":476,"1y":476,"18m":477,"2y":478},4.44,5.15,64.41,{"1m":136,"3m":136,"6m":136,"1y":136,"18m":95,"2y":480},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":483,"price":484,"returns":485,"maxReturns":491,"peakWeeks":495,"partial":498},"2008-10-06",11.7,{"1m":486,"3m":487,"6m":488,"1y":39,"18m":489,"2y":490},-1,-2.78,5.87,65.92,67.48,{"1m":492,"3m":492,"6m":492,"1y":493,"18m":489,"2y":494},18.55,46.44,145.85,{"1m":8,"3m":8,"6m":8,"1y":496,"18m":95,"2y":497},50,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":500,"price":501,"returns":502,"maxReturns":509,"peakWeeks":515,"partial":517},"2008-10-13",12.07,{"1m":503,"3m":504,"6m":505,"1y":506,"18m":507,"2y":508},-10.94,-7.94,5.54,41.35,62.47,65.28,{"1m":510,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},4.79,5.92,43.15,65.02,138.3,{"1m":8,"3m":8,"6m":71,"1y":72,"18m":95,"2y":516},81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":519,"price":520,"returns":521,"maxReturns":528,"peakWeeks":532,"partial":534},"2008-10-20",10.75,{"1m":522,"3m":523,"6m":524,"1y":525,"18m":526,"2y":527},-11.02,-0.34,19.6,57.61,86.3,86.84,{"1m":529,"3m":529,"6m":524,"1y":530,"18m":526,"2y":531},17.49,61.23,167.56,{"1m":247,"3m":247,"6m":71,"1y":72,"18m":95,"2y":533},80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":536,"price":159,"returns":537,"maxReturns":544,"peakWeeks":550,"partial":553},"2008-10-27",{"1m":538,"3m":539,"6m":540,"1y":541,"18m":542,"2y":543},-12.43,-10.47,10.48,33.31,62.92,70.74,{"1m":545,"3m":545,"6m":546,"1y":547,"18m":548,"2y":549},5.28,12.06,44.46,67.45,139.74,{"1m":8,"3m":8,"6m":71,"1y":551,"18m":95,"2y":552},51,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":555,"price":556,"returns":557,"maxReturns":564,"peakWeeks":570,"partial":571},"2008-11-03",11.59,{"1m":558,"3m":559,"6m":560,"1y":561,"18m":562,"2y":563},-8.28,0.86,15.53,43.32,55.55,81.18,{"1m":565,"3m":566,"6m":567,"1y":568,"18m":569,"2y":569},2.89,3.12,19.13,49.65,148.35,{"1m":8,"3m":41,"6m":71,"1y":496,"18m":95,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":573,"price":520,"returns":574,"maxReturns":581,"peakWeeks":585,"partial":587},"2008-11-10",{"1m":575,"3m":576,"6m":577,"1y":578,"18m":579,"2y":580},1.68,5.63,19.76,58.37,71.38,91.74,{"1m":582,"3m":583,"6m":584,"1y":530,"18m":531,"2y":531},5.47,11.1,28.34,{"1m":136,"3m":586,"6m":181,"1y":182,"18m":138,"2y":138},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":589,"price":590,"returns":591,"maxReturns":597,"peakWeeks":603,"partial":604},"2008-11-17",9.57,{"1m":529,"3m":592,"6m":593,"1y":594,"18m":595,"2y":596},11.25,37.15,75.24,85.02,117.09,{"1m":598,"3m":599,"6m":600,"1y":601,"18m":602,"2y":602},20.7,24.86,44.23,81.47,200.69,{"1m":136,"3m":215,"6m":203,"1y":72,"18m":205,"2y":205},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":606,"price":607,"returns":608,"maxReturns":615,"peakWeeks":621,"partial":623},"2008-11-24",10.51,{"1m":609,"3m":610,"6m":611,"1y":612,"18m":613,"2y":614},3.18,-2.84,30.03,59.81,71.91,98.78,{"1m":616,"3m":617,"6m":618,"1y":619,"18m":620,"2y":620},9.9,13.68,31.33,65.23,173.78,{"1m":93,"3m":372,"6m":223,"1y":551,"18m":622,"2y":622},75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":625,"price":626,"returns":627,"maxReturns":633,"peakWeeks":637,"partial":639},"2008-12-01",10.63,{"1m":460,"3m":628,"6m":629,"1y":630,"18m":631,"2y":632},-9.53,32,62.13,66.17,101.88,{"1m":460,"3m":634,"6m":91,"1y":635,"18m":636,"2y":636},12.43,64.68,170.75,{"1m":136,"3m":390,"6m":71,"1y":72,"18m":638,"2y":638},74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":641,"price":168,"returns":642,"maxReturns":648,"peakWeeks":655,"partial":657},"2011-08-22",{"1m":643,"3m":644,"6m":146,"1y":645,"18m":646,"2y":647},0.18,-1.53,17.18,27.16,46.93,{"1m":649,"3m":650,"6m":651,"1y":652,"18m":653,"2y":654},7.26,11.95,19.8,23.28,29.76,49.91,{"1m":93,"3m":41,"6m":181,"1y":656,"18m":95,"2y":117},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":659,"price":660,"returns":661,"maxReturns":668,"peakWeeks":675,"partial":676},"2016-02-01",35.94,{"1m":662,"3m":663,"6m":664,"1y":665,"18m":666,"2y":667},8.51,7.83,19.04,30.66,44.73,61.91,{"1m":669,"3m":670,"6m":671,"1y":672,"18m":673,"2y":674},9.22,13.18,19.51,30.71,48.19,68.56,{"1m":136,"3m":94,"6m":181,"1y":72,"18m":138,"2y":161},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":678,"price":679,"returns":680,"maxReturns":687,"peakWeeks":691,"partial":692},"2016-02-08",35.59,{"1m":681,"3m":682,"6m":683,"1y":684,"18m":685,"2y":686},10.72,8.5,20.8,33.85,43.39,54.42,{"1m":681,"3m":688,"6m":683,"1y":689,"18m":568,"2y":690},14.29,33.96,70.22,{"1m":136,"3m":41,"6m":71,"1y":72,"18m":205,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":694,"maxReturns":695,"peakWeeks":696,"partial":697},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},{"1m":8,"3m":115,"6m":71,"1y":72,"18m":116,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":699,"maxReturns":700,"peakWeeks":701,"partial":702},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},{"1m":136,"3m":159,"6m":160,"1y":72,"18m":95,"2y":161},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":704,"price":705,"returns":706,"maxReturns":713,"peakWeeks":720,"partial":723},"2020-03-23",59.35,{"1m":707,"3m":708,"6m":709,"1y":710,"18m":711,"2y":712},13.76,27.27,38.85,68.79,89.48,74.81,{"1m":714,"3m":715,"6m":716,"1y":717,"18m":718,"2y":719},15.43,32.36,50.28,79.06,93.57,98.96,{"1m":93,"3m":115,"6m":223,"1y":721,"18m":622,"2y":722},47,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":725,"price":726,"returns":727,"maxReturns":734,"peakWeeks":739,"partial":740},"2022-02-14",100.32,{"1m":728,"3m":729,"6m":730,"1y":731,"18m":732,"2y":733},2.71,-12.63,-4.26,-3.45,2.59,19.31,{"1m":735,"3m":736,"6m":736,"1y":736,"18m":737,"2y":738},2.78,7.21,10.55,20.76,{"1m":136,"3m":372,"6m":372,"1y":372,"18m":205,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":742,"price":743,"returns":744,"maxReturns":751,"peakWeeks":756,"partial":757},"2022-02-21",101.89,{"1m":745,"3m":746,"6m":747,"1y":748,"18m":749,"2y":750},1.82,-7.95,-9.49,-8.12,1.85,18.34,{"1m":752,"3m":753,"6m":753,"1y":753,"18m":754,"2y":755},2.39,5.56,8.85,18.92,{"1m":136,"3m":390,"6m":390,"1y":390,"18m":622,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":759,"price":760,"returns":761,"maxReturns":768,"peakWeeks":772,"partial":773},"2022-03-07",94.99,{"1m":762,"3m":763,"6m":764,"1y":765,"18m":766,"2y":767},7.82,-7.13,-1.85,-3.78,11.65,28.02,{"1m":769,"3m":769,"6m":769,"1y":769,"18m":770,"2y":771},13.22,16.75,29.92,{"1m":93,"3m":93,"6m":93,"1y":93,"18m":19,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":775,"price":776,"returns":777,"maxReturns":783,"peakWeeks":787,"partial":789},"2022-03-14",103.04,{"1m":778,"3m":779,"6m":780,"1y":413,"18m":781,"2y":782},-2.29,-18.95,-14.45,2.12,16.18,{"1m":784,"3m":784,"6m":784,"1y":784,"18m":785,"2y":786},4.39,7.64,19.78,{"1m":247,"3m":247,"6m":247,"1y":247,"18m":788,"2y":161},72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":791,"maxReturns":792,"peakWeeks":793,"partial":794},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":217},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":40},{"1m":93,"3m":115,"6m":225,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":796,"price":797,"returns":798,"maxReturns":804,"peakWeeks":809,"partial":813},"2022-05-16",87.66,{"1m":799,"3m":590,"6m":800,"1y":801,"18m":802,"2y":803},-4.73,3.38,12.76,21.31,38.8,{"1m":805,"3m":259,"6m":259,"1y":806,"18m":807,"2y":808},7.88,14.56,26.53,41.23,{"1m":247,"3m":115,"6m":115,"1y":810,"18m":811,"2y":812},37,63,96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":815,"price":816,"returns":817,"maxReturns":824,"peakWeeks":830,"partial":833},"2022-05-23",93.8,{"1m":818,"3m":819,"6m":820,"1y":821,"18m":822,"2y":823},-4.1,-1.68,-2.58,7.03,14.72,30,{"1m":825,"3m":826,"6m":826,"1y":827,"18m":828,"2y":829},0.81,6.97,7.29,18.24,31.99,{"1m":8,"3m":159,"6m":159,"1y":72,"18m":831,"2y":832},62,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":835,"price":836,"returns":837,"maxReturns":844,"peakWeeks":851,"partial":854},"2022-10-10",80.04,{"1m":838,"3m":839,"6m":840,"1y":841,"18m":842,"2y":843},14.76,15.16,22.15,28.53,48.29,58.75,{"1m":845,"3m":846,"6m":847,"1y":848,"18m":849,"2y":850},15.13,19.11,25.46,38.56,54.67,58.85,{"1m":136,"3m":41,"6m":852,"1y":853,"18m":622,"2y":139},16,42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":251,"price":252,"returns":856,"maxReturns":857,"peakWeeks":858,"partial":859},{"1m":254,"3m":189,"6m":255,"1y":256,"18m":257,"2y":257},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},{"1m":136,"3m":115,"6m":71,"1y":265,"18m":266,"2y":266},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":10,"price":270,"returns":861,"maxReturns":862,"peakWeeks":863,"partial":864},{"1m":272,"3m":273,"6m":274,"1y":275,"18m":276,"2y":276},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":282},{"1m":136,"3m":159,"6m":71,"1y":284,"18m":285,"2y":285},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":866,"price":867,"returns":868,"maxReturns":874,"peakWeeks":878,"partial":880},"2025-04-21",120.32,{"1m":869,"3m":870,"6m":871,"1y":872,"18m":873,"2y":873},6.6,15.75,19.94,15.21,34.13,{"1m":616,"3m":870,"6m":875,"1y":876,"18m":877,"2y":877},20.64,21.78,36.08,{"1m":136,"3m":115,"6m":71,"1y":810,"18m":879,"2y":879},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":882,"price":883,"returns":884,"maxReturns":888,"peakWeeks":892,"partial":893},"2026-03-23",123.28,{"1m":885,"3m":886,"6m":887,"1y":887,"18m":887,"2y":887},12.44,25.28,30.9,{"1m":889,"3m":890,"6m":891,"1y":891,"18m":891,"2y":891},12.81,31.56,32.81,{"1m":136,"3m":94,"6m":137,"1y":137,"18m":137,"2y":137},{"1m":9,"3m":9,"6m":268,"1y":268,"18m":268,"2y":268},{"date":895,"price":896,"returns":897,"maxReturns":901,"peakWeeks":905,"partial":906},"2026-03-30",127.58,{"1m":898,"3m":899,"6m":900,"1y":900,"18m":900,"2y":900},8.97,23.54,26.49,{"1m":902,"3m":903,"6m":904,"1y":904,"18m":904,"2y":904},9.18,27.13,28.33,{"1m":136,"3m":41,"6m":160,"1y":160,"18m":160,"2y":160},{"1m":9,"3m":9,"6m":268,"1y":268,"18m":268,"2y":268},{"1m":908,"3m":912,"6m":917,"1y":921,"18m":926,"2y":931},{"avg":21,"median":909,"positiveRate":285,"samples":910,"avgMaxReturn":911,"avgPeakWeeks":93},2.7,36,8.4,{"avg":913,"median":136,"positiveRate":914,"samples":910,"avgMaxReturn":915,"avgPeakWeeks":916},4.1,61,13.4,8.2,{"avg":918,"median":916,"positiveRate":831,"samples":919,"avgMaxReturn":920,"avgPeakWeeks":160},9.2,34,18.3,{"avg":922,"median":923,"positiveRate":924,"samples":919,"avgMaxReturn":823,"avgPeakWeeks":925},13.6,16.2,65,34.2,{"avg":927,"median":928,"positiveRate":138,"samples":656,"avgMaxReturn":929,"avgPeakWeeks":930},29.6,21.3,55.2,61.2,{"avg":932,"median":933,"positiveRate":480,"samples":656,"avgMaxReturn":934,"avgPeakWeeks":935},45.4,45.1,74.1,74.7,{"symbol":4,"prices":937,"source":7669,"isStored":268,"signals":7670,"oscillatorSignals":8049,"displayRange":8123,"indicator":8124,"signalVersion":8125,"interval":8126,"isLive":268},[938,945,951,957,964,971,977,984,990,997,1002,1009,1015,1020,1027,1031,1038,1045,1051,1057,1064,1069,1075,1081,1088,1094,1099,1105,1109,1116,1123,1129,1136,1143,1149,1155,1162,1169,1176,1183,1190,1192,1198,1204,1210,1216,1223,1227,1232,1236,1243,1249,1255,1262,1268,1274,1280,1286,1293,1300,1305,1311,1317,1324,1330,1336,1341,1347,1353,1359,1365,1371,1377,1384,1390,1397,1404,1411,1417,1424,1431,1434,1440,1443,1447,1454,1460,1464,1469,1473,1477,1483,1487,1492,1497,1504,1508,1510,1515,1520,1525,1528,1532,1536,1539,1544,1550,1555,1559,1564,1570,1573,1577,1584,1591,1598,1604,1610,1617,1622,1629,1634,1640,1646,1651,1658,1664,1669,1674,1680,1685,1691,1697,1701,1707,1712,1717,1722,1729,1735,1741,1748,1753,1758,1765,1768,1775,1781,1787,1794,1798,1805,1810,1816,1823,1829,1834,1841,1848,1855,1862,1866,1872,1879,1883,1889,1894,1899,1906,1911,1918,1925,1931,1938,1944,1949,1956,1962,1969,1976,1982,1987,1993,2000,2007,2013,2019,2023,2028,2032,2039,2045,2051,2057,2062,2066,2073,2080,2086,2093,2100,2106,2112,2118,2124,2130,2135,2142,2148,2155,2161,2168,2175,2181,2188,2193,2197,2202,2209,2215,2222,2227,2234,2240,2247,2253,2259,2266,2272,2278,2284,2290,2296,2302,2308,2315,2322,2329,2336,2343,2348,2354,2361,2367,2374,2381,2388,2395,2402,2407,2413,2419,2426,2432,2438,2444,2450,2455,2461,2467,2472,2478,2484,2491,2498,2504,2508,2513,2519,2524,2530,2537,2544,2551,2558,2564,2571,2577,2583,2590,2596,2602,2607,2612,2618,2623,2630,2637,2644,2651,2656,2660,2666,2673,2677,2684,2690,2696,2703,2710,2717,2724,2731,2737,2743,2750,2756,2763,2770,2776,2782,2788,2795,2802,2808,2815,2820,2827,2833,2839,2845,2851,2857,2863,2869,2876,2883,2889,2894,2901,2907,2913,2918,2925,2931,2938,2945,2952,2958,2964,2971,2978,2985,2991,2996,3003,3009,3016,3023,3029,3035,3041,3047,3054,3060,3066,3073,3080,3087,3093,3099,3105,3112,3119,3125,3132,3139,3145,3152,3158,3165,3170,3174,3181,3188,3195,3202,3209,3216,3223,3229,3236,3242,3248,3255,3261,3267,3274,3281,3288,3294,3301,3308,3314,3320,3326,3331,3336,3341,3348,3355,3362,3369,3375,3382,3387,3394,3401,3408,3415,3421,3428,3435,3441,3448,3455,3461,3468,3475,3482,3488,3494,3500,3506,3513,3519,3526,3531,3537,3544,3550,3557,3563,3569,3576,3583,3590,3596,3602,3608,3614,3620,3626,3632,3639,3646,3653,3659,3666,3673,3680,3687,3694,3701,3708,3715,3721,3728,3734,3740,3747,3754,3761,3768,3774,3781,3788,3793,3799,3805,3810,3816,3822,3828,3835,3841,3847,3852,3858,3864,3871,3878,3885,3892,3899,3906,3912,3918,3925,3932,3939,3945,3951,3958,3964,3971,3978,3985,3990,3996,4001,4007,4014,4021,4026,4033,4040,4047,4054,4061,4067,4073,4080,4087,4094,4100,4107,4114,4121,4128,4134,4141,4147,4153,4160,4167,4172,4179,4186,4192,4199,4206,4213,4219,4226,4232,4239,4245,4252,4258,4265,4271,4276,4283,4290,4295,4302,4308,4314,4320,4325,4331,4337,4344,4350,4356,4363,4370,4377,4384,4391,4397,4404,4411,4417,4424,4431,4437,4444,4451,4458,4465,4472,4478,4485,4492,4498,4504,4510,4515,4522,4528,4535,4542,4549,4555,4561,4568,4574,4581,4588,4595,4602,4609,4614,4621,4628,4635,4641,4647,4652,4659,4664,4671,4678,4685,4692,4699,4706,4712,4719,4726,4732,4738,4742,4749,4756,4762,4768,4774,4781,4786,4793,4800,4807,4814,4820,4826,4832,4839,4846,4853,4858,4863,4870,4877,4884,4890,4895,4902,4909,4915,4922,4929,4934,4940,4946,4952,4959,4966,4973,4980,4987,4992,4999,5005,5011,5018,5024,5029,5035,5041,5048,5055,5062,5069,5076,5083,5090,5096,5103,5109,5115,5122,5128,5135,5142,5149,5156,5163,5170,5177,5184,5191,5197,5204,5211,5218,5225,5230,5237,5242,5248,5255,5262,5268,5274,5281,5287,5294,5301,5308,5314,5320,5326,5332,5339,5346,5353,5359,5365,5371,5377,5383,5390,5397,5404,5411,5418,5424,5431,5438,5445,5452,5457,5463,5469,5476,5483,5490,5497,5504,5511,5518,5525,5532,5538,5544,5550,5557,5564,5570,5576,5583,5590,5597,5602,5609,5615,5622,5629,5636,5643,5650,5657,5664,5671,5678,5685,5692,5699,5706,5713,5720,5726,5733,5739,5745,5752,5759,5766,5772,5778,5784,5791,5798,5805,5812,5819,5826,5833,5840,5847,5853,5860,5866,5873,5879,5884,5890,5897,5904,5910,5916,5923,5930,5936,5943,5950,5957,5963,5970,5976,5982,5988,5995,6002,6009,6015,6022,6028,6034,6040,6046,6052,6059,6066,6073,6079,6085,6092,6099,6105,6111,6118,6124,6130,6137,6142,6146,6153,6160,6167,6174,6181,6188,6195,6201,6207,6211,6218,6225,6231,6238,6244,6251,6258,6265,6272,6279,6286,6293,6299,6306,6313,6320,6327,6333,6340,6345,6352,6359,6366,6373,6380,6387,6394,6400,6407,6414,6420,6427,6434,6441,6448,6455,6462,6468,6475,6482,6489,6496,6503,6510,6517,6524,6531,6538,6545,6551,6557,6563,6570,6577,6584,6591,6598,6605,6611,6617,6624,6631,6638,6644,6651,6658,6665,6671,6678,6685,6692,6699,6705,6712,6719,6726,6731,6737,6743,6750,6756,6763,6770,6776,6782,6789,6796,6803,6810,6817,6824,6830,6837,6844,6851,6858,6865,6872,6878,6885,6892,6899,6906,6913,6919,6926,6933,6940,6947,6953,6958,6965,6971,6978,6985,6991,6998,7004,7011,7017,7024,7030,7036,7043,7050,7057,7064,7071,7078,7085,7091,7098,7105,7112,7119,7126,7132,7139,7146,7152,7159,7166,7173,7178,7185,7192,7199,7206,7211,7217,7224,7229,7236,7242,7248,7255,7262,7268,7274,7281,7288,7295,7301,7308,7313,7320,7327,7333,7340,7346,7352,7358,7365,7371,7378,7385,7392,7399,7406,7413,7420,7427,7433,7440,7447,7454,7460,7467,7473,7479,7485,7492,7499,7506,7513,7520,7527,7533,7540,7544,7549,7556,7563,7570,7577,7583,7590,7597,7604,7610,7617,7624,7630,7637,7644,7650,7657,7664],{"time":939,"open":940,"high":941,"low":942,"close":943,"volume":944},"2006-05-01",17.8573,18.0924,17.6674,18.0834,206100,{"time":946,"open":947,"high":947,"low":948,"close":949,"volume":950},"2006-05-08",18.5264,17.1792,17.2787,254800,{"time":952,"open":948,"high":953,"low":954,"close":955,"volume":956},"2006-05-15",17.3329,16.6367,16.8266,74100,{"time":958,"open":959,"high":960,"low":961,"close":962,"volume":963},"2006-05-22",16.5191,17.3419,16.3112,16.8356,79200,{"time":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2006-05-29",16.7,17.5047,16.5553,17.0345,109900,{"time":972,"open":973,"high":973,"low":974,"close":975,"volume":976},"2006-06-05",17.0797,16.0761,16.3835,263400,{"time":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2006-06-12",16.1394,16.4739,15.398,16.3654,130200,{"time":985,"open":982,"high":986,"low":987,"close":988,"volume":989},"2006-06-19",16.6186,16.1213,16.4107,28900,{"time":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2006-06-26",16.3926,17.134,16.0851,16.6548,112800,{"time":998,"open":999,"high":999,"low":1000,"close":987,"volume":1001},"2006-07-03",16.9441,16.0942,67300,{"time":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},"2006-07-10",16.1665,16.1846,15.1177,15.4161,406700,{"time":1010,"open":1011,"high":1012,"low":1013,"close":1013,"volume":1014},"2006-07-17",15.2262,15.7235,15.0454,147100,{"time":1016,"open":1017,"high":1018,"low":1017,"close":1018,"volume":1019},"2006-07-24",15.2443,15.6511,37400,{"time":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2006-07-31",15.5788,15.8681,15.2895,15.615,38100,{"time":1028,"open":1022,"high":1018,"low":1029,"close":1007,"volume":1030},"2006-08-07",15.3709,65800,{"time":1032,"open":1033,"high":1034,"low":1035,"close":1036,"volume":1037},"2006-08-14",15.5969,16.5282,15.5427,16.4016,22300,{"time":1039,"open":1040,"high":1041,"low":1042,"close":1043,"volume":1044},"2006-08-21",16.2931,16.3564,15.9766,16.1756,159400,{"time":1046,"open":1047,"high":1048,"low":1040,"close":1049,"volume":1050},"2006-08-28",16.3021,17.0436,16.5011,23700,{"time":1052,"open":1053,"high":1054,"low":1053,"close":1055,"volume":1056},"2006-09-04",15.9586,16.6096,16.275,29000,{"time":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2006-09-11",16.058,17.1702,15.9676,16.926,33800,{"time":1065,"open":1066,"high":993,"low":995,"close":1067,"volume":1068},"2006-09-18",17.0164,16.8175,123700,{"time":1070,"open":1071,"high":1072,"low":1073,"close":973,"volume":1074},"2006-09-25",16.7994,17.1882,16.6819,81000,{"time":1076,"open":1077,"high":1078,"low":1071,"close":1079,"volume":1080},"2006-10-02",17.0074,17.4776,17.3781,239900,{"time":1082,"open":1083,"high":1084,"low":1085,"close":1086,"volume":1087},"2006-10-09",17.4143,17.8211,17.3239,17.8031,199200,{"time":1089,"open":1090,"high":1091,"low":1092,"close":1083,"volume":1093},"2006-10-16",17.6494,17.9116,17.3962,176900,{"time":1095,"open":1072,"high":1096,"low":1072,"close":1097,"volume":1098},"2006-10-23",17.9658,17.4957,103300,{"time":1100,"open":1101,"high":1102,"low":1072,"close":1103,"volume":1104},"2006-10-30",17.568,17.8664,17.4052,127600,{"time":1106,"open":1107,"high":943,"low":1107,"close":1096,"volume":1108},"2006-11-06",17.5409,71300,{"time":1110,"open":1111,"high":1112,"low":1113,"close":1114,"volume":1115},"2006-11-13",18.1195,18.4993,18.0201,18.4269,52800,{"time":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2006-11-20",18.436,18.6892,18.3817,18.6168,54700,{"time":1124,"open":1125,"high":1126,"low":1127,"close":1127,"volume":1128},"2006-11-27",18.5806,18.7253,18.1014,64000,{"time":1130,"open":1131,"high":1132,"low":1133,"close":1134,"volume":1135},"2006-12-04",18.3004,18.6259,18.228,18.4179,132900,{"time":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2006-12-11",18.4631,18.9514,18.3094,18.6801,188800,{"time":1144,"open":1145,"high":1146,"low":1147,"close":1147,"volume":1148},"2006-12-18",18.7886,18.8338,18.1557,229200,{"time":1150,"open":1151,"high":1120,"low":1152,"close":1153,"volume":1154},"2006-12-25",18.1738,18.1467,18.219,95500,{"time":1156,"open":1157,"high":1158,"low":1159,"close":1160,"volume":1161},"2007-01-01",18.3998,18.5626,18.0382,18.4541,161800,{"time":1163,"open":1164,"high":1165,"low":1166,"close":1167,"volume":1168},"2007-01-08",18.3908,19.0418,18.3184,19.0237,254300,{"time":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2007-01-15",19.0689,19.1322,18.4902,18.5987,332400,{"time":1177,"open":1178,"high":1179,"low":1180,"close":1181,"volume":1182},"2007-01-22",18.6349,18.7163,18.2461,18.4089,174400,{"time":1184,"open":1185,"high":1186,"low":1187,"close":1188,"volume":1189},"2007-01-29",18.3546,18.8157,18.3275,18.7615,106700,{"time":1191,"open":1188,"high":1171,"low":1132,"close":1126,"volume":1037},"2007-02-05",{"time":1193,"open":1194,"high":1195,"low":1174,"close":1196,"volume":1197},"2007-02-12",18.7524,19.1231,19.1051,27000,{"time":1199,"open":1200,"high":1201,"low":1200,"close":1202,"volume":1203},"2007-02-19",19.0599,19.3763,19.2859,54500,{"time":1205,"open":1206,"high":1206,"low":1207,"close":1208,"volume":1209},"2007-02-26",19.3311,17.6855,18.1647,207600,{"time":1211,"open":1212,"high":1120,"low":1213,"close":1214,"volume":1215},"2007-03-05",17.8935,17.8212,18.2642,58400,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2007-03-12",18.2732,18.3727,17.8121,18.0562,24700,{"time":1224,"open":941,"high":1225,"low":941,"close":1179,"volume":1226},"2007-03-19",18.7977,36000,{"time":1228,"open":1229,"high":1229,"low":1230,"close":1134,"volume":1231},"2007-03-26",18.8971,18.2552,17000,{"time":1233,"open":1112,"high":1146,"low":1234,"close":1146,"volume":1235},"2007-04-02",18.2823,13000,{"time":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2007-04-09",18.9966,19.087,18.6982,19.0508,84500,{"time":1244,"open":1245,"high":1246,"low":1238,"close":1247,"volume":1248},"2007-04-16",19.0327,19.4487,19.304,49200,{"time":1250,"open":1251,"high":1252,"low":1245,"close":1253,"volume":1254},"2007-04-23",19.3944,19.8646,19.7109,308700,{"time":1256,"open":1257,"high":1258,"low":1259,"close":1260,"volume":1261},"2007-04-30",19.6657,19.8465,19.3582,19.738,24900,{"time":1263,"open":1264,"high":1258,"low":1265,"close":1266,"volume":1267},"2007-05-07",19.8103,19.4396,19.6747,36100,{"time":1269,"open":1270,"high":1270,"low":1271,"close":1272,"volume":1273},"2007-05-14",19.8013,19.3854,19.6114,27400,{"time":1275,"open":1276,"high":1277,"low":1265,"close":1278,"volume":1279},"2007-05-21",19.6928,19.9279,19.5662,34300,{"time":1281,"open":1266,"high":1282,"low":1283,"close":1284,"volume":1285},"2007-05-28",20.0906,19.5752,20.0544,12000,{"time":1287,"open":1288,"high":1289,"low":1290,"close":1291,"volume":1292},"2007-06-04",19.9369,20.0364,19.313,19.5933,18500,{"time":1294,"open":1295,"high":1296,"low":1297,"close":1298,"volume":1299},"2007-06-11",19.6566,20.7416,19.5391,20.0725,24000,{"time":1301,"open":1302,"high":1302,"low":1303,"close":1277,"volume":1304},"2007-06-18",20.3709,19.8555,11700,{"time":1306,"open":1264,"high":1307,"low":1308,"close":1309,"volume":1310},"2007-06-25",20.0997,19.747,19.9731,70900,{"time":1312,"open":1313,"high":1314,"low":1313,"close":1315,"volume":1316},"2007-07-02",20.1087,20.4342,20.4252,13200,{"time":1318,"open":1319,"high":1320,"low":1321,"close":1322,"volume":1323},"2007-07-09",20.5427,21.3022,20.3167,20.8592,34400,{"time":1325,"open":1322,"high":1326,"low":1327,"close":1328,"volume":1329},"2007-07-16",21.1756,20.7959,20.9405,92100,{"time":1331,"open":1332,"high":1332,"low":1333,"close":1334,"volume":1335},"2007-07-23",21.2118,19.9007,19.9912,70500,{"time":1337,"open":1338,"high":1339,"low":1266,"close":1308,"volume":1340},"2007-07-30",20.0183,20.3619,37500,{"time":1342,"open":1343,"high":1344,"low":1260,"close":1345,"volume":1346},"2007-08-06",19.7832,20.6512,20.0273,179000,{"time":1348,"open":1284,"high":1349,"low":1350,"close":1351,"volume":1352},"2007-08-13",20.1358,18.7525,19.4848,74900,{"time":1354,"open":1355,"high":1356,"low":1271,"close":1357,"volume":1358},"2007-08-20",19.5119,20.2172,20.172,48200,{"time":1360,"open":1361,"high":1362,"low":1194,"close":1363,"volume":1364},"2007-08-27",20.3076,20.8863,20.4071,78400,{"time":1366,"open":1367,"high":1368,"low":1369,"close":1369,"volume":1370},"2007-09-03",20.5969,20.832,20.1629,79000,{"time":1372,"open":1373,"high":1374,"low":1375,"close":1319,"volume":1376},"2007-09-10",20.5879,20.7145,19.7199,31400,{"time":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2007-09-17",20.3799,21.9261,20.2895,20.9315,89200,{"time":1385,"open":1322,"high":1386,"low":1387,"close":1388,"volume":1389},"2007-09-24",21.3112,20.7868,21.2299,47000,{"time":1391,"open":1392,"high":1393,"low":1394,"close":1395,"volume":1396},"2007-10-01",21.4378,22.3691,20.8682,21.8085,88600,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2007-10-08",22.4957,22.6042,21.6187,21.9622,45200,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2007-10-15",22.2064,22.6404,21.2751,21.2841,176400,{"time":1412,"open":1413,"high":1414,"low":1373,"close":1415,"volume":1416},"2007-10-22",21.2208,21.7905,21.5554,226100,{"time":1418,"open":1419,"high":1420,"low":1421,"close":1422,"volume":1423},"2007-10-29",21.0852,21.908,20.6241,21.5463,96900,{"time":1425,"open":1426,"high":1427,"low":1428,"close":1429,"volume":1430},"2007-11-05",21.3293,21.465,19.4306,20.1177,311600,{"time":1432,"open":1429,"high":1363,"low":1257,"close":1429,"volume":1433},"2007-11-12",207400,{"time":1435,"open":1436,"high":1289,"low":1437,"close":1438,"volume":1439},"2007-11-19",19.946,19.2136,19.5481,157900,{"time":1441,"open":1283,"high":1319,"low":1437,"close":1321,"volume":1442},"2007-11-26",361500,{"time":1444,"open":1445,"high":1327,"low":1289,"close":1296,"volume":1446},"2007-12-03",20.4613,462200,{"time":1448,"open":1449,"high":1450,"low":1451,"close":1452,"volume":1453},"2007-12-10",20.8411,20.9134,19.9821,20.0002,220800,{"time":1455,"open":1456,"high":1457,"low":1265,"close":1458,"volume":1459},"2007-12-17",19.8917,20.3257,20.2986,124300,{"time":1461,"open":1356,"high":1462,"low":1338,"close":1349,"volume":1463},"2007-12-24",20.5156,105600,{"time":1465,"open":1345,"high":1466,"low":1467,"close":1467,"volume":1468},"2007-12-31",20.0816,18.87,74500,{"time":359,"open":1146,"high":1470,"low":1471,"close":1180,"volume":1472},20.4704,18.1286,387100,{"time":376,"open":1114,"high":1178,"low":1474,"close":1475,"volume":1476},17.6313,17.8754,202200,{"time":394,"open":1478,"high":1479,"low":1480,"close":1481,"volume":1482},17.4414,18.3456,16.9712,17.9297,66000,{"time":408,"open":1475,"high":1484,"low":1485,"close":1484,"volume":1486},18.8248,17.7126,99800,{"time":1488,"open":1186,"high":1186,"low":1489,"close":1490,"volume":1491},"2008-02-04",17.6041,17.9206,41300,{"time":1493,"open":1179,"high":1179,"low":1494,"close":1495,"volume":1496},"2008-02-11",17.8483,17.8844,123600,{"time":1498,"open":1499,"high":1500,"low":1501,"close":1502,"volume":1503},"2008-02-18",18.1919,19.0056,17.6222,17.9839,122600,{"time":1505,"open":1490,"high":1506,"low":1107,"close":1107,"volume":1507},"2008-02-25",18.445,109500,{"time":423,"open":1107,"high":1086,"low":1062,"close":993,"volume":1509},175900,{"time":438,"open":1511,"high":1107,"low":1512,"close":1513,"volume":1514},17.0165,16.7271,17.1611,244000,{"time":452,"open":1516,"high":1097,"low":1517,"close":1518,"volume":1519},16.5101,16.4649,17.2063,148000,{"time":1521,"open":1097,"high":1522,"low":1523,"close":1523,"volume":1524},"2008-03-24",18.0291,17.2244,191700,{"time":1526,"open":953,"high":1112,"low":953,"close":1527,"volume":1486},"2008-03-31",18.3365,{"time":1529,"open":1138,"high":1138,"low":1530,"close":1474,"volume":1531},"2008-04-07",17.5861,69100,{"time":1533,"open":1101,"high":1173,"low":1534,"close":1164,"volume":1535},"2008-04-14",17.351,52000,{"time":1537,"open":1140,"high":1179,"low":1522,"close":1132,"volume":1538},"2008-04-21",28200,{"time":1540,"open":1541,"high":1542,"low":1158,"close":1245,"volume":1543},"2008-04-28",18.6711,19.3401,70300,{"time":1545,"open":1196,"high":1546,"low":1547,"close":1548,"volume":1549},"2008-05-05",19.1955,18.6439,18.879,78000,{"time":1551,"open":1552,"high":1260,"low":1552,"close":1553,"volume":1554},"2008-05-12",18.9152,19.6837,63300,{"time":1556,"open":1557,"high":1270,"low":1240,"close":1484,"volume":1558},"2008-05-19",19.6295,155700,{"time":1560,"open":1229,"high":1295,"low":1561,"close":1562,"volume":1563},"2008-05-26",18.8881,19.5843,55400,{"time":1565,"open":1355,"high":1566,"low":1567,"close":1568,"volume":1569},"2008-06-02",19.955,19.096,19.2949,199900,{"time":1571,"open":1247,"high":1251,"low":1164,"close":1146,"volume":1572},"2008-06-09",92400,{"time":1574,"open":1484,"high":1575,"low":1479,"close":1185,"volume":1576},"2008-06-16",19.1232,72300,{"time":1578,"open":1579,"high":1580,"low":1581,"close":1582,"volume":1583},"2008-06-23",18.4423,18.4876,17.4926,17.6102,130700,{"time":1585,"open":1586,"high":1587,"low":1588,"close":1589,"volume":1590},"2008-06-30",17.5107,18.1348,16.9047,17.0494,101200,{"time":1592,"open":1593,"high":1594,"low":1595,"close":1596,"volume":1597},"2008-07-07",17.0856,17.5469,16.552,16.8324,409300,{"time":467,"open":1599,"high":1600,"low":1601,"close":1602,"volume":1603},16.9138,17.6193,16.3982,17.5017,119900,{"time":1605,"open":1594,"high":1606,"low":1607,"close":1608,"volume":1609},"2008-07-21",17.8273,17.1761,17.4112,71100,{"time":1611,"open":1612,"high":1613,"low":1614,"close":1615,"volume":1616},"2008-07-28",17.3841,17.5921,16.9228,17.1489,154000,{"time":1618,"open":1619,"high":1620,"low":1614,"close":1606,"volume":1621},"2008-08-04",17.0042,17.8635,116500,{"time":1623,"open":1624,"high":1625,"low":1626,"close":1627,"volume":1628},"2008-08-11",17.8997,18.2795,17.764,18.2253,143400,{"time":1630,"open":1625,"high":1625,"low":1631,"close":1632,"volume":1633},"2008-08-18",17.5379,17.9177,63700,{"time":1635,"open":1636,"high":1620,"low":1637,"close":1638,"volume":1639},"2008-08-25",17.8363,17.4203,17.574,35800,{"time":1641,"open":1642,"high":1642,"low":1643,"close":1644,"volume":1645},"2008-09-01",17.8454,16.4615,16.7871,166200,{"time":1647,"open":1648,"high":1648,"low":1649,"close":1596,"volume":1650},"2008-09-08",16.959,16.2806,70000,{"time":1652,"open":1653,"high":1654,"low":1655,"close":1656,"volume":1657},"2008-09-15",16.4796,17.1851,15.6023,16.7238,63100,{"time":1659,"open":1660,"high":1660,"low":1661,"close":1662,"volume":1663},"2008-09-22",16.6605,15.8646,16.1721,30800,{"time":1665,"open":1666,"high":1666,"low":1667,"close":1667,"volume":1668},"2008-09-29",15.8284,14.2817,76000,{"time":483,"open":1670,"high":1670,"low":1671,"close":1672,"volume":1673},13.8295,11.1251,11.704,110800,{"time":500,"open":1675,"high":1676,"low":1677,"close":1678,"volume":1679},12.5361,13.8747,11.2608,12.0748,169000,{"time":519,"open":1681,"high":1681,"low":1682,"close":1683,"volume":1684},12.6537,9.7141,10.7543,91500,{"time":536,"open":1686,"high":1687,"low":1688,"close":1689,"volume":1690},10.9352,12.2738,10.4196,12.0024,169500,{"time":555,"open":1692,"high":1693,"low":1694,"close":1695,"volume":1696},12.2557,12.6356,11.297,11.5864,91400,{"time":573,"open":1698,"high":1698,"low":1699,"close":1683,"volume":1700},11.921,10.2387,139600,{"time":589,"open":1702,"high":1703,"low":1704,"close":1705,"volume":1706},10.5553,10.6095,9.0448,9.5694,106900,{"time":606,"open":1708,"high":1709,"low":1708,"close":1710,"volume":1711},9.6508,10.5824,10.5101,54100,{"time":625,"open":1713,"high":1714,"low":1715,"close":1714,"volume":1716},10.3653,10.6276,9.8226,61500,{"time":1718,"open":1719,"high":1720,"low":1721,"close":1686,"volume":1310},"2008-12-08",11.0618,11.3422,10.709,{"time":1723,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},"2008-12-15",10.9713,11.5502,10.6186,11.2427,89800,{"time":1730,"open":1731,"high":1731,"low":1732,"close":1733,"volume":1734},"2008-12-22",11.0799,10.7181,10.8447,50400,{"time":1736,"open":1737,"high":1738,"low":1739,"close":1738,"volume":1740},"2008-12-29",10.8718,11.6859,10.5915,63200,{"time":1742,"open":1743,"high":1744,"low":1745,"close":1746,"volume":1747},"2009-01-05",11.6407,11.9482,11.306,11.3784,14700,{"time":1749,"open":1746,"high":1746,"low":1750,"close":1751,"volume":1752},"2009-01-12",10.5734,11.1161,16400,{"time":1754,"open":1755,"high":1756,"low":1757,"close":1732,"volume":1734},"2009-01-19",10.9804,10.9894,10.4015,{"time":1759,"open":1760,"high":1761,"low":1762,"close":1763,"volume":1764},"2009-01-26",10.7724,11.3693,10.7,10.7452,45600,{"time":1766,"open":1703,"high":1672,"low":1703,"close":1738,"volume":1767},"2009-02-02",25000,{"time":1769,"open":1770,"high":1771,"low":1772,"close":1773,"volume":1774},"2009-02-09",11.6045,11.7492,11.0166,11.3603,25700,{"time":1776,"open":1777,"high":1686,"low":1778,"close":1779,"volume":1780},"2009-02-16",10.899,10.4558,10.6457,45500,{"time":1782,"open":1783,"high":1784,"low":1785,"close":1785,"volume":1786},"2009-02-23",10.3925,10.7362,10.2116,32400,{"time":1788,"open":1789,"high":1790,"low":1791,"close":1792,"volume":1793},"2009-03-02",10.0126,10.2478,9.5151,9.6146,146400,{"time":1795,"open":1796,"high":1784,"low":1796,"close":1721,"volume":1797},"2009-03-09",9.5784,38700,{"time":1799,"open":1800,"high":1801,"low":1802,"close":1803,"volume":1804},"2009-03-16",10.8085,11.2698,10.4648,10.9261,100500,{"time":1806,"open":1727,"high":1807,"low":1808,"close":1738,"volume":1809},"2009-03-23",11.8668,11.1341,65200,{"time":1811,"open":1812,"high":1813,"low":1731,"close":1814,"volume":1815},"2009-03-30",11.4417,12.1833,12.1381,76600,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2009-04-06",12.0205,12.4004,11.5683,12.3914,109000,{"time":1824,"open":1821,"high":1825,"low":1826,"close":1827,"volume":1828},"2009-04-13",12.7893,12.0386,12.7441,156700,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1832,"volume":1496},"2009-04-20",12.3009,12.8617,12.2105,{"time":1835,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},"2009-04-27",12.6718,13.4496,12.6265,13.2597,208600,{"time":1842,"open":1843,"high":1844,"low":1845,"close":1846,"volume":1847},"2009-05-04",13.4677,13.8024,13.115,13.3863,174600,{"time":1849,"open":1850,"high":1851,"low":1852,"close":1853,"volume":1854},"2009-05-11",13.2054,13.4768,12.6627,12.8798,95600,{"time":1856,"open":1857,"high":1858,"low":1859,"close":1860,"volume":1861},"2009-05-18",12.9612,13.6486,12.8979,13.124,83900,{"time":1863,"open":1853,"high":1864,"low":1853,"close":1864,"volume":1865},"2009-05-25",13.6667,56300,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1868,"volume":1871},"2009-06-01",14.0285,14.2456,13.4858,449800,{"time":1873,"open":1874,"high":1875,"low":1876,"close":1877,"volume":1878},"2009-06-08",13.9923,14.3631,13.7391,14.1099,139300,{"time":1880,"open":1874,"high":1874,"low":1881,"close":1844,"volume":1882},"2009-06-15",13.5039,109800,{"time":1884,"open":1885,"high":1886,"low":1887,"close":1886,"volume":1888},"2009-06-22",13.6305,13.8657,13.2325,82200,{"time":1890,"open":1844,"high":1891,"low":1881,"close":1892,"volume":1893},"2009-06-29",14.0375,13.522,23100,{"time":1895,"open":1896,"high":1837,"low":1897,"close":1839,"volume":1898},"2009-07-06",13.4315,12.9793,58900,{"time":1900,"open":1901,"high":1902,"low":1903,"close":1904,"volume":1905},"2009-07-13",13.2416,14.2275,13.1059,14.1913,30600,{"time":1907,"open":1908,"high":1909,"low":1910,"close":1909,"volume":1840},"2009-07-20",14.3089,15.1772,14.2908,{"time":1912,"open":1913,"high":1914,"low":1915,"close":1916,"volume":1917},"2009-07-27",15.1862,15.4485,14.9601,15.2134,206700,{"time":1919,"open":1920,"high":1921,"low":1922,"close":1923,"volume":1924},"2009-08-03",15.3581,15.6656,15.2948,15.6385,124200,{"time":1926,"open":1923,"high":1927,"low":1928,"close":1929,"volume":1930},"2009-08-10",15.7741,15.2676,15.5299,125800,{"time":1932,"open":1933,"high":1934,"low":1935,"close":1936,"volume":1937},"2009-08-17",15.3038,15.756,15.0325,15.7199,163100,{"time":1939,"open":1940,"high":1941,"low":1942,"close":1943,"volume":1569},"2009-08-24",15.8013,16.0636,14.2003,15.8374,{"time":1945,"open":1946,"high":1947,"low":1913,"close":1940,"volume":1948},"2009-08-31",15.7922,15.8194,83300,{"time":1950,"open":1951,"high":1952,"low":1953,"close":1954,"volume":1955},"2009-09-07",15.9912,16.5972,15.9098,16.5068,231000,{"time":1957,"open":1958,"high":1619,"low":1959,"close":1960,"volume":1961},"2009-09-14",16.4163,16.3349,16.8233,109100,{"time":1963,"open":1964,"high":1965,"low":1966,"close":1967,"volume":1968},"2009-09-21",16.8505,17.1399,16.4977,16.6153,98200,{"time":1970,"open":1971,"high":1972,"low":1973,"close":1974,"volume":1975},"2009-09-28",16.6424,16.9499,16.0997,16.2445,74700,{"time":1977,"open":1978,"high":1979,"low":1980,"close":1648,"volume":1981},"2009-10-05",16.2897,16.968,16.2625,191500,{"time":1983,"open":1589,"high":1984,"low":1599,"close":1985,"volume":1986},"2009-10-12",17.2846,17.0675,105900,{"time":1988,"open":1989,"high":1990,"low":1960,"close":1991,"volume":1992},"2009-10-19",17.1128,17.3389,16.95,48500,{"time":1994,"open":1995,"high":1996,"low":1997,"close":1998,"volume":1999},"2009-10-26",16.9771,17.158,15.9188,16.0002,258900,{"time":2001,"open":2002,"high":2003,"low":2004,"close":2005,"volume":2006},"2009-11-02",15.9822,16.6334,15.8827,16.6062,94000,{"time":2008,"open":2009,"high":2010,"low":2009,"close":2011,"volume":2012},"2009-11-09",16.7419,17.167,17.0314,53000,{"time":2014,"open":2010,"high":2015,"low":2016,"close":2017,"volume":2018},"2009-11-16",17.366,16.751,16.7691,90900,{"time":2020,"open":1614,"high":1607,"low":1653,"close":2021,"volume":2022},"2009-11-23",16.7962,43100,{"time":2024,"open":2025,"high":1602,"low":1971,"close":2026,"volume":2027},"2009-11-30",16.7329,17.2303,44500,{"time":2029,"open":2026,"high":1612,"low":1599,"close":2030,"volume":2031},"2009-12-07",17.2665,37600,{"time":2033,"open":2034,"high":2035,"low":2036,"close":2037,"volume":2038},"2009-12-14",17.4384,17.6826,17.2575,17.4655,137200,{"time":2040,"open":2041,"high":2042,"low":2041,"close":2043,"volume":2044},"2009-12-21",17.6012,18.0225,18.0135,201300,{"time":2046,"open":2047,"high":2048,"low":2049,"close":2049,"volume":2050},"2009-12-28",18.0679,18.1223,17.9047,123100,{"time":2052,"open":2053,"high":2054,"low":2053,"close":2055,"volume":2056},"2010-01-04",18.086,18.3217,18.2945,149600,{"time":2058,"open":2059,"high":2060,"low":2061,"close":2047,"volume":1503},"2010-01-11",18.3489,18.4033,17.9319,{"time":2063,"open":2047,"high":2054,"low":2064,"close":2064,"volume":2065},"2010-01-18",17.4061,62800,{"time":2067,"open":2068,"high":2069,"low":2070,"close":2071,"volume":2072},"2010-01-25",17.5239,17.533,16.9075,16.9256,245600,{"time":2074,"open":2075,"high":2076,"low":2077,"close":2078,"volume":2079},"2010-02-01",16.9981,17.397,16.563,16.8984,133400,{"time":2081,"open":2082,"high":2083,"low":2082,"close":2084,"volume":2085},"2010-02-08",16.7443,17.3336,17.2973,50000,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2010-02-15",17.4151,17.8503,17.3789,17.814,80400,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2010-02-22",17.8231,17.8684,17.5058,17.8594,72700,{"time":2101,"open":2102,"high":2103,"low":2102,"close":2104,"volume":2105},"2010-03-01",17.8956,18.5212,18.503,276800,{"time":2107,"open":2104,"high":2108,"low":2109,"close":2110,"volume":2111},"2010-03-08",18.8294,18.4396,18.8022,524000,{"time":2113,"open":2114,"high":2115,"low":2116,"close":755,"volume":2117},"2010-03-15",18.775,19.1286,18.6481,213000,{"time":2119,"open":2120,"high":2121,"low":2120,"close":2122,"volume":2123},"2010-03-22",18.8566,19.2645,18.9835,115400,{"time":2125,"open":2126,"high":2121,"low":2127,"close":2128,"volume":2129},"2010-03-29",19.1104,19.0198,19.0742,60100,{"time":2131,"open":2132,"high":2133,"low":2134,"close":2133,"volume":1364},"2010-04-05",19.2102,19.4187,19.1014,{"time":2136,"open":2137,"high":2138,"low":2139,"close":2140,"volume":2141},"2010-04-12",19.4821,19.9263,19.4005,19.6181,103600,{"time":2143,"open":2144,"high":2145,"low":2146,"close":2145,"volume":2147},"2010-04-19",19.5093,20.0351,19.3461,103100,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2010-04-26",20.0804,20.0986,19.4277,19.5546,110100,{"time":55,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},19.5909,28.7744,7.7874,18.0226,501000,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2166,"volume":2167},"2010-05-10",18.7569,19.2192,18.2129,18.4305,451800,{"time":2169,"open":2170,"high":2171,"low":2172,"close":2173,"volume":2174},"2010-05-17",18.494,18.7387,16.9709,17.7052,382000,{"time":2176,"open":2177,"high":2178,"low":2179,"close":2047,"volume":2180},"2010-05-24",17.4333,18.1313,16.9528,208100,{"time":2182,"open":2183,"high":2184,"low":2185,"close":2186,"volume":2187},"2010-05-31",17.8866,18.3852,17.6146,17.6599,128600,{"time":2189,"open":2186,"high":2190,"low":2191,"close":2190,"volume":2192},"2010-06-07",17.9682,17.0525,126400,{"time":2194,"open":2195,"high":2116,"low":2043,"close":2103,"volume":2196},"2010-06-14",18.1857,306900,{"time":2198,"open":2163,"high":2163,"low":2199,"close":2200,"volume":2201},"2010-06-21",17.6131,17.8039,218800,{"time":2203,"open":2204,"high":2205,"low":2206,"close":2207,"volume":2208},"2010-06-28",17.7948,17.9038,16.4777,16.7774,265400,{"time":2210,"open":2211,"high":2212,"low":2213,"close":2212,"volume":2214},"2010-07-05",16.9863,17.5586,16.6412,193500,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2220,"volume":2221},"2010-07-12",17.5404,18.1218,17.5132,17.5495,106500,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2225,"volume":1804},"2010-07-19",17.7312,18.1763,17.4496,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2232,"volume":2233},"2010-07-26",18.1672,18.4852,17.8402,18.1945,141300,{"time":2235,"open":2059,"high":2236,"low":2237,"close":2238,"volume":2239},"2010-08-02",18.6577,18.3126,18.576,180100,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2245,"volume":2246},"2010-08-09",18.6305,18.7031,17.595,17.7675,69600,{"time":2248,"open":2249,"high":2250,"low":1474,"close":2251,"volume":2252},"2010-08-16",17.6404,18.2036,17.8765,121600,{"time":2254,"open":2255,"high":2256,"low":2257,"close":2244,"volume":2258},"2010-08-23",17.9765,17.9946,17.168,208900,{"time":2260,"open":2261,"high":2262,"low":2263,"close":2264,"volume":2265},"2010-08-30",17.5677,18.3943,17.2134,18.3398,107800,{"time":2267,"open":2268,"high":2269,"low":2218,"close":2270,"volume":2271},"2010-09-06",18.2217,18.5306,18.5033,59900,{"time":2273,"open":2274,"high":2275,"low":2274,"close":2276,"volume":2277},"2010-09-13",18.6032,19.0938,19.0211,337000,{"time":2279,"open":2280,"high":2281,"low":2282,"close":2281,"volume":2283},"2010-09-20",19.0665,19.557,19.0302,210200,{"time":2285,"open":1562,"high":2286,"low":2287,"close":2288,"volume":2289},"2010-09-27",19.6842,19.2754,19.4571,220500,{"time":2291,"open":2292,"high":2293,"low":2275,"close":2294,"volume":2295},"2010-10-04",19.4389,19.7387,19.6024,178000,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2299,"volume":2301},"2010-10-11",19.6478,19.9567,19.3935,116600,{"time":2303,"open":2304,"high":2305,"low":2306,"close":2307,"volume":1684},"2010-10-18",19.9749,20.1202,19.5661,20.0929,{"time":2309,"open":2310,"high":2311,"low":2312,"close":2313,"volume":2314},"2010-10-25",20.2655,20.5562,20.0839,20.4926,118100,{"time":2316,"open":2317,"high":2318,"low":2319,"close":2320,"volume":2321},"2010-11-01",20.5835,21.0286,20.3836,20.9922,113800,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},"2010-11-08",20.9377,21.074,20.5108,20.6198,315300,{"time":2330,"open":2331,"high":2332,"low":2333,"close":2334,"volume":2335},"2010-11-15",20.7379,20.7924,20.2201,20.7742,165600,{"time":2337,"open":2338,"high":2339,"low":2340,"close":2341,"volume":2342},"2010-11-22",20.6743,21.0467,20.4381,20.8923,60200,{"time":2344,"open":2345,"high":2346,"low":2340,"close":2346,"volume":2347},"2010-11-29",20.756,21.4555,337300,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2351,"volume":2353},"2010-12-06",21.4373,21.6553,21.3283,174200,{"time":2355,"open":2356,"high":2357,"low":2358,"close":2359,"volume":2360},"2010-12-13",21.7098,21.7825,21.4282,21.7371,93300,{"time":2362,"open":2357,"high":2363,"low":2364,"close":2365,"volume":2366},"2010-12-20",21.8129,21.5917,21.74,74400,{"time":2368,"open":2369,"high":2370,"low":2371,"close":2372,"volume":2373},"2010-12-27",21.7309,21.7947,21.503,21.6215,132400,{"time":2375,"open":2376,"high":2377,"low":2378,"close":2379,"volume":2380},"2011-01-03",21.977,22.1228,21.7218,22.0135,147300,{"time":2382,"open":2383,"high":2384,"low":2385,"close":2386,"volume":2387},"2011-01-10",21.9314,22.5148,21.8585,22.5057,73800,{"time":2389,"open":2390,"high":2391,"low":2392,"close":2393,"volume":2394},"2011-01-17",22.5695,22.6789,22.0864,22.1684,66800,{"time":2396,"open":2397,"high":2398,"low":2399,"close":2400,"volume":2401},"2011-01-24",22.2322,22.6698,21.9861,22.0317,75400,{"time":2403,"open":2376,"high":2404,"low":2376,"close":2405,"volume":2406},"2011-01-31",22.7974,22.7609,67900,{"time":2408,"open":2409,"high":2410,"low":2411,"close":2410,"volume":2412},"2011-02-07",22.8065,23.1346,22.6607,189900,{"time":2414,"open":2410,"high":2415,"low":2416,"close":2417,"volume":2418},"2011-02-14",23.4719,23.0253,23.4354,107700,{"time":2420,"open":2421,"high":2422,"low":2423,"close":2424,"volume":2425},"2011-02-21",23.1711,23.1893,22.2687,22.8612,141700,{"time":2427,"open":2428,"high":2429,"low":2430,"close":2431,"volume":1108},"2011-02-28",22.9432,23.0982,22.4236,22.925,{"time":2433,"open":2434,"high":2434,"low":2435,"close":2436,"volume":2437},"2011-03-07",23.0435,22.0226,22.2869,376000,{"time":2439,"open":2397,"high":2440,"low":2441,"close":2442,"volume":2443},"2011-03-14",22.296,21.421,21.7491,608300,{"time":2445,"open":2446,"high":2447,"low":2363,"close":2448,"volume":2449},"2011-03-21",22.059,22.7427,22.5877,162800,{"time":2451,"open":2398,"high":2421,"low":2452,"close":2453,"volume":2454},"2011-03-28",22.4966,23.0891,495200,{"time":2456,"open":2422,"high":2457,"low":2458,"close":2459,"volume":2460},"2011-04-04",23.3261,22.9706,22.9888,291600,{"time":2462,"open":2463,"high":2429,"low":2464,"close":2465,"volume":2466},"2011-04-11",23.0617,22.6971,23.0799,171900,{"time":2468,"open":2469,"high":2470,"low":2384,"close":2470,"volume":2471},"2011-04-18",22.8338,23.5722,241700,{"time":2473,"open":2474,"high":2475,"low":2476,"close":2477,"volume":1645},"2011-04-25",23.5813,23.9915,23.5175,23.8639,{"time":2479,"open":2480,"high":2481,"low":2482,"close":2483,"volume":1459},"2011-05-02",23.9368,24.0826,23.399,23.7271,{"time":2485,"open":2486,"high":2487,"low":2488,"close":2489,"volume":2490},"2011-05-09",23.7727,24.1647,23.6816,23.9003,101500,{"time":2492,"open":2493,"high":2494,"low":2495,"close":2496,"volume":2497},"2011-05-16",23.8001,23.8183,23.2805,23.6451,244700,{"time":2499,"open":2482,"high":2500,"low":2501,"close":2502,"volume":2503},"2011-05-23",23.5084,23.007,23.4628,109600,{"time":2505,"open":2506,"high":2486,"low":2458,"close":2458,"volume":2507},"2011-05-30",23.718,79500,{"time":2509,"open":2431,"high":2510,"low":2511,"close":2511,"volume":2512},"2011-06-06",22.9615,22.2596,200900,{"time":2514,"open":2515,"high":2516,"low":2385,"close":2517,"volume":2518},"2011-06-13",22.3507,22.5513,21.9952,200600,{"time":2520,"open":2400,"high":2521,"low":2400,"close":2522,"volume":2523},"2011-06-20",22.6464,22.2627,169800,{"time":2525,"open":2526,"high":2527,"low":2526,"close":2528,"volume":2529},"2011-06-27",22.2993,23.6604,23.6422,534400,{"time":2531,"open":2532,"high":2533,"low":2534,"close":2535,"volume":2536},"2011-07-04",23.6239,24.0989,23.5782,23.9162,491000,{"time":2538,"open":2539,"high":2540,"low":2541,"close":2542,"volume":2543},"2011-07-11",23.6513,23.7883,22.8748,23.0484,254100,{"time":2545,"open":2546,"high":2547,"low":2548,"close":2549,"volume":2550},"2011-07-18",22.9936,23.5417,22.619,23.5051,137000,{"time":2552,"open":2553,"high":2554,"low":2555,"close":2556,"volume":2557},"2011-07-25",23.3498,23.4686,22.281,22.5733,332100,{"time":2559,"open":2560,"high":2560,"low":2561,"close":2562,"volume":2563},"2011-08-01",22.8657,20.0155,20.6367,1468400,{"time":2565,"open":2566,"high":2567,"low":2568,"close":2569,"volume":2570},"2011-08-08",19.9332,20.6458,19.0197,20.5727,578100,{"time":2572,"open":2573,"high":2574,"low":2575,"close":2575,"volume":2576},"2011-08-15",20.7554,20.9198,19.2024,368400,{"time":641,"open":2578,"high":2579,"low":2580,"close":2581,"volume":2582},19.7231,20.3717,19.2389,20.2621,98800,{"time":2584,"open":2585,"high":2586,"low":2587,"close":2588,"volume":2589},"2011-08-29",20.5818,21.541,20.3352,20.4631,282900,{"time":2591,"open":2592,"high":2593,"low":2592,"close":2594,"volume":2595},"2011-09-05",19.8784,21.1665,20.3991,339800,{"time":2597,"open":2598,"high":2599,"low":2598,"close":2600,"volume":2601},"2011-09-12",20.0885,21.7329,21.6141,170500,{"time":2603,"open":2604,"high":2600,"low":2605,"close":1458,"volume":2606},"2011-09-19",21.3035,19.7323,310600,{"time":2608,"open":2569,"high":2609,"low":2610,"close":2610,"volume":2611},"2011-09-26",21.2213,19.6592,123800,{"time":2613,"open":2614,"high":2615,"low":2616,"close":2594,"volume":2617},"2011-10-03",19.5039,20.6184,18.7274,393100,{"time":2619,"open":2620,"high":2621,"low":2620,"close":2621,"volume":2622},"2011-10-10",20.6823,21.6233,444500,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"2011-10-17",21.5776,21.7146,20.9107,21.6324,487000,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2011-10-24",21.6872,22.683,21.3675,22.5368,757100,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2011-10-31",22.3267,22.3358,21.3492,22.1348,357700,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2011-11-07",22.0892,22.4089,21.2944,22.0435,114700,{"time":2652,"open":2653,"high":2654,"low":2574,"close":2574,"volume":2655},"2011-11-14",21.943,22.0709,68500,{"time":2657,"open":2615,"high":2620,"low":2658,"close":2658,"volume":2659},"2011-11-21",19.9515,1251900,{"time":2661,"open":2662,"high":2663,"low":2662,"close":2664,"volume":2665},"2011-11-28",20.4448,21.742,21.3949,105100,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"2011-12-05",21.7603,21.8334,21.0386,21.4588,318000,{"time":2674,"open":2609,"high":2675,"low":2588,"close":2562,"volume":2676},"2011-12-12",21.4131,79100,{"time":2678,"open":2679,"high":2680,"low":2681,"close":2682,"volume":2683},"2011-12-19",20.7097,21.2703,20.3078,21.2612,139700,{"time":2685,"open":2686,"high":2687,"low":2688,"close":2689,"volume":2129},"2011-12-26",21.2337,21.307,20.8949,21.0139,{"time":2691,"open":2692,"high":2693,"low":2694,"close":2695,"volume":1098},"2012-01-02",21.4535,21.6183,21.1788,21.5725,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2012-01-09",21.6274,22.2134,21.5633,22.0028,234200,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2012-01-16",22.2043,22.9643,22.186,22.8818,574600,{"time":2711,"open":2712,"high":2713,"low":2714,"close":2715,"volume":2716},"2012-01-23",22.9002,23.2573,22.6804,23.1108,576000,{"time":2718,"open":2719,"high":2720,"low":2721,"close":2722,"volume":2723},"2012-01-30",22.9459,23.8707,22.7811,23.8158,146800,{"time":2725,"open":2726,"high":2727,"low":2728,"close":2729,"volume":2730},"2012-02-06",23.7517,23.9623,23.5777,23.6785,176500,{"time":2732,"open":2733,"high":2734,"low":2735,"close":2736,"volume":2167},"2012-02-13",23.7975,24.2736,23.7242,24.0722,{"time":2738,"open":2739,"high":2740,"low":2733,"close":2741,"volume":2742},"2012-02-20",24.0997,24.1271,24.0356,65300,{"time":2744,"open":2745,"high":2746,"low":2747,"close":2748,"volume":2749},"2012-02-27",23.944,24.2828,23.8341,24.2278,158900,{"time":2751,"open":2752,"high":2752,"low":2753,"close":2754,"volume":2755},"2012-03-05",24.2187,23.5137,24.1729,145600,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2012-03-12",24.1638,24.6033,24.0447,24.5849,83600,{"time":2764,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},"2012-03-19",24.5575,24.7498,24.356,24.5758,280300,{"time":2771,"open":2772,"high":2773,"low":2774,"close":2775,"volume":2702},"2012-03-26",24.7314,24.9787,24.411,24.6948,{"time":2777,"open":2778,"high":2779,"low":2780,"close":2781,"volume":2147},"2012-04-02",24.6582,24.8871,24.237,24.3652,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2720,"volume":2787},"2012-04-09",24.1088,24.2004,23.6235,164800,{"time":2789,"open":2790,"high":2791,"low":2792,"close":2793,"volume":2794},"2012-04-16",23.889,24.3743,23.6693,23.8524,67400,{"time":2796,"open":2797,"high":2798,"low":2799,"close":2800,"volume":2801},"2012-04-23",23.5594,24.2919,23.3397,24.2462,242300,{"time":2803,"open":2754,"high":2804,"low":2805,"close":2806,"volume":2807},"2012-04-30",24.53,23.3946,23.4038,86300,{"time":2809,"open":2810,"high":2811,"low":2812,"close":2813,"volume":2814},"2012-05-07",23.3305,23.4862,22.8635,23.1657,369300,{"time":2816,"open":2706,"high":2817,"low":2818,"close":2818,"volume":2819},"2012-05-14",23.1749,21.9204,419700,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2012-05-21",21.9662,22.6255,21.9021,22.4607,166800,{"time":2828,"open":2829,"high":2721,"low":2830,"close":2831,"volume":2832},"2012-05-28",22.5431,21.545,21.6,95100,{"time":2834,"open":2835,"high":2714,"low":2836,"close":2837,"volume":2838},"2012-06-04",21.5816,21.426,22.5156,302200,{"time":2840,"open":2841,"high":2841,"low":2842,"close":2843,"volume":2844},"2012-06-11",22.7079,22.0761,22.6896,121500,{"time":2846,"open":2847,"high":2817,"low":2848,"close":2849,"volume":2850},"2012-06-18",22.5522,22.394,22.651,556500,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2854,"volume":2856},"2012-06-25",22.4674,22.9355,21.981,129500,{"time":2858,"open":2859,"high":2860,"low":2849,"close":2861,"volume":2862},"2012-07-02",23.0365,23.2843,22.807,142600,{"time":2864,"open":2865,"high":2865,"low":2866,"close":2867,"volume":2868},"2012-07-09",22.8437,21.8342,22.3206,142700,{"time":2870,"open":2871,"high":2872,"low":2873,"close":2874,"volume":2875},"2012-07-16",22.2472,22.8804,21.9626,22.4858,85100,{"time":2877,"open":2878,"high":2879,"low":2880,"close":2881,"volume":2882},"2012-07-23",22.0361,23.0548,21.8066,22.9906,145000,{"time":2884,"open":2885,"high":2886,"low":2887,"close":2881,"volume":2888},"2012-07-30",22.9998,23.0915,22.4307,60700,{"time":2890,"open":2891,"high":2892,"low":2891,"close":2893,"volume":2794},"2012-08-06",23.1191,23.6697,23.5688,{"time":2895,"open":2896,"high":2897,"low":2898,"close":2899,"volume":2900},"2012-08-13",23.6514,23.991,23.4311,23.9359,171600,{"time":2902,"open":2903,"high":2904,"low":2811,"close":2905,"volume":2906},"2012-08-20",23.9175,24.0001,23.7432,202800,{"time":2908,"open":2909,"high":2909,"low":2910,"close":2911,"volume":2912},"2012-08-27",23.734,23.3393,23.5412,72500,{"time":2914,"open":2915,"high":2916,"low":2917,"close":2916,"volume":2092},"2012-09-03",23.5321,24.1195,23.2476,{"time":2919,"open":2920,"high":2921,"low":2922,"close":2923,"volume":2924},"2012-09-10",24.0736,24.5784,23.8716,24.459,86700,{"time":2926,"open":2927,"high":2927,"low":2928,"close":2929,"volume":2930},"2012-09-17",24.4407,24.1837,24.2516,67500,{"time":2932,"open":2933,"high":2934,"low":2935,"close":2936,"volume":2937},"2012-09-24",24.1042,24.1963,23.5147,23.9016,49800,{"time":2939,"open":2940,"high":2941,"low":2942,"close":2943,"volume":2944},"2012-10-01",23.9753,24.399,23.7911,24.1411,92800,{"time":2946,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},"2012-10-08",24.095,24.1319,23.3582,23.4411,182400,{"time":2953,"open":2954,"high":2955,"low":2956,"close":2957,"volume":1865},"2012-10-15",23.4687,23.8924,23.1463,23.2016,{"time":2959,"open":2960,"high":2810,"low":2961,"close":2962,"volume":2963},"2012-10-22",23.1832,22.8884,23.1647,41500,{"time":2965,"open":2966,"high":2967,"low":2968,"close":2969,"volume":2970},"2012-10-29",23.1279,23.5976,23.0082,23.3766,24400,{"time":2972,"open":2973,"high":2974,"low":2975,"close":2976,"volume":2977},"2012-11-05",23.2845,23.7542,22.8424,22.9621,67600,{"time":2979,"open":2980,"high":2981,"low":2982,"close":2983,"volume":2984},"2012-11-12",22.9989,23.0358,22.3174,22.6305,180500,{"time":2986,"open":2987,"high":2988,"low":2989,"close":2990,"volume":1026},"2012-11-19",22.8608,23.4319,22.8055,23.4226,{"time":2992,"open":2810,"high":2993,"low":2917,"close":2994,"volume":2995},"2012-11-26",23.8463,23.7818,58100,{"time":2997,"open":2998,"high":2999,"low":3000,"close":3001,"volume":3002},"2012-12-03",23.874,24.0121,23.5792,23.9384,133800,{"time":3004,"open":3005,"high":3006,"low":3005,"close":3007,"volume":3008},"2012-12-10",23.8555,24.4819,24.1595,80700,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2012-12-17",24.2055,24.8134,23.9321,24.2654,330900,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2012-12-24",24.1914,24.2469,23.6637,23.7748,127900,{"time":3024,"open":3025,"high":3026,"low":3025,"close":3027,"volume":3028},"2012-12-31",23.747,25.0246,24.9228,158100,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3032,"volume":3034},"2013-01-07",24.932,25.2098,24.682,131900,{"time":3036,"open":3037,"high":3038,"low":3039,"close":3038,"volume":3040},"2013-01-14",25.1357,25.4875,25.0616,159900,{"time":3042,"open":3038,"high":3043,"low":3044,"close":3045,"volume":3046},"2013-01-21",25.9597,25.3949,25.9411,199300,{"time":3048,"open":3049,"high":3050,"low":3051,"close":3052,"volume":3053},"2013-01-28",26.0985,26.1263,25.6727,26.08,472700,{"time":3055,"open":3056,"high":3057,"low":3058,"close":3052,"volume":3059},"2013-02-04",26.0152,26.1541,25.6912,249500,{"time":3061,"open":3052,"high":3062,"low":3063,"close":3064,"volume":3065},"2013-02-11",26.2281,26.006,26.1078,148200,{"time":3067,"open":3068,"high":3069,"low":3070,"close":3071,"volume":3072},"2013-02-18",26.1911,26.293,25.4412,25.7652,274800,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"2013-02-25",25.9041,26.0615,25.3209,26.0337,233600,{"time":3081,"open":3082,"high":3083,"low":3084,"close":3085,"volume":3086},"2013-03-04",25.9782,26.691,25.9504,26.6633,249200,{"time":3088,"open":3085,"high":3089,"low":3090,"close":3091,"volume":3092},"2013-03-11",26.8762,26.5985,26.6262,200100,{"time":3094,"open":3095,"high":3096,"low":3057,"close":3097,"volume":3098},"2013-03-18",26.4133,26.7096,26.6355,283300,{"time":3100,"open":3101,"high":3102,"low":3103,"close":3102,"volume":3104},"2013-03-25",26.7374,26.9412,26.4224,113100,{"time":3106,"open":3107,"high":3108,"low":3109,"close":3110,"volume":3111},"2013-04-01",27.0061,27.0339,26.163,26.4873,172600,{"time":3113,"open":3114,"high":3115,"low":3116,"close":3117,"volume":3118},"2013-04-08",26.5151,27.4415,26.4039,27.3767,211600,{"time":3120,"open":3121,"high":3121,"low":3122,"close":3123,"volume":3124},"2013-04-15",27.3026,26.1908,26.6911,226200,{"time":3126,"open":3127,"high":3128,"low":3129,"close":3130,"volume":3131},"2013-04-22",26.7282,27.4878,26.5614,27.284,233500,{"time":3133,"open":3134,"high":3135,"low":3136,"close":3137,"volume":3138},"2013-04-29",27.3118,28.0252,27.2192,27.9418,392800,{"time":3140,"open":3141,"high":3142,"low":3143,"close":3142,"volume":3144},"2013-05-06",27.9789,28.4699,27.9511,209100,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2013-05-13",28.3772,28.8034,28.3309,28.7941,271200,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3149,"volume":3157},"2013-05-20",28.7849,29.0721,28.1271,200000,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"2013-05-27",28.6922,28.8219,28.2846,28.3216,144600,{"time":3166,"open":3149,"high":3167,"low":3168,"close":3147,"volume":3169},"2013-06-03",28.4421,27.7009,177100,{"time":3171,"open":3172,"high":3172,"low":3173,"close":3135,"volume":2503},"2013-06-10",28.4513,27.6824,{"time":3175,"open":3176,"high":3177,"low":3178,"close":3179,"volume":3180},"2013-06-17",28.2012,28.5996,27.2558,27.5064,413700,{"time":3182,"open":3183,"high":3184,"low":3185,"close":3186,"volume":3187},"2013-06-24",27.2373,28.091,26.9589,27.8869,381400,{"time":3189,"open":3190,"high":3191,"low":3192,"close":3193,"volume":3194},"2013-07-01",28.1003,28.4251,27.9704,28.3973,116900,{"time":3196,"open":3197,"high":3198,"low":3199,"close":3200,"volume":3201},"2013-07-08",28.5086,29.5851,28.3602,29.5016,676200,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2013-07-15",29.6779,29.8171,29.4459,29.7058,325500,{"time":3210,"open":3211,"high":3212,"low":3213,"close":3214,"volume":3215},"2013-07-22",29.845,29.9007,29.3253,29.6315,142900,{"time":3217,"open":3218,"high":3219,"low":3220,"close":3221,"volume":3222},"2013-07-29",29.5944,30.3554,29.4831,30.3368,419100,{"time":3224,"open":3219,"high":3225,"low":3226,"close":3227,"volume":3228},"2013-08-05",30.374,29.8543,30.1698,346800,{"time":3230,"open":3231,"high":3232,"low":3233,"close":3234,"volume":3235},"2013-08-12",30.2812,30.3461,29.3995,29.4552,206500,{"time":3237,"open":3234,"high":3238,"low":3239,"close":3240,"volume":3241},"2013-08-19",29.8172,29.2418,29.7708,134900,{"time":3243,"open":3244,"high":3245,"low":3246,"close":3206,"volume":3247},"2013-08-26",29.7893,29.9749,29.1582,273600,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"2013-09-02",29.7336,30.4018,29.5666,30.1327,562500,{"time":3256,"open":3257,"high":3258,"low":3257,"close":3259,"volume":3260},"2013-09-09",30.2255,30.9957,30.9215,7187400,{"time":3262,"open":3263,"high":61,"low":3264,"close":3265,"volume":3266},"2013-09-16",31.2834,30.9865,31.4179,734500,{"time":3268,"open":3269,"high":3270,"low":3271,"close":3272,"volume":3273},"2013-09-23",31.4643,31.4644,31.0558,31.3622,202700,{"time":3275,"open":3276,"high":3277,"low":3278,"close":3279,"volume":3280},"2013-09-30",31.1115,31.6036,30.9816,31.5201,635500,{"time":3282,"open":3283,"high":3284,"low":3285,"close":3286,"volume":3287},"2013-10-07",31.3344,31.4551,30.2388,31.2972,7281500,{"time":3289,"open":3290,"high":3291,"low":3290,"close":3292,"volume":3293},"2013-10-14",31.093,32.0771,32.0493,604800,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"2013-10-21",32.1607,32.3371,31.7429,32.0028,619200,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2013-10-28",32.0307,32.3464,31.8543,32.0214,249000,{"time":3309,"open":3310,"high":3310,"low":3311,"close":3312,"volume":3313},"2013-11-04",32.1885,31.3529,31.7893,353200,{"time":3315,"open":3316,"high":3317,"low":3318,"close":3317,"volume":3319},"2013-11-11",31.7522,32.4578,31.6779,327000,{"time":3321,"open":3317,"high":3322,"low":3323,"close":3324,"volume":3325},"2013-11-18",32.4949,31.7614,32.3556,204000,{"time":3327,"open":3322,"high":3328,"low":3329,"close":3330,"volume":3241},"2013-11-25",32.6992,32.2535,32.6527,{"time":3332,"open":3328,"high":3333,"low":3334,"close":3328,"volume":3335},"2013-12-02",32.7641,32.1421,298600,{"time":3337,"open":3338,"high":3338,"low":3339,"close":3304,"volume":3340},"2013-12-09",32.9127,32.1792,203300,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2013-12-16",32.5599,33.2886,32.1254,33.2328,283100,{"time":3349,"open":3350,"high":3351,"low":3352,"close":3353,"volume":3354},"2013-12-23",33.4468,33.8098,33.3072,33.6051,411800,{"time":3356,"open":3357,"high":3358,"low":3359,"close":3360,"volume":3361},"2013-12-30",33.6423,33.8749,33.4003,33.4562,287500,{"time":3363,"open":3364,"high":3365,"low":3366,"close":3367,"volume":3368},"2014-01-06",33.3817,33.7912,33.2142,33.754,477600,{"time":3370,"open":3365,"high":3371,"low":3372,"close":3373,"volume":3374},"2014-01-13",34.0983,33.1118,33.9959,379600,{"time":3376,"open":3377,"high":3378,"low":3379,"close":3380,"volume":3381},"2014-01-20",34.2007,34.2844,33.3259,33.3445,229600,{"time":3383,"open":3384,"high":3357,"low":3385,"close":3344,"volume":3386},"2014-01-27",33.3166,32.8047,457900,{"time":3388,"open":3389,"high":3390,"low":3391,"close":3392,"volume":3393},"2014-02-03",33.1304,33.9587,32.2743,33.8936,685300,{"time":3395,"open":3396,"high":3397,"low":3398,"close":3399,"volume":3400},"2014-02-10",33.968,35.0848,33.9122,35.0289,4966200,{"time":3402,"open":3403,"high":3404,"low":3405,"close":3406,"volume":3407},"2014-02-17",35.1034,35.5966,34.9917,35.4198,631600,{"time":3409,"open":3410,"high":3411,"low":3412,"close":3413,"volume":3414},"2014-02-24",35.5315,35.9502,35.4012,35.7083,632800,{"time":3416,"open":3406,"high":3417,"low":3418,"close":3419,"volume":3420},"2014-03-03",36.0898,35.1964,35.7641,1292200,{"time":3422,"open":3423,"high":3424,"low":3425,"close":3426,"volume":3427},"2014-03-10",35.82,35.8572,34.8986,35.001,490000,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"2014-03-17",35.2895,35.7362,35.1127,35.1499,554400,{"time":3436,"open":3437,"high":3437,"low":3438,"close":3439,"volume":3440},"2014-03-24",35.1313,34.0057,34.3235,4884200,{"time":3442,"open":3443,"high":3444,"low":3445,"close":3446,"volume":3447},"2014-03-31",34.5479,35.4923,34.0898,34.2301,555200,{"time":3449,"open":3450,"high":3451,"low":3452,"close":3453,"volume":3454},"2014-04-07",34.0337,34.6227,32.9491,33.0426,719700,{"time":3456,"open":3457,"high":3450,"low":3458,"close":3459,"volume":3460},"2014-04-14",33.3605,32.7528,33.9402,560100,{"time":3462,"open":3463,"high":3464,"low":3465,"close":3466,"volume":3467},"2014-04-21",34.0991,34.576,33.5475,33.6223,391700,{"time":3469,"open":3470,"high":3471,"low":3472,"close":3473,"volume":3474},"2014-04-28",33.7532,34.3516,33.0239,34.1366,353900,{"time":3476,"open":3477,"high":3478,"low":3479,"close":3480,"volume":3481},"2014-05-05",33.9215,34.2581,33.4634,33.9309,543900,{"time":3483,"open":3445,"high":3484,"low":3485,"close":3486,"volume":3487},"2014-05-12",34.6134,33.6504,34.1833,373800,{"time":3489,"open":3490,"high":3491,"low":3450,"close":3492,"volume":3493},"2014-05-19",34.1739,34.9219,34.9126,259000,{"time":3495,"open":3496,"high":3497,"low":3496,"close":3498,"volume":3499},"2014-05-26",34.9968,35.3894,35.2772,581800,{"time":3501,"open":3502,"high":3503,"low":3504,"close":3503,"volume":3505},"2014-06-02",35.324,35.9691,35.1744,217300,{"time":3507,"open":3508,"high":3509,"low":3510,"close":3511,"volume":3512},"2014-06-09",36.0626,36.1,35.6512,35.7821,213300,{"time":3514,"open":3515,"high":3516,"low":3515,"close":3517,"volume":3518},"2014-06-16",35.7073,36.2683,36.1468,180000,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2014-06-23",36.0346,36.5087,36.0305,36.3962,481000,{"time":3527,"open":3528,"high":3529,"low":3528,"close":3530,"volume":2353},"2014-06-30",36.3493,37.2775,37.2493,{"time":3532,"open":3533,"high":3533,"low":3534,"close":3535,"volume":3536},"2014-07-07",37.1743,36.2837,36.7525,234700,{"time":3538,"open":3539,"high":3540,"low":3541,"close":3542,"volume":3543},"2014-07-14",36.9118,37.0431,36.2931,36.8275,201200,{"time":3545,"open":3546,"high":3547,"low":3548,"close":3549,"volume":1519},"2014-07-21",36.7899,37.09,36.6024,36.8181,{"time":3551,"open":3552,"high":3553,"low":3554,"close":3555,"volume":3556},"2014-07-28",36.94,37.0618,36.0118,36.2555,403300,{"time":3558,"open":3559,"high":3560,"low":3561,"close":3528,"volume":3562},"2014-08-04",36.1805,36.5462,35.8618,308200,{"time":3564,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3335},"2014-08-11",36.4899,37.3619,36.3118,37.2119,{"time":3570,"open":3571,"high":3572,"low":3573,"close":3574,"volume":3575},"2014-08-18",37.3994,37.8494,37.315,37.7838,289800,{"time":3577,"open":3578,"high":3579,"low":3580,"close":3581,"volume":3582},"2014-08-25",37.9994,38.1119,37.7463,38.0369,355000,{"time":3584,"open":3585,"high":3586,"low":3587,"close":3588,"volume":3589},"2014-09-01",38.2901,38.4307,38.0463,38.3651,304500,{"time":3591,"open":3592,"high":3593,"low":3572,"close":3594,"volume":3595},"2014-09-08",38.4401,38.4682,37.9431,173400,{"time":3597,"open":3581,"high":3598,"low":3599,"close":3600,"volume":3601},"2014-09-15",38.4119,37.4275,38.1588,272900,{"time":3603,"open":3604,"high":3604,"low":3605,"close":3606,"volume":3607},"2014-09-22",38.1775,37.2725,37.6478,203700,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3280},"2014-09-29",37.3194,37.7322,36.3719,37.3851,{"time":3615,"open":3613,"high":3616,"low":3617,"close":3618,"volume":3619},"2014-10-06",37.5915,35.5557,35.5651,498400,{"time":3621,"open":3622,"high":3623,"low":3624,"close":3622,"volume":3625},"2014-10-13",35.4525,35.6871,34.2235,1702400,{"time":3627,"open":3628,"high":3629,"low":3628,"close":3630,"volume":3631},"2014-10-20",35.3962,37.5071,37.4883,724800,{"time":3633,"open":3634,"high":3635,"low":3636,"close":3637,"volume":3638},"2014-10-27",37.2819,38.933,37.235,38.736,839900,{"time":3640,"open":3641,"high":3642,"low":3643,"close":3644,"volume":3645},"2014-11-03",38.8674,39.1676,38.4733,38.9612,818600,{"time":3647,"open":3648,"high":3649,"low":3650,"close":3651,"volume":3652},"2014-11-10",39.0456,39.4303,38.8861,39.3458,212900,{"time":3654,"open":3655,"high":3656,"low":3642,"close":3657,"volume":3658},"2014-11-17",39.2145,40.0963,39.8337,607200,{"time":3660,"open":3661,"high":3662,"low":3663,"close":3664,"volume":3665},"2014-11-24",39.9462,40.7812,39.8993,40.6686,237400,{"time":3667,"open":3668,"high":3669,"low":3670,"close":3671,"volume":3672},"2014-12-01",40.4904,40.7249,40.2183,40.6592,647900,{"time":3674,"open":3675,"high":3676,"low":3677,"close":3678,"volume":3679},"2014-12-08",40.6029,40.6874,39.5335,39.5522,392300,{"time":3681,"open":3682,"high":3683,"low":3684,"close":3685,"volume":3686},"2014-12-15",39.8149,40.6311,38.8111,40.4997,805200,{"time":3688,"open":3689,"high":3690,"low":3691,"close":3692,"volume":3693},"2014-12-22",40.5279,40.9274,40.5185,40.8145,407900,{"time":3695,"open":3696,"high":3697,"low":3698,"close":3699,"volume":3700},"2014-12-29",40.8615,40.8897,40.0049,40.2308,445700,{"time":3702,"open":3703,"high":3704,"low":3705,"close":3706,"volume":3707},"2015-01-05",40.1461,40.372,38.8095,39.8826,926000,{"time":3709,"open":3710,"high":3711,"low":3712,"close":3713,"volume":3714},"2015-01-12",39.9579,40.1932,38.5271,39.2707,626200,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":2160},"2015-01-19",39.4872,40.4003,38.9601,40.2214,{"time":3722,"open":3723,"high":3724,"low":3725,"close":3726,"volume":3727},"2015-01-26",40.2403,40.3626,38.9319,38.9883,577000,{"time":3729,"open":3730,"high":3731,"low":3732,"close":3698,"volume":3733},"2015-02-02",39.1578,40.4097,38.5177,470900,{"time":3735,"open":3736,"high":3737,"low":3738,"close":3737,"volume":3739},"2015-02-09",39.9202,41.4451,39.7508,581600,{"time":3741,"open":3742,"high":3743,"low":3744,"close":3745,"volume":3746},"2015-02-16",41.4357,41.9534,41.238,41.9252,335600,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2015-02-23",42.0381,42.1417,41.624,42.0005,400300,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2015-03-02",42.0946,42.4146,41.4169,41.4639,454700,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2015-03-09",41.4075,41.6616,40.8333,41.0968,527500,{"time":3769,"open":3770,"high":3771,"low":3770,"close":3772,"volume":3773},"2015-03-16",41.2192,42.4805,42.4052,356000,{"time":3775,"open":3776,"high":3777,"low":3778,"close":3779,"volume":3780},"2015-03-23",42.377,42.3864,40.4991,41.1588,605600,{"time":3782,"open":3783,"high":3784,"low":3785,"close":3786,"volume":3787},"2015-03-30",41.5264,41.7243,40.8007,41.1965,210500,{"time":3789,"open":3790,"high":3791,"low":3790,"close":3791,"volume":3792},"2015-04-06",40.9986,42.205,519800,{"time":3794,"open":3791,"high":3795,"low":3796,"close":3797,"volume":3798},"2015-04-13",42.3558,41.4039,41.5547,254000,{"time":3800,"open":3801,"high":3802,"low":3801,"close":3803,"volume":3804},"2015-04-20",41.828,42.8082,42.6291,234600,{"time":3806,"open":3807,"high":3802,"low":3808,"close":3809,"volume":2208},"2015-04-27",42.714,41.4416,42.1956,{"time":3811,"open":3791,"high":3812,"low":3813,"close":3814,"volume":3815},"2015-05-04",42.4312,41.2154,41.9694,319500,{"time":3817,"open":3818,"high":3795,"low":3819,"close":3820,"volume":3821},"2015-05-11",41.8563,41.4227,42.3464,1072100,{"time":3823,"open":3820,"high":3824,"low":3825,"close":3826,"volume":3827},"2015-05-18",42.6103,42.2144,42.4972,398000,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2015-05-25",42.2993,42.7517,41.9223,42.4783,380300,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3830,"volume":3840},"2015-06-01",42.6386,42.6857,41.9882,306500,{"time":3842,"open":3843,"high":3844,"low":3797,"close":3845,"volume":3846},"2015-06-08",42.2616,42.4595,42.0825,189600,{"time":3848,"open":3784,"high":3849,"low":3783,"close":3850,"volume":3851},"2015-06-15",42.9873,42.7234,218100,{"time":3853,"open":3854,"high":3855,"low":3856,"close":3857,"volume":2295},"2015-06-22",42.9684,43.0721,42.0595,42.1917,{"time":3859,"open":3860,"high":3861,"low":3766,"close":3862,"volume":3863},"2015-06-29",41.8425,41.8896,41.5593,777600,{"time":3865,"open":3866,"high":3867,"low":3868,"close":3869,"volume":3870},"2015-07-06",41.3044,41.6065,40.7287,41.4649,279900,{"time":3872,"open":3873,"high":3874,"low":3875,"close":3876,"volume":3877},"2015-07-13",41.8141,42.5598,41.7669,42.4277,366200,{"time":3879,"open":3880,"high":3881,"low":3882,"close":3883,"volume":3884},"2015-07-20",42.607,43.0317,41.6348,41.7197,993200,{"time":3886,"open":3887,"high":3888,"low":3889,"close":3890,"volume":3891},"2015-07-27",41.531,42.371,41.1817,42.22,576300,{"time":3893,"open":3894,"high":3895,"low":3896,"close":3897,"volume":3898},"2015-08-03",42.3144,42.7769,41.4177,41.7009,336400,{"time":3900,"open":3901,"high":3902,"low":3903,"close":3904,"volume":3905},"2015-08-10",42.0784,42.2766,40.9174,41.6254,454000,{"time":3907,"open":3908,"high":3909,"low":3910,"close":3910,"volume":3911},"2015-08-17",41.5498,41.9557,38.9258,705500,{"time":77,"open":3913,"high":3914,"low":3915,"close":3916,"volume":3917},34.2158,39.898,30.5819,39.7376,1525000,{"time":3919,"open":3920,"high":3921,"low":3922,"close":3923,"volume":3924},"2015-08-31",39.6809,39.7281,38.0763,38.6521,619500,{"time":3926,"open":3927,"high":3928,"low":3929,"close":3930,"volume":3931},"2015-09-07",39.2373,40.1906,39.0769,39.5299,421100,{"time":3933,"open":3934,"high":3935,"low":3936,"close":3937,"volume":3938},"2015-09-14",39.6621,40.6626,39.3411,39.5016,408800,{"time":3940,"open":3941,"high":3942,"low":3943,"close":3944,"volume":3773},"2015-09-21",39.7093,39.9169,38.0498,38.3428,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3948,"volume":3950},"2015-09-28",38.0782,38.6925,36.8968,685700,{"time":3952,"open":3953,"high":3954,"low":3955,"close":3956,"volume":3957},"2015-10-05",39.1083,40.0251,38.9099,39.9589,741900,{"time":3959,"open":3960,"high":3961,"low":3962,"close":3961,"volume":3963},"2015-10-12",40.0345,40.3653,39.5525,421800,{"time":3965,"open":3966,"high":3967,"low":3968,"close":3969,"volume":3970},"2015-10-19",40.2992,41.4333,40.0534,41.3955,255000,{"time":3972,"open":3973,"high":3974,"low":3975,"close":3976,"volume":3977},"2015-10-26",41.4049,41.6034,41.1214,41.386,477900,{"time":3979,"open":3980,"high":3981,"low":3982,"close":3983,"volume":3984},"2015-11-02",41.5183,42.1327,41.3199,41.6885,373100,{"time":3986,"open":3987,"high":3987,"low":3956,"close":3988,"volume":3989},"2015-11-09",41.6695,39.9967,422900,{"time":3991,"open":3992,"high":3993,"low":3992,"close":3994,"volume":3995},"2015-11-16",39.94,41.4616,41.3766,285400,{"time":3997,"open":3998,"high":3999,"low":4000,"close":3999,"volume":2611},"2015-11-23",41.3577,41.6601,40.8946,{"time":4002,"open":4003,"high":4004,"low":3662,"close":4005,"volume":4006},"2015-11-30",41.6317,42.1232,41.8019,318100,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2015-12-07",42.0004,42.0098,40.5543,40.5921,222000,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2015-12-14",40.6867,41.8208,40.1479,40.4787,341600,{"time":4022,"open":4023,"high":4024,"low":4011,"close":4025,"volume":1068},"2015-12-21",40.7056,41.6338,41.5769,{"time":4027,"open":4028,"high":4029,"low":4030,"close":4031,"volume":4032},"2015-12-28",41.3023,42.0126,41.075,41.1792,163800,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4038,"volume":4039},"2016-01-04",40.4689,40.5067,38.2906,38.3569,425100,{"time":4041,"open":4042,"high":4043,"low":4044,"close":4045,"volume":4046},"2016-01-11",38.3663,38.8683,36.3017,36.8321,1573600,{"time":4048,"open":4049,"high":4050,"low":4051,"close":4052,"volume":4053},"2016-01-18",37.2961,37.7602,35.4304,37.6844,862000,{"time":4055,"open":4056,"high":4057,"low":4058,"close":4059,"volume":4060},"2016-01-25",37.5708,37.8076,36.3869,37.7697,287700,{"time":659,"open":4062,"high":4063,"low":4064,"close":4065,"volume":4066},37.6276,38.139,35.8187,35.9418,833200,{"time":678,"open":4068,"high":4069,"low":4070,"close":4071,"volume":4072},35.4114,35.7145,34.3507,35.5914,869000,{"time":4074,"open":4075,"high":4076,"low":4077,"close":4078,"volume":4079},"2016-02-15",36.027,37.514,35.9986,37.2298,588200,{"time":4081,"open":4082,"high":4083,"low":4084,"close":4085,"volume":4086},"2016-02-22",37.5613,38.3853,36.69,38.1675,559200,{"time":4088,"open":4089,"high":4090,"low":4091,"close":4092,"volume":4093},"2016-02-29",38.1296,39.2566,37.8644,39.0009,399300,{"time":4095,"open":4096,"high":4097,"low":4098,"close":4097,"volume":4099},"2016-03-07",38.7641,39.4081,38.1959,214800,{"time":4101,"open":4102,"high":4103,"low":4104,"close":4105,"volume":4106},"2016-03-14",39.304,39.8627,39.0293,39.8438,295100,{"time":4108,"open":4109,"high":4110,"low":4111,"close":4112,"volume":4113},"2016-03-21",39.7112,40.0995,39.1189,39.423,197800,{"time":4115,"open":4116,"high":4117,"low":4118,"close":4119,"volume":4120},"2016-03-28",39.5371,40.4685,39.2234,40.459,389000,{"time":4122,"open":4123,"high":4124,"low":4125,"close":4126,"volume":4127},"2016-04-04",40.5065,40.6016,39.7937,39.9363,168700,{"time":4129,"open":4130,"high":4131,"low":4116,"close":4132,"volume":4133},"2016-04-11",40.1834,40.6776,40.364,203900,{"time":4135,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},"2016-04-18",40.2024,40.6395,40.0883,40.3449,217700,{"time":4142,"open":4136,"high":4143,"low":4144,"close":4145,"volume":4146},"2016-04-25",40.4875,38.9668,39.2329,168500,{"time":4148,"open":4145,"high":4149,"low":4150,"close":4151,"volume":4152},"2016-05-02",39.5846,38.2921,38.7578,352800,{"time":4154,"open":4155,"high":4156,"low":4157,"close":4158,"volume":4159},"2016-05-09",38.7863,39.385,38.4251,38.6152,207700,{"time":4161,"open":4162,"high":4163,"low":4164,"close":4165,"volume":4166},"2016-05-16",38.6437,39.271,38.3681,39.1664,216500,{"time":4168,"open":4169,"high":4170,"low":4111,"close":4170,"volume":4171},"2016-05-23",39.1759,40.6586,294600,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2016-05-30",40.7156,41.1338,40.611,40.8867,188500,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2016-06-06",40.9532,41.1148,39.9933,40.1168,351000,{"time":4187,"open":4183,"high":4188,"low":4189,"close":4190,"volume":4191},"2016-06-13",40.2879,39.2995,39.6321,159100,{"time":4193,"open":4194,"high":4195,"low":4196,"close":4197,"volume":4198},"2016-06-20",40.0503,40.7081,38.7375,38.8327,189700,{"time":4200,"open":4201,"high":4202,"low":4203,"close":4204,"volume":4205},"2016-06-27",38.4233,40.2131,37.5284,40.1465,263000,{"time":4207,"open":4208,"high":4209,"low":4210,"close":4211,"volume":4212},"2016-07-04",39.918,41.0604,39.4134,41.0223,171000,{"time":4214,"open":4215,"high":4216,"low":4215,"close":4217,"volume":4218},"2016-07-11",41.1937,41.9363,41.7554,269400,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},"2016-07-18",41.8601,42.3171,41.6697,42.2885,172000,{"time":4227,"open":4228,"high":4229,"low":4228,"close":4230,"volume":4231},"2016-07-25",42.1552,42.9549,42.6598,134800,{"time":4233,"open":4234,"high":4235,"low":4236,"close":4237,"volume":4238},"2016-08-01",42.6503,42.8692,41.9172,42.7836,124000,{"time":4240,"open":4241,"high":4242,"low":4243,"close":4242,"volume":4244},"2016-08-08",42.8121,42.993,42.517,221000,{"time":4246,"open":4247,"high":4248,"low":4249,"close":4250,"volume":4251},"2016-08-15",43.0787,43.4214,42.7645,43.3167,387400,{"time":4253,"open":4254,"high":4255,"low":4229,"close":4256,"volume":4257},"2016-08-22",43.2596,43.6404,43.1929,147900,{"time":4259,"open":4260,"high":4261,"low":4262,"close":4263,"volume":4264},"2016-08-29",43.2691,43.4024,42.7931,43.2501,207200,{"time":4266,"open":4267,"high":4268,"low":4269,"close":4269,"volume":4270},"2016-09-05",43.3357,43.5166,42.0791,277300,{"time":4272,"open":4273,"high":4274,"low":4273,"close":4237,"volume":4275},"2016-09-12",41.8411,42.9359,94200,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4281,"volume":4282},"2016-09-19",42.8883,43.5678,42.6693,43.3296,162300,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4288,"volume":4289},"2016-09-26",43.139,43.6917,42.8913,43.606,204600,{"time":4291,"open":4292,"high":4293,"low":4294,"close":4292,"volume":2454},"2016-10-03",43.463,43.8537,43.2629,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2016-10-10",43.6822,43.8061,42.0241,42.5482,216200,{"time":4303,"open":4300,"high":4304,"low":4305,"close":4306,"volume":4307},"2016-10-17",42.9675,42.3767,42.8817,91300,{"time":4309,"open":4310,"high":4294,"low":4311,"close":4312,"volume":4313},"2016-10-24",43.0914,42.7293,42.8436,50300,{"time":4315,"open":4316,"high":4317,"low":4318,"close":4319,"volume":1590},"2016-10-31",42.9484,42.9866,41.7382,41.8145,{"time":4321,"open":4300,"high":4322,"low":4323,"close":4324,"volume":1871},"2016-11-07",43.9109,42.4338,43.1867,{"time":4326,"open":4294,"high":4327,"low":4328,"close":4329,"volume":4330},"2016-11-14",44.3016,43.0628,43.8918,636500,{"time":4332,"open":4333,"high":4334,"low":4335,"close":4334,"volume":4336},"2016-11-21",44.0348,44.5494,43.9967,265700,{"time":4338,"open":4339,"high":4340,"low":4341,"close":4342,"volume":4343},"2016-11-28",44.4159,44.6828,43.1104,43.2343,165200,{"time":4345,"open":4292,"high":4346,"low":4347,"close":4348,"volume":4349},"2016-12-05",44.7495,43.4344,44.5684,246800,{"time":4351,"open":4352,"high":4353,"low":4354,"close":4348,"volume":4355},"2016-12-12",44.3874,44.9115,44.0253,289300,{"time":4357,"open":4358,"high":4359,"low":4360,"close":4361,"volume":4362},"2016-12-19",44.6161,44.8638,44.4793,44.7657,185300,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},"2016-12-26",44.842,45.2047,43.9925,44.1071,159500,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2017-01-02",44.4411,45.5197,44.3361,45.4243,478600,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2017-01-09",45.5674,46.0542,45.3193,45.9874,197900,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2017-01-16",45.911,46.3024,45.7297,46.1019,111900,{"time":4392,"open":4380,"high":4393,"low":4394,"close":4395,"volume":4396},"2017-01-23",46.9323,45.8156,46.8942,314000,{"time":4398,"open":4399,"high":4400,"low":4401,"close":4402,"volume":4403},"2017-01-30",46.8751,46.9801,46.3501,46.961,225400,{"time":4405,"open":4406,"high":4407,"low":4408,"close":4409,"volume":4410},"2017-02-06",46.9896,47.6768,46.9133,47.6387,307200,{"time":4412,"open":4413,"high":4414,"low":4415,"close":4414,"volume":4416},"2017-02-13",47.8105,48.4023,47.6482,250100,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2017-02-20",48.555,48.8031,48.2114,48.5264,154100,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2017-02-27",48.4977,49.0704,48.3545,48.8795,181600,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":1142},"2017-03-06",48.6791,48.9463,48.3641,48.8986,{"time":4438,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},"2017-03-13",48.975,49.3949,48.6982,49.2613,278300,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4450},"2017-03-20",49.2709,49.3663,48.2877,48.8568,211400,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2017-03-27",48.5988,49.4682,48.4078,49.2962,244800,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2017-04-03",49.3249,49.5351,48.8472,49.1147,335200,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2017-04-10",49.2198,49.3536,48.4842,48.5129,165700,{"time":4473,"open":4474,"high":4475,"low":4469,"close":4476,"volume":4477},"2017-04-17",48.6466,49.4396,49.2389,783000,{"time":4479,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},"2017-04-24",49.793,50.3089,49.6975,50.137,269300,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2017-05-01",50.2707,50.4522,50.0414,50.4427,188600,{"time":4493,"open":4488,"high":4494,"low":4495,"close":4496,"volume":4497},"2017-05-08",50.8726,50.1943,50.5286,305300,{"time":4499,"open":4500,"high":4501,"low":4502,"close":4503,"volume":1597},"2017-05-15",50.7961,51.1019,49.6497,50.5478,{"time":4505,"open":4506,"high":4507,"low":4506,"close":4508,"volume":4509},"2017-05-22",50.7006,51.6655,51.6082,446400,{"time":4511,"open":4508,"high":4512,"low":4513,"close":4512,"volume":4514},"2017-05-29",52.5731,51.4458,214400,{"time":4516,"open":4517,"high":4518,"low":4519,"close":4520,"volume":4521},"2017-06-05",52.5444,52.7355,51.0541,51.5127,407400,{"time":4523,"open":4524,"high":4525,"low":4526,"close":4501,"volume":4527},"2017-06-12",51.2738,51.8661,50.8917,180200,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},"2017-06-19",51.5031,52.3156,51.398,52.2582,196500,{"time":4536,"open":4537,"high":4538,"low":4539,"close":4540,"volume":4541},"2017-06-26",52.5453,52.574,50.5548,51.1769,409200,{"time":4543,"open":4544,"high":4545,"low":4546,"close":4547,"volume":4548},"2017-07-03",51.2821,51.3204,50.4017,50.9663,633700,{"time":4550,"open":4551,"high":4531,"low":4552,"close":4553,"volume":4554},"2017-07-10",51.0525,50.8706,52.2678,186300,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":2523},"2017-07-17",52.4974,52.9472,52.019,52.8706,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4566,"volume":4567},"2017-07-24",52.928,53.263,52.306,52.7271,669100,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4559,"volume":4573},"2017-07-31",52.8323,52.9089,51.9041,555300,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2017-08-07",52.0859,52.5166,50.6505,51.0333,638500,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2017-08-14",51.3587,51.8276,50.4974,50.6027,244300,{"time":4589,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},"2017-08-21",50.6218,51.4448,50.4113,51.1099,271800,{"time":4596,"open":4597,"high":4598,"low":4599,"close":4600,"volume":4601},"2017-08-28",51.263,52.6984,50.7654,52.6218,490400,{"time":4603,"open":4604,"high":4605,"low":4606,"close":4607,"volume":4608},"2017-09-04",52.4783,52.5644,51.7893,52.2008,350800,{"time":4610,"open":4605,"high":4611,"low":4605,"close":4612,"volume":4613},"2017-09-11",53.1099,53.0046,137100,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4619,"volume":4620},"2017-09-18",53.129,53.2151,52.507,52.8304,114300,{"time":4622,"open":4623,"high":4624,"low":4625,"close":4626,"volume":4627},"2017-09-25",52.7442,53.2135,52.2463,53.1847,135100,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2017-10-02",53.2613,53.9891,53.156,53.97,331000,{"time":4636,"open":4637,"high":4637,"low":4638,"close":4639,"volume":4640},"2017-10-09",54.0657,53.6348,53.8455,157400,{"time":4642,"open":4631,"high":4643,"low":4644,"close":4645,"volume":4646},"2017-10-16",54.2285,53.5486,54.1232,119500,{"time":4648,"open":4649,"high":4649,"low":4650,"close":4639,"volume":4651},"2017-10-23",54.2668,53.2039,114200,{"time":4653,"open":4654,"high":4655,"low":4656,"close":4657,"volume":4658},"2017-10-30",53.721,54.104,53.3571,53.8838,150900,{"time":4660,"open":4657,"high":4645,"low":4661,"close":4662,"volume":4663},"2017-11-06",53.4145,53.9412,127200,{"time":4665,"open":4666,"high":4667,"low":4668,"close":4669,"volume":4670},"2017-11-13",53.7497,54.8126,53.472,54.7552,142100,{"time":4672,"open":4673,"high":4674,"low":4675,"close":4676,"volume":4677},"2017-11-20",54.7743,55.2052,54.6307,55.1669,62400,{"time":4679,"open":4680,"high":4681,"low":4682,"close":4683,"volume":4684},"2017-11-27",55.0808,55.2818,53.9316,54.8509,134500,{"time":4686,"open":4687,"high":4688,"low":4689,"close":4690,"volume":4691},"2017-12-04",55.1765,55.2914,54.3051,55.0233,160100,{"time":4693,"open":4694,"high":4695,"low":4696,"close":4697,"volume":4698},"2017-12-11",55.2148,55.933,55.0712,55.8373,118200,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2017-12-18",56.2682,56.4693,55.9106,56.0162,129000,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4710,"volume":4711},"2017-12-25",55.8531,56.0545,55.5941,97200,{"time":4713,"open":4714,"high":4715,"low":4716,"close":4717,"volume":4718},"2018-01-01",55.9202,57.743,55.8051,57.7046,402500,{"time":4720,"open":4721,"high":4722,"low":4723,"close":4724,"volume":4725},"2018-01-08",57.6566,58.5872,57.4168,58.5009,316600,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4729,"volume":4731},"2018-01-15",58.9134,59.2588,58.1939,112700,{"time":4733,"open":4734,"high":4735,"low":4736,"close":4735,"volume":4737},"2018-01-22",59.3355,60.5826,59.2108,140700,{"time":4739,"open":4740,"high":4740,"low":4730,"close":4730,"volume":4741},"2018-01-29",60.4867,282600,{"time":4743,"open":4744,"high":4745,"low":4746,"close":4747,"volume":4748},"2018-02-05",57.7718,58.4241,53.1765,54.9609,532100,{"time":4750,"open":4751,"high":4752,"low":4753,"close":4754,"volume":4755},"2018-02-12",55.5269,58.1363,55.2199,57.6662,316300,{"time":4757,"open":4758,"high":4759,"low":4760,"close":4759,"volume":4761},"2018-02-19",57.5511,58.4337,57.2729,144700,{"time":4763,"open":4764,"high":4736,"low":4765,"close":4766,"volume":4767},"2018-02-26",58.7695,56.4766,57.7238,424600,{"time":4769,"open":4770,"high":4771,"low":4772,"close":4771,"volume":4773},"2018-03-05",57.4264,60.3812,57.2537,198400,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2018-03-12",60.5635,60.9664,59.5849,59.796,349800,{"time":4782,"open":4783,"high":4783,"low":4784,"close":4784,"volume":4785},"2018-03-19",59.3547,55.8293,443600,{"time":4787,"open":4788,"high":4789,"low":4790,"close":4791,"volume":4792},"2018-03-26",56.7988,57.8067,55.4933,56.6164,103700,{"time":4794,"open":4795,"high":4796,"low":4797,"close":4798,"volume":4799},"2018-04-02",56.2996,57.0196,54.5718,55.2437,284800,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2018-04-09",55.5317,57.1539,55.4261,56.4724,267400,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2018-04-16",56.8468,58.1619,56.4244,56.4916,179700,{"time":4815,"open":4816,"high":4817,"low":4687,"close":4818,"volume":4819},"2018-04-23",56.8084,56.9908,56.5108,100700,{"time":4821,"open":4822,"high":4823,"low":4824,"close":4822,"volume":4825},"2018-04-30",56.578,56.7316,54.8885,134200,{"time":4827,"open":4796,"high":4828,"low":4829,"close":4830,"volume":4831},"2018-05-07",57.8931,56.5204,57.6723,82800,{"time":4833,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4838},"2018-05-14",57.9027,58.2291,57.0964,57.5571,75900,{"time":4840,"open":4841,"high":4842,"low":4843,"close":4844,"volume":4845},"2018-05-21",58.0755,58.0947,57.2115,57.8835,130900,{"time":4847,"open":4848,"high":4849,"low":4850,"close":4851,"volume":4852},"2018-05-28",57.6147,58.3635,57.2307,58.3155,98500,{"time":4854,"open":4855,"high":4856,"low":4849,"close":4857,"volume":4178},"2018-06-04",58.4978,59.4578,59.1602,{"time":4859,"open":4860,"high":4861,"low":4860,"close":4861,"volume":4862},"2018-06-11",59.1122,60.3697,228100,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2018-06-18",59.9761,60.3269,59.381,59.4809,110500,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2018-06-25",59.0675,59.0963,57.2793,58.2118,212500,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2018-07-02",57.8273,59.7116,57.6254,59.6635,305400,{"time":4885,"open":4886,"high":4887,"low":4882,"close":4888,"volume":4889},"2018-07-09",59.9904,60.8172,60.7595,183300,{"time":4891,"open":4888,"high":4892,"low":4893,"close":4894,"volume":2944},"2018-07-16",60.971,60.1442,60.4326,{"time":4896,"open":4897,"high":4898,"low":4899,"close":4900,"volume":4901},"2018-07-23",60.3173,61.144,59.9519,60.3076,84400,{"time":4903,"open":4904,"high":4905,"low":4906,"close":4907,"volume":4908},"2018-07-30",59.8654,60.5095,59.2982,60.4999,85600,{"time":4910,"open":4907,"high":4911,"low":4912,"close":4913,"volume":4914},"2018-08-06",60.8941,59.9231,60.1346,108400,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2018-08-13",60.125,60.3557,59.1828,59.7789,196700,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2018-08-20",59.8558,60.9133,59.6251,60.9037,139100,{"time":4930,"open":4931,"high":4932,"low":4892,"close":4933,"volume":1098},"2018-08-27",61.1729,61.8459,61.394,{"time":4935,"open":4936,"high":4931,"low":4937,"close":4938,"volume":4939},"2018-09-03",61.0864,59.8942,59.9039,105800,{"time":4941,"open":4942,"high":4943,"low":4920,"close":4944,"volume":4945},"2018-09-10",60.1923,61.1154,60.8557,156200,{"time":4947,"open":4948,"high":4949,"low":4950,"close":4951,"volume":2092},"2018-09-17",60.7594,61.558,60.2303,61.2694,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2018-09-24",60.9904,61.4426,60.7883,61.1924,53600,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4964,"volume":4965},"2018-10-01",61.5195,61.6061,58.662,59.1142,391600,{"time":4967,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},"2018-10-08",58.8063,59.0661,55.4677,56.9975,303000,{"time":4974,"open":4975,"high":4976,"low":4977,"close":4978,"volume":4979},"2018-10-15",56.805,58.5176,56.4779,56.7281,307600,{"time":4981,"open":4982,"high":4983,"low":4984,"close":4985,"volume":4986},"2018-10-22",56.9301,56.9397,53.5915,54.3516,197000,{"time":98,"open":4988,"high":4989,"low":4990,"close":4991,"volume":4457},55.2368,57.517,53.1585,56.7569,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2018-11-05",56.882,58.5561,56.3047,57.2957,143500,{"time":5000,"open":5001,"high":5001,"low":5002,"close":5003,"volume":5004},"2018-11-12",57.0841,55.5543,56.8916,104800,{"time":5006,"open":5007,"high":5008,"low":4985,"close":5009,"volume":5010},"2018-11-19",56.7088,56.7858,55.1502,98100,{"time":5012,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},"2018-11-26",55.6024,57.6902,55.5831,57.6421,190100,{"time":5019,"open":5020,"high":5020,"low":5021,"close":5022,"volume":5023},"2018-12-03",58.8736,54.7749,54.8519,198000,{"time":5025,"open":5021,"high":4978,"low":5026,"close":5027,"volume":5028},"2018-12-10",54.1976,54.6306,251600,{"time":120,"open":5030,"high":5031,"low":5032,"close":5033,"volume":5034},54.4863,54.7845,50.4123,50.5666,532200,{"time":142,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},50.2483,53.0448,49.3612,52.2637,382400,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2018-12-31",52.794,53.7487,51.3958,53.6233,235000,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},"2019-01-07",53.6619,55.7254,53.604,55.6965,598900,{"time":5056,"open":5057,"high":5058,"low":5059,"close":5060,"volume":5061},"2019-01-14",55.1662,57.2586,54.9251,57.1043,267900,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2019-01-21",56.7765,57.8083,55.5326,57.7022,161400,{"time":5070,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},"2019-01-28",56.8826,59.1968,56.7861,59.0522,225200,{"time":5077,"open":5078,"high":5079,"low":5080,"close":5081,"volume":5082},"2019-02-04",59.0233,59.9875,58.5411,59.3029,2021200,{"time":5084,"open":5085,"high":5086,"low":5087,"close":5088,"volume":5089},"2019-02-11",59.6018,60.8939,59.2643,60.7879,508800,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":4464},"2019-02-18",60.73,61.1447,60.3057,60.894,{"time":5097,"open":5098,"high":5099,"low":5100,"close":5101,"volume":5102},"2019-02-25",61.3568,61.5593,60.4889,61.2314,639000,{"time":5104,"open":5105,"high":5105,"low":5106,"close":5107,"volume":5108},"2019-03-04",61.54,58.9268,59.515,540900,{"time":5110,"open":5111,"high":5112,"low":5111,"close":5113,"volume":5114},"2019-03-11",59.679,61.7907,61.675,327300,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2019-03-18",61.6364,62.837,61.2156,61.2446,375800,{"time":5123,"open":5120,"high":5124,"low":5125,"close":5126,"volume":5127},"2019-03-25",62.1228,60.6945,61.9973,223000,{"time":5129,"open":5130,"high":5131,"low":5132,"close":5133,"volume":5134},"2019-04-01",62.6246,63.995,62.5764,63.9854,503500,{"time":5136,"open":5137,"high":5138,"low":5139,"close":5140,"volume":5141},"2019-04-08",63.9564,64.3425,63.5125,64.2363,242700,{"time":5143,"open":5144,"high":5145,"low":5146,"close":5147,"volume":5148},"2019-04-15",64.3232,64.6996,63.6187,64.053,319300,{"time":5150,"open":5151,"high":5152,"low":5153,"close":5154,"volume":5155},"2019-04-22",63.831,64.9601,63.7345,64.7768,258400,{"time":5157,"open":5158,"high":5159,"low":5160,"close":5161,"volume":5162},"2019-04-29",64.8443,65.4234,64.1881,65.4041,291200,{"time":5164,"open":5165,"high":5166,"low":5167,"close":5168,"volume":5169},"2019-05-06",64.0144,65.0181,61.8912,63.2326,1033700,{"time":5171,"open":5172,"high":5173,"low":5174,"close":5175,"volume":5176},"2019-05-13",61.8236,63.4256,60.9261,62.3254,502400,{"time":5178,"open":5179,"high":5180,"low":5181,"close":5182,"volume":5183},"2019-05-20",61.5051,62.2579,60.4435,60.6848,264000,{"time":5185,"open":5186,"high":5187,"low":5188,"close":5189,"volume":5190},"2019-05-27",60.8778,61.2445,59.2275,59.3047,474700,{"time":5192,"open":5193,"high":5175,"low":5194,"close":5195,"volume":5196},"2019-06-03",59.3433,58.5712,62.1035,698400,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},"2019-06-10",62.4992,63.3967,62.1752,62.3878,131100,{"time":5205,"open":5206,"high":5207,"low":5208,"close":5209,"volume":5210},"2019-06-17",62.4747,64.7936,62.3588,64.2139,189200,{"time":5212,"open":5213,"high":5214,"low":5215,"close":5216,"volume":5217},"2019-06-24",64.2912,64.4554,63.1607,64.3975,208300,{"time":5219,"open":5220,"high":5221,"low":5222,"close":5223,"volume":5224},"2019-07-01",65.6922,65.8371,64.9675,65.5569,245300,{"time":5226,"open":5227,"high":5228,"low":5229,"close":5228,"volume":3870},"2019-07-08",65.1511,66.2043,64.7356,{"time":5231,"open":5232,"high":5233,"low":5234,"close":5235,"volume":5236},"2019-07-15",66.2333,66.3202,65.5956,65.6535,137600,{"time":5238,"open":5221,"high":5239,"low":5221,"close":5240,"volume":5241},"2019-07-22",67.2864,66.7357,136900,{"time":5243,"open":5244,"high":5244,"low":5245,"close":5246,"volume":5247},"2019-07-29",66.7743,63.5762,63.8854,352900,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2019-08-05",62.7839,64.1753,61.1607,63.5086,1423400,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5260,"volume":5261},"2019-08-12",63.1414,64.1946,61.5182,62.9772,263900,{"time":5263,"open":5246,"high":5264,"low":5265,"close":5266,"volume":5267},"2019-08-19",64.2622,61.8081,61.9626,142500,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5273,"volume":2221},"2019-08-26",62.6486,64.069,62.1076,63.6922,{"time":5275,"open":5276,"high":5277,"low":5278,"close":5279,"volume":5280},"2019-09-02",63.3153,65.5859,62.8322,65.383,386600,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":4773},"2019-09-09",65.5473,66.4845,64.6197,65.8564,{"time":5288,"open":5289,"high":5290,"low":5291,"close":5292,"volume":5293},"2019-09-16",65.3444,65.9917,64.9192,65.1318,141000,{"time":5295,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},"2019-09-23",64.8709,65.1801,63.2502,63.647,154900,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2019-09-30",63.8599,64.731,61.8274,64.0438,339900,{"time":5309,"open":5310,"high":5311,"low":5312,"close":5313,"volume":5236},"2019-10-07",63.7438,65.3505,62.6114,64.8665,{"time":5315,"open":5313,"high":5316,"low":5317,"close":5318,"volume":5319},"2019-10-14",65.9118,64.7504,65.0988,154400,{"time":5321,"open":5322,"high":5323,"low":5324,"close":5325,"volume":1074},"2019-10-21",65.4376,66.4151,64.8472,66.3861,{"time":5327,"open":5328,"high":5329,"low":5325,"close":5330,"volume":5331},"2019-10-28",66.6087,67.412,67.3346,402200,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2019-11-04",67.8379,68.1282,67.3636,67.954,1942300,{"time":5340,"open":5341,"high":5342,"low":5343,"close":5344,"volume":5345},"2019-11-11",67.7024,68.3121,67.4604,68.2347,330700,{"time":5347,"open":5348,"high":5349,"low":5350,"close":5351,"volume":5352},"2019-11-18",68.2057,68.5832,67.5282,67.9831,215700,{"time":5354,"open":5355,"high":5356,"low":5355,"close":5357,"volume":5358},"2019-11-25",68.3315,69.4252,69.0671,78300,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5357,"volume":5364},"2019-12-02",68.9122,69.1735,67.2765,228600,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":2208},"2019-12-09",68.9896,70.3635,68.6315,70.0049,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5374,"volume":5376},"2019-12-16",70.5089,71.6915,70.4507,163300,{"time":5378,"open":5379,"high":5380,"low":5381,"close":5382,"volume":1882},"2019-12-23",71.9823,72.0695,71.643,71.8175,{"time":5384,"open":5385,"high":5386,"low":5387,"close":5388,"volume":5389},"2019-12-30",71.866,72.4863,71.1293,71.8369,609600,{"time":5391,"open":5392,"high":5393,"low":5394,"close":5395,"volume":5396},"2020-01-06",71.4298,73.4654,71.2747,73.0001,477300,{"time":5398,"open":5399,"high":5400,"low":5401,"close":5402,"volume":5403},"2020-01-13",73.4169,74.5219,73.1843,74.3765,256800,{"time":5405,"open":5406,"high":5407,"low":5408,"close":5409,"volume":5410},"2020-01-20",73.9306,74.8612,73.2812,73.6786,313000,{"time":5412,"open":5413,"high":5414,"low":5415,"close":5416,"volume":5417},"2020-01-27",72.1955,73.3684,71.3619,71.5558,242000,{"time":5419,"open":5420,"high":5421,"low":5420,"close":5422,"volume":5423},"2020-02-03",71.9047,75.5591,74.4347,1125800,{"time":5425,"open":5426,"high":5427,"low":5428,"close":5429,"volume":5430},"2020-02-10",74.3668,76.732,74.3571,76.5478,433500,{"time":5432,"open":5433,"high":5434,"low":5435,"close":5436,"volume":5437},"2020-02-17",76.5091,77.5365,75.3362,75.5979,285600,{"time":5439,"open":5440,"high":5441,"low":5442,"close":5443,"volume":5444},"2020-02-24",73.1649,73.6689,65.5169,67.6397,1110800,{"time":5446,"open":5447,"high":5448,"low":5449,"close":5450,"volume":5451},"2020-03-02",68.0953,71.4395,66.5347,68.0468,571800,{"time":164,"open":5260,"high":5453,"low":5454,"close":5455,"volume":5456},66.3214,57.3551,62.0273,1470100,{"time":186,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},53.3712,59.003,52.0432,53.5845,1134500,{"time":704,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5468},53.8074,61.7086,52.2759,59.3494,795000,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2020-03-30",59.5048,61.7669,57.2523,57.9513,509200,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2020-04-06",60.2815,65.1941,60.0484,64.2523,324100,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2020-04-13",64.0873,68.5047,63.2329,68.0679,454400,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2020-04-20",67.2523,68.262,64.6018,67.5144,224700,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2020-04-27",68.3591,69.9708,66.1358,66.4368,422500,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2020-05-04",66.0387,70.4173,65.9805,70.4076,426200,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2020-05-11",70.0581,71.0096,66.563,69.0387,304300,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2020-05-18",70.4756,72.6115,70.3203,71.7863,480400,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2020-05-25",73.3009,74.5242,71.1358,74.5145,544900,{"time":5533,"open":5534,"high":5535,"low":5534,"close":5536,"volume":5537},"2020-06-01",74.2329,78.1067,77.7183,379700,{"time":5539,"open":5540,"high":5541,"low":5401,"close":5542,"volume":5543},"2020-06-08",77.9707,78.5241,74.5921,695100,{"time":5545,"open":5546,"high":5547,"low":5546,"close":5548,"volume":5549},"2020-06-15",73.1067,78.194,77.194,370700,{"time":5551,"open":5552,"high":5553,"low":5554,"close":5555,"volume":5556},"2020-06-22",77.2911,78.5533,75.163,75.5323,497300,{"time":5558,"open":5559,"high":5560,"low":5561,"close":5562,"volume":5563},"2020-06-29",75.7947,79.1189,74.8811,78.6038,721100,{"time":5565,"open":5566,"high":5567,"low":5568,"close":5567,"volume":5569},"2020-07-06",79.7507,80.5283,78.9051,438800,{"time":5571,"open":5572,"high":5573,"low":5574,"close":5575,"volume":3963},"2020-07-13",81.2864,81.5002,77.7484,80.8296,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2020-07-20",80.9073,82.6375,79.323,79.7896,276400,{"time":5584,"open":5585,"high":5586,"low":5587,"close":5588,"volume":5589},"2020-07-27",80.295,82.0154,80.0131,81.7238,264300,{"time":5591,"open":5592,"high":5593,"low":5594,"close":5595,"volume":5596},"2020-08-03",82.132,83.3276,81.9668,82.6763,458600,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5595,"volume":1847},"2020-08-10",82.8027,83.3956,81.2086,{"time":5603,"open":5604,"high":5605,"low":5606,"close":5607,"volume":5608},"2020-08-17",83.0068,84.0079,82.618,83.5219,148700,{"time":5610,"open":5611,"high":5612,"low":5613,"close":5612,"volume":5614},"2020-08-24",84.144,86.2824,83.6289,240300,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2020-08-31",85.981,89.1886,81.9473,84.1635,619100,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5627,"volume":5628},"2020-09-07",81.8307,83.8232,80.3825,81.2961,610000,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2020-09-14",82.4236,84.4939,80.5866,81.6072,260500,{"time":5637,"open":5638,"high":5639,"low":5640,"close":5641,"volume":5642},"2020-09-21",80.538,82.5798,79.6128,82.4047,389900,{"time":5644,"open":5645,"high":5646,"low":5647,"close":5648,"volume":5649},"2020-09-28",83.5137,85.3814,83.0856,83.3969,544200,{"time":5651,"open":5652,"high":5653,"low":5654,"close":5655,"volume":5656},"2020-10-05",84.0584,87.5118,83.7763,87.3756,440100,{"time":5658,"open":5659,"high":5660,"low":5661,"close":5662,"volume":5663},"2020-10-12",88.3971,89.6714,86.9476,87.8912,303400,{"time":5665,"open":5666,"high":5667,"low":5668,"close":5669,"volume":5670},"2020-10-19",88.29,88.3581,85.7608,87.0838,242600,{"time":5672,"open":5673,"high":5674,"low":5675,"close":5676,"volume":5677},"2020-10-26",86.3445,86.646,81.6556,82.3366,375500,{"time":5679,"open":5680,"high":5681,"low":5682,"close":5683,"volume":5684},"2020-11-02",83.1245,90.0119,82.0156,89.6812,1205500,{"time":5686,"open":5687,"high":5688,"low":5689,"close":5690,"volume":5691},"2020-11-09",91.8991,92.2201,87.327,90.5955,395600,{"time":5693,"open":5694,"high":5695,"low":5696,"close":5697,"volume":5698},"2020-11-16",91.0041,91.4321,89.5449,90.5761,888600,{"time":5700,"open":5701,"high":5702,"low":5703,"close":5704,"volume":5705},"2020-11-23",91.0819,93.4264,90.3231,93.261,241500,{"time":5707,"open":5708,"high":5709,"low":5710,"close":5711,"volume":5712},"2020-11-30",93.5334,96.0139,92.3368,95.975,339300,{"time":5714,"open":5715,"high":5716,"low":5717,"close":5718,"volume":5719},"2020-12-07",96.0626,96.6852,93.8738,94.6715,341400,{"time":5721,"open":5722,"high":5723,"low":5722,"close":5724,"volume":5725},"2020-12-14",95.3914,98.2124,98.0082,228000,{"time":5727,"open":5728,"high":5729,"low":5730,"close":5731,"volume":5732},"2020-12-21",97.0256,97.6677,95.9848,97.3109,122500,{"time":5734,"open":5735,"high":5736,"low":5737,"close":5738,"volume":1917},"2020-12-28",98.2456,98.2749,96.9312,98.2164,{"time":5740,"open":5741,"high":5742,"low":5743,"close":5742,"volume":5744},"2021-01-04",98.6936,100.5436,95.8406,641000,{"time":5746,"open":5747,"high":5748,"low":5749,"close":5750,"volume":5751},"2021-01-11",100.0373,100.4949,98.567,99.2973,448300,{"time":5753,"open":5754,"high":5755,"low":5756,"close":5757,"volume":5758},"2021-01-18",100.1541,102.0138,99.7257,101.2738,273900,{"time":5760,"open":5761,"high":5762,"low":5763,"close":5764,"volume":5765},"2021-01-25",101.9554,102.1989,97.2914,97.8075,626500,{"time":5767,"open":5768,"high":5769,"low":5749,"close":5770,"volume":5771},"2021-02-01",98.6254,102.8902,102.7344,672300,{"time":5773,"open":5774,"high":5775,"low":5776,"close":5775,"volume":5777},"2021-02-08",103.2602,105.7431,103.0168,329600,{"time":5779,"open":5780,"high":5780,"low":5781,"close":5782,"volume":5783},"2021-02-15",106.2689,102.9583,104.6915,356200,{"time":5785,"open":5786,"high":5787,"low":5788,"close":5789,"volume":5790},"2021-02-22",103.6594,103.7178,98.1093,99.2486,802700,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":5797},"2021-03-01",100.7967,102.0333,93.5037,97.1454,690700,{"time":5799,"open":5800,"high":5801,"low":5802,"close":5803,"volume":5804},"2021-03-08",96.7949,100.5046,94.8085,99.3557,579700,{"time":5806,"open":5807,"high":5808,"low":5809,"close":5810,"volume":5811},"2021-03-15",99.6673,102.0431,97.9438,99.1025,599400,{"time":5813,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},"2021-03-22",99.7743,101.0499,96.6556,100.1734,535900,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5824,"volume":5825},"2021-03-29",99.7933,102.5023,98.5753,102.4049,303200,{"time":5827,"open":5828,"high":5829,"low":5830,"close":5831,"volume":5832},"2021-04-05",103.1454,104.3635,102.7849,104.2758,274000,{"time":5834,"open":5835,"high":5836,"low":5837,"close":5838,"volume":5839},"2021-04-12",104.1589,105.8349,103.6911,105.757,220300,{"time":5841,"open":5842,"high":5843,"low":5844,"close":5845,"volume":5846},"2021-04-19",105.5426,105.8447,103.3501,105.5718,226300,{"time":5848,"open":5845,"high":5849,"low":5850,"close":5851,"volume":5852},"2021-04-26",106.2247,104.1199,104.2661,303300,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2021-05-03",104.7143,104.724,100.9334,103.2624,735200,{"time":5861,"open":5862,"high":5862,"low":5863,"close":5864,"volume":5865},"2021-05-10",102.8433,98.4973,101.3524,765100,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"2021-05-17",100.7385,103.3403,98.4291,102.2684,210100,{"time":5874,"open":5875,"high":5876,"low":5875,"close":5877,"volume":5878},"2021-05-24",103.0967,104.5681,104.1491,235100,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5881,"volume":2187},"2021-05-31",104.6363,104.7533,102.2587,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5887,"volume":5889},"2021-06-07",104.5876,106.1954,104.2563,238400,{"time":5891,"open":5892,"high":5893,"low":5894,"close":5895,"volume":5896},"2021-06-14",106.1467,106.7899,104.5292,105.4451,203500,{"time":5898,"open":5899,"high":5900,"low":5901,"close":5902,"volume":5903},"2021-06-21",105.6693,108.1744,105.1918,108.1549,336800,{"time":5905,"open":5906,"high":5907,"low":5906,"close":5908,"volume":5909},"2021-06-28",108.6521,109.7441,109.6661,232200,{"time":5911,"open":5912,"high":5913,"low":5914,"close":5915,"volume":4099},"2021-07-05",109.7149,109.8903,107.4041,109.2079,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2021-07-12",109.4029,109.8708,107.8624,107.8721,124500,{"time":5924,"open":5925,"high":5926,"low":5927,"close":5928,"volume":5929},"2021-07-19",107.1311,111.0311,106.6046,110.9336,242100,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5935,"volume":4369},"2021-07-26",110.7093,111.5478,108.2134,111.4796,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2021-08-02",111.8891,112.63,110.5923,112.0256,337900,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2021-08-09",112.1718,112.5325,110.8458,111.6941,125700,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5955,"volume":5956},"2021-08-16",111.1676,111.4406,109.1884,111.0993,164600,{"time":5958,"open":5959,"high":5960,"low":5959,"close":5961,"volume":5962},"2021-08-23",111.4698,114.0243,113.7415,153300,{"time":5964,"open":5965,"high":5966,"low":5967,"close":5968,"volume":5969},"2021-08-30",113.7805,114.8823,113.7708,114.6873,126700,{"time":5971,"open":5972,"high":5972,"low":5973,"close":5974,"volume":5975},"2021-09-06",114.7457,113.3905,113.41,124100,{"time":5977,"open":5978,"high":5979,"low":5980,"close":5981,"volume":1828},"2021-09-13",113.8488,113.9073,112.2303,112.6593,{"time":5983,"open":5984,"high":5985,"low":5986,"close":5987,"volume":5956},"2021-09-20",111.0408,112.9513,109.3248,112.4539,{"time":5989,"open":5990,"high":5991,"low":5992,"close":5993,"volume":5994},"2021-09-27",111.7224,112.0247,107.4018,108.8062,251200,{"time":5996,"open":5997,"high":5998,"low":5999,"close":6000,"volume":6001},"2021-10-04",108.2308,110.6495,106.4362,109.0988,259500,{"time":6003,"open":6004,"high":6005,"low":6006,"close":6007,"volume":6008},"2021-10-11",108.8745,111.5663,107.9772,111.2933,195300,{"time":6010,"open":6011,"high":6012,"low":6013,"close":6014,"volume":4113},"2021-10-18",110.7861,114.307,110.63,113.5267,{"time":6016,"open":6017,"high":6018,"low":6019,"close":6020,"volume":6021},"2021-10-25",113.8193,114.8727,112.7172,114.3655,189100,{"time":6023,"open":6024,"high":6025,"low":6024,"close":6026,"volume":6027},"2021-11-01",114.5118,117.8084,117.1549,339600,{"time":6029,"open":6030,"high":6030,"low":6031,"close":6032,"volume":6033},"2021-11-08",117.5841,115.3506,117.2329,203000,{"time":6035,"open":6036,"high":6037,"low":6038,"close":6026,"volume":6039},"2021-11-15",117.6328,118.0815,116.6673,347900,{"time":6041,"open":6042,"high":6043,"low":6044,"close":6045,"volume":3065},"2021-11-22",117.3207,117.5743,113.1659,113.595,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":3046},"2021-11-29",114.6971,115.4188,109.4694,110.4155,{"time":6053,"open":6054,"high":6055,"low":6056,"close":6057,"volume":6058},"2021-12-06",110.6788,114.8336,109.762,113.8486,128400,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2021-12-13",113.7023,114.1899,110.8446,111.8394,288800,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"2021-12-20",110.2302,115.2774,109.723,114.9944,354800,{"time":6074,"open":6075,"high":6076,"low":6075,"close":6077,"volume":6078},"2021-12-27",115.1603,117.0541,115.6484,146300,{"time":6080,"open":6081,"high":6081,"low":6082,"close":6083,"volume":6084},"2022-01-03",115.8046,109.9377,110.1427,334300,{"time":6086,"open":6087,"high":6088,"low":6089,"close":6090,"volume":6091},"2022-01-10",109.0103,113.0127,107.2434,109.9182,344600,{"time":6093,"open":6094,"high":6095,"low":6096,"close":6097,"volume":6098},"2022-01-17",108.4734,109.0299,103.0751,103.1142,551400,{"time":6100,"open":6101,"high":6102,"low":6103,"close":6104,"volume":5430},"2022-01-24",101.9037,104.022,97.6769,101.5718,{"time":6106,"open":6107,"high":6108,"low":6107,"close":6109,"volume":6110},"2022-01-31",101.6109,106.4332,104.0025,468800,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2022-02-07",104.2173,107.6437,101.9428,102.4113,394700,{"time":725,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},102.5968,104.7932,99.8733,100.3223,578200,{"time":742,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},99.7366,101.9623,94.6214,101.894,489100,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2022-02-28",101.1325,102.958,98.7897,99.4145,333600,{"time":759,"open":6138,"high":6138,"low":6139,"close":6140,"volume":6141},99.6292,94.7581,94.9924,436200,{"time":775,"open":6127,"high":6097,"low":6143,"close":6144,"volume":6145},93.079,103.0361,346000,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2022-03-21",102.4406,104.3247,100.9568,103.751,234100,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2022-03-28",103.7217,107.5549,103.2621,105.1983,374200,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2022-04-04",105.7654,106.8802,101.9322,102.4212,227500,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2022-04-11",101.5606,102.9003,100.0743,100.6805,184200,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6179,"volume":6180},"2022-04-18",100.4263,103.0372,96.3388,96.4464,389400,{"time":6182,"open":6183,"high":6184,"low":6185,"close":6186,"volume":6187},"2022-04-25",95.9281,97.9034,93.7084,93.8257,401300,{"time":6189,"open":6190,"high":6191,"low":6192,"close":6193,"volume":6194},"2022-05-02",93.7964,97.7861,90.1588,91.1366,352000,{"time":209,"open":6196,"high":6197,"low":6198,"close":6199,"volume":6200},89.7774,90.4521,84.8294,90.1686,516300,{"time":796,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},89.748,91.1855,85.3575,87.6554,422200,{"time":815,"open":6208,"high":6190,"low":6209,"close":6190,"volume":6210},88.2715,85.866,457000,{"time":6212,"open":6213,"high":6214,"low":6215,"close":6216,"volume":6217},"2022-05-30",93.904,94.5591,91.0584,92.799,343900,{"time":6219,"open":6220,"high":6221,"low":6222,"close":6223,"volume":6224},"2022-06-06",94.2658,94.5494,88.027,88.2226,220600,{"time":231,"open":6226,"high":6227,"low":6228,"close":6229,"volume":6230},85.7486,87.0394,81.9448,83.5093,404200,{"time":6232,"open":6233,"high":6234,"low":6235,"close":6236,"volume":6237},"2022-06-20",84.937,90.0519,84.2916,89.954,301800,{"time":6239,"open":6240,"high":6240,"low":6241,"close":6242,"volume":6243},"2022-06-27",90.375,84.3735,86.4784,374000,{"time":6245,"open":6246,"high":6247,"low":6248,"close":6249,"volume":6250},"2022-07-04",85.3036,90.0813,85.0001,89.6701,334700,{"time":6252,"open":6253,"high":6254,"low":6255,"close":6256,"volume":6257},"2022-07-11",88.7596,88.9749,84.9805,88.2994,225600,{"time":6259,"open":6260,"high":6261,"low":6262,"close":6263,"volume":6264},"2022-07-18",89.0729,93.4589,87.4379,91.726,349000,{"time":6266,"open":6267,"high":6268,"low":6269,"close":6270,"volume":6271},"2022-07-25",91.6869,94.7023,89.5232,94.5946,383000,{"time":6273,"open":6274,"high":6275,"low":6276,"close":6277,"volume":6278},"2022-08-01",93.9386,97.4143,93.7722,97.1303,502300,{"time":6280,"open":6281,"high":6282,"low":6283,"close":6284,"volume":6285},"2022-08-08",97.4828,99.6269,95.0743,99.3723,343800,{"time":6287,"open":6288,"high":6289,"low":6290,"close":6291,"volume":6292},"2022-08-15",98.9317,100.3318,95.8772,96.0436,299400,{"time":6294,"open":6295,"high":6296,"low":6297,"close":6297,"volume":6298},"2022-08-22",94.9275,96.0142,92.2253,399200,{"time":6300,"open":6301,"high":6302,"low":6303,"close":6304,"volume":6305},"2022-08-29",91.3834,92.382,88.084,88.691,752600,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2022-09-05",88.9064,93.3806,87.6239,93.2337,224600,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2022-09-12",93.7624,94.2715,87.2714,88.1428,442500,{"time":6321,"open":6322,"high":6323,"low":6324,"close":6325,"volume":6326},"2022-09-19",87.5847,89.1218,82.336,83.3556,1095500,{"time":6328,"open":6325,"high":6329,"low":6330,"close":6331,"volume":6332},"2022-09-26",85.4537,81.9928,82.0517,363200,{"time":6334,"open":6335,"high":6336,"low":6337,"close":6338,"volume":6339},"2022-10-03",82.7379,87.7969,82.3164,83.2085,488000,{"time":835,"open":6341,"high":6341,"low":6342,"close":6343,"volume":6344},83.5027,78.1692,80.0418,393000,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2022-10-17",81.8654,84.7576,81.3653,83.885,260200,{"time":6353,"open":6354,"high":6355,"low":6356,"close":6357,"volume":6358},"2022-10-24",83.9144,87.7479,82.4634,87.6891,445600,{"time":6360,"open":6361,"high":6362,"low":6363,"close":6364,"volume":6365},"2022-10-31",87.2087,88.493,82.4732,84.1105,1057100,{"time":6367,"open":6368,"high":6369,"low":6370,"close":6371,"volume":6372},"2022-11-07",84.8459,92.15,84.0909,91.8559,529300,{"time":6374,"open":6375,"high":6376,"low":6377,"close":6378,"volume":6379},"2022-11-14",91.6696,93.6304,89.4538,90.6206,418000,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2022-11-21",90.3264,91.9735,89.5127,91.3755,250500,{"time":6388,"open":6389,"high":6390,"low":6391,"close":6392,"volume":6393},"2022-11-28",91.0716,94.356,89.5421,93.5226,485100,{"time":6395,"open":6396,"high":6396,"low":6397,"close":6398,"volume":6399},"2022-12-05",92.7677,89.4734,90.7284,482700,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2022-12-12",90.6794,95.3364,88.2185,88.6989,410700,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2022-12-19",88.6205,89.248,85.6596,87.1744,1204600,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":3254},"2022-12-26",87.1351,87.5772,85.2588,87.2137,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2023-01-02",87.9898,89.4338,86.025,89.0703,428900,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2023-01-09",89.4928,92.3318,88.9132,92.1746,1339300,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2023-01-16",92.1058,93.3927,89.5419,91.8701,538700,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"2023-01-23",92.1844,96.7622,91.7227,95.996,764600,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":6454},"2023-01-30",94.9252,100.4166,94.0706,97.7151,1092900,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"2023-02-06",96.772,98.7957,95.0824,95.7995,715400,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":2819},"2023-02-13",96.2121,99.2476,95.7111,96.8605,{"time":6469,"open":6470,"high":6471,"low":6472,"close":6473,"volume":6474},"2023-02-20",95.495,95.8388,93.1471,93.6187,395300,{"time":6476,"open":6477,"high":6478,"low":6479,"close":6480,"volume":6481},"2023-02-27",94.6894,96.3202,92.8819,96.2219,253600,{"time":6483,"open":6484,"high":6485,"low":6486,"close":6487,"volume":6488},"2023-03-06",96.4184,97.106,91.0056,91.3986,592400,{"time":6490,"open":6491,"high":6492,"low":6493,"close":6494,"volume":6495},"2023-03-13",91.0842,94.9056,90.4948,93.8643,784600,{"time":6497,"open":6498,"high":6499,"low":6500,"close":6501,"volume":6502},"2023-03-20",93.8937,96.5166,93.5204,94.9962,357000,{"time":6504,"open":6505,"high":6506,"low":6507,"close":6508,"volume":6509},"2023-03-27",95.4982,99.2283,94.3664,99.061,1010400,{"time":6511,"open":6512,"high":6513,"low":6514,"close":6515,"volume":6516},"2023-04-03",98.8445,98.9134,96.2659,97.191,1137600,{"time":6518,"open":6519,"high":6520,"low":6521,"close":6522,"volume":6523},"2023-04-10",96.4824,98.6969,96.4037,97.7717,607500,{"time":6525,"open":6526,"high":6527,"low":6528,"close":6529,"volume":6530},"2023-04-17",97.8308,98.8544,96.7777,97.4076,365800,{"time":6532,"open":6533,"high":6534,"low":6535,"close":6536,"volume":6537},"2023-04-24",97.3879,97.5847,94.4156,97.0828,441100,{"time":6539,"open":6540,"high":6541,"low":6542,"close":6543,"volume":6544},"2023-05-01",96.8466,97.1418,94.8683,96.7383,1676800,{"time":6546,"open":6547,"high":6548,"low":6549,"close":6519,"volume":6550},"2023-05-08",96.9155,97.2206,95.882,1056600,{"time":6552,"open":6553,"high":6554,"low":6555,"close":6512,"volume":6556},"2023-05-15",96.443,99.376,96.2757,435900,{"time":6558,"open":6512,"high":6559,"low":6560,"close":6561,"volume":6562},"2023-05-22",100.6358,96.9647,100.3897,527700,{"time":6564,"open":6565,"high":6566,"low":6567,"close":6568,"volume":6569},"2023-05-29",101.1968,101.994,99.1791,101.7676,770200,{"time":6571,"open":6572,"high":6573,"low":6574,"close":6575,"volume":6576},"2023-06-05",101.7479,102.6731,100.8621,102.053,986400,{"time":6578,"open":6579,"high":6580,"low":6581,"close":6582,"volume":6583},"2023-06-12",102.3581,106.5214,102.2007,105.3108,859300,{"time":6585,"open":6586,"high":6587,"low":6588,"close":6589,"volume":6590},"2023-06-19",104.8088,104.9368,102.0727,102.3483,540600,{"time":6592,"open":6593,"high":6594,"low":6595,"close":6596,"volume":6597},"2023-06-26",102.4172,105.6447,102.181,105.3687,711500,{"time":6599,"open":6600,"high":6601,"low":6602,"close":6603,"volume":6604},"2023-07-03",105.4278,105.7432,103.2495,103.9789,518600,{"time":6606,"open":6607,"high":6608,"low":6607,"close":6609,"volume":6610},"2023-07-10",104.0774,108.6411,108.0694,936200,{"time":6612,"open":6613,"high":6614,"low":6613,"close":6615,"volume":6616},"2023-07-17",107.7639,110.4745,109.0157,1346000,{"time":6618,"open":6619,"high":6620,"low":6621,"close":6622,"volume":6623},"2023-07-24",109.0452,110.573,108.1384,110.2182,551500,{"time":6625,"open":6626,"high":6627,"low":6628,"close":6629,"volume":6630},"2023-07-31",110.3365,110.9082,106.7683,106.8965,1083000,{"time":6632,"open":6633,"high":6634,"low":6635,"close":6636,"volume":6637},"2023-08-07",107.3597,107.9906,105.3194,105.6052,605200,{"time":6639,"open":6640,"high":6108,"low":6641,"close":6642,"volume":6643},"2023-08-14",105.3292,101.9287,102.9242,575000,{"time":6645,"open":6646,"high":6647,"low":6648,"close":6649,"volume":6650},"2023-08-21",103.1903,105.7728,102.3821,103.7817,638100,{"time":6652,"open":6653,"high":6654,"low":6655,"close":6656,"volume":6657},"2023-08-28",104.6097,108.1286,104.0183,107.4682,603200,{"time":6659,"open":6660,"high":6661,"low":6662,"close":6663,"volume":6664},"2023-09-04",107.202,107.4386,105.4771,106.0586,423200,{"time":6666,"open":6667,"high":6660,"low":6668,"close":6669,"volume":6670},"2023-09-11",106.6205,105.1124,105.2208,443900,{"time":6672,"open":6673,"high":6674,"low":6675,"close":6676,"volume":6677},"2023-09-18",105.1617,105.4672,101.9582,102.0667,519700,{"time":6679,"open":6680,"high":6681,"low":6682,"close":6683,"volume":6684},"2023-09-25",101.7804,103.8141,100.7241,102.659,484300,{"time":6686,"open":6687,"high":6688,"low":6689,"close":6690,"volume":6691},"2023-10-02",102.6294,103.202,100.1022,102.8466,597100,{"time":6693,"open":6694,"high":6695,"low":6696,"close":6697,"volume":6698},"2023-10-09",102.2444,105.0974,102.1062,102.8762,469600,{"time":6700,"open":6701,"high":6702,"low":6703,"close":6704,"volume":1871},"2023-10-16",103.3007,104.6334,99.6579,99.7468,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"2023-10-23",99.2631,100.8327,96.3311,96.6371,1065200,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2023-10-30",97.1801,103.0243,96.3015,102.5603,671000,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2023-11-06",102.6887,103.3994,101.4053,103.3106,923000,{"time":6727,"open":6728,"high":6729,"low":6717,"close":6730,"volume":6488},"2023-11-13",103.1131,107.2495,106.3314,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6136},"2023-11-20",106.4894,108.0195,106.4203,107.6049,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6740,"volume":6742},"2023-11-27",107.4766,109.3621,107.0817,590600,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2023-12-04",108.6119,109.4312,107.4865,109.1449,652800,{"time":6751,"open":6752,"high":6753,"low":6752,"close":6754,"volume":6755},"2023-12-11",109.6089,115.5321,114.6634,903700,{"time":6757,"open":6758,"high":6759,"low":6760,"close":6761,"volume":6762},"2023-12-18",114.9596,116.1195,113.7848,115.8621,602200,{"time":6764,"open":6765,"high":6766,"low":6767,"close":6768,"volume":6769},"2023-12-25",116.1789,117.2183,115.9413,116.268,351800,{"time":6771,"open":6772,"high":6773,"low":6774,"close":6775,"volume":6129},"2024-01-01",115.6344,115.7235,112.7537,113.1398,{"time":6777,"open":6778,"high":6779,"low":6778,"close":6780,"volume":6781},"2024-01-08",113.2388,116.1987,115.5255,536800,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2024-01-15",115.1197,117.6935,113.4269,117.6539,466000,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"2024-01-22",118.3469,119.5942,117.9113,118.2776,1233900,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"2024-01-29",118.3567,119.4655,116.7333,118.7725,528200,{"time":6804,"open":6805,"high":6806,"low":6807,"close":6808,"volume":6809},"2024-02-05",118.3864,120.6435,117.5351,120.3663,2245400,{"time":6811,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},"2024-02-12",120.297,121.1484,117.4262,119.6932,712300,{"time":6818,"open":6819,"high":6820,"low":6821,"close":6822,"volume":6823},"2024-02-19",119.1586,121.1682,117.248,120.5841,322400,{"time":6825,"open":6806,"high":6826,"low":6827,"close":6828,"volume":6829},"2024-02-26",123.0391,120.6237,122.8511,479600,{"time":6831,"open":6832,"high":6833,"low":6834,"close":6835,"volume":6836},"2024-03-04",123.148,123.4153,120.0198,121.6136,746500,{"time":6838,"open":6839,"high":6840,"low":6841,"close":6842,"volume":6843},"2024-03-11",121.2177,122.6432,119.5843,119.7031,455900,{"time":6845,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},"2024-03-18",120.8019,123.7994,119.8218,122.3515,524700,{"time":6852,"open":6853,"high":6854,"low":6855,"close":6856,"volume":6857},"2024-03-25",122.0243,123.2044,121.7466,122.8672,341900,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2024-04-01",122.9961,123.2936,119.4162,120.6954,572700,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2024-04-08",120.993,121.6177,118.4543,118.6923,329100,{"time":6873,"open":6874,"high":6874,"low":6875,"close":6876,"volume":6877},"2024-04-15",120.0211,113.7439,114.091,392900,{"time":6879,"open":6880,"high":6881,"low":6882,"close":6883,"volume":6884},"2024-04-22",114.9339,118.2361,114.0513,117.7899,343100,{"time":6886,"open":6887,"high":6888,"low":6889,"close":6890,"volume":6891},"2024-04-29",117.9882,118.5535,115.1025,118.0874,360400,{"time":6893,"open":6894,"high":6895,"low":6896,"close":6897,"volume":6898},"2024-05-06",118.6725,119.9616,118.2262,119.4559,730500,{"time":6900,"open":6901,"high":6902,"low":6903,"close":6904,"volume":6905},"2024-05-13",120.1203,122.2226,119.674,121.6673,327400,{"time":6907,"open":6908,"high":6909,"low":6910,"close":6911,"volume":6912},"2024-05-20",121.6375,123.1449,120.874,121.935,295200,{"time":6914,"open":6915,"high":6915,"low":6916,"close":6917,"volume":6918},"2024-05-27",121.7565,117.651,119.5055,242200,{"time":6920,"open":6921,"high":6922,"low":6923,"close":6924,"volume":6925},"2024-06-03",120.0112,121.34,118.1369,120.7054,322200,{"time":6927,"open":6928,"high":6929,"low":6930,"close":6931,"volume":6932},"2024-06-10",120.2988,122.659,120.2789,121.7863,352300,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2024-06-17",121.6474,123.3035,121.3698,123.0259,386800,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2024-06-24",122.7184,123.7859,122.2162,122.4845,436000,{"time":6948,"open":6949,"high":6950,"low":6951,"close":6952,"volume":5677},"2024-07-01",122.6037,124.5409,121.7095,124.4217,{"time":6954,"open":6952,"high":6955,"low":6943,"close":6956,"volume":6957},"2024-07-08",126.4683,125.5145,393400,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"2024-07-15",125.5841,126.9948,122.2361,122.4546,360900,{"time":6966,"open":6943,"high":6967,"low":6968,"close":6969,"volume":6970},"2024-07-22",123.9051,119.3252,120.4379,386400,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6976,"volume":6977},"2024-07-29",120.9843,122.9216,115.3216,116.2951,593500,{"time":6979,"open":6980,"high":6981,"low":6982,"close":6983,"volume":6984},"2024-08-05",112.9174,117.3482,112.4107,116.9012,491700,{"time":6986,"open":6987,"high":6988,"low":6989,"close":6990,"volume":4218},"2024-08-12",117.1396,122.1467,116.2355,122.0374,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2024-08-19",122.097,124.1833,121.8784,123.6766,294700,{"time":6999,"open":7000,"high":6996,"low":7001,"close":7002,"volume":7003},"2024-08-26",123.5177,121.0042,123.5574,251800,{"time":7005,"open":7006,"high":7007,"low":7008,"close":7009,"volume":7010},"2024-09-02",122.6931,122.7328,117.2787,117.4674,204700,{"time":7012,"open":7013,"high":7014,"low":6981,"close":7015,"volume":7016},"2024-09-09",118.1033,122.3652,122.2063,254600,{"time":7018,"open":7019,"high":7020,"low":7021,"close":7022,"volume":7023},"2024-09-16",122.0473,124.6701,121.4016,123.2693,344700,{"time":7025,"open":7026,"high":7027,"low":7028,"close":7029,"volume":3235},"2024-09-23",123.6667,125.6161,123.3488,124.9796,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":6939},"2024-09-30",124.5122,124.7608,122.4934,124.731,{"time":7037,"open":7038,"high":7039,"low":7040,"close":7041,"volume":7042},"2024-10-07",124.2138,127.1476,123.2591,127.0681,173800,{"time":7044,"open":7045,"high":7046,"low":7047,"close":7048,"volume":7049},"2024-10-14",127.2968,128.0427,125.6559,126.4117,177900,{"time":7051,"open":7052,"high":7053,"low":7054,"close":7055,"volume":7056},"2024-10-21",126.1134,126.6902,123.5078,125.5266,202300,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"2024-10-28",125.8846,126.6703,123.0105,123.9851,329400,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"2024-11-04",124.0249,130.1908,123.4182,129.6836,184600,{"time":7072,"open":7073,"high":7074,"low":7075,"close":7076,"volume":7077},"2024-11-11",129.8328,130.2306,125.1885,125.4968,547000,{"time":7079,"open":7080,"high":7081,"low":7082,"close":7083,"volume":7084},"2024-11-18",125.9144,130.1013,125.3973,129.9223,181000,{"time":7086,"open":7087,"high":7088,"low":7089,"close":7090,"volume":1068},"2024-11-25",131.3743,131.792,129.3753,130.7875,{"time":7092,"open":7093,"high":7094,"low":7095,"close":7096,"volume":7097},"2024-12-02",131.0461,132.9456,130.887,132.5677,269500,{"time":7099,"open":7100,"high":7101,"low":7102,"close":7103,"volume":7104},"2024-12-09",132.8959,133.0252,129.9024,130.5423,214100,{"time":7106,"open":7107,"high":7108,"low":7109,"close":7110,"volume":7111},"2024-12-16",130.8211,131.4284,123.7524,125.8829,386100,{"time":7113,"open":7114,"high":7115,"low":7116,"close":7117,"volume":7118},"2024-12-23",125.7635,127.904,125.2059,126.5301,108300,{"time":7120,"open":7121,"high":7122,"low":7123,"close":7124,"volume":7125},"2024-12-30",124.967,126.6495,123.4935,126.321,210900,{"time":7127,"open":7128,"high":7129,"low":7130,"close":7131,"volume":944},"2025-01-06",127.2071,128.1927,123.6329,124.2303,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2025-01-13",122.9957,129.3974,122.9659,128.7801,369600,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2025-01-20",129.3874,131.299,129.3177,130.1441,212600,{"time":7147,"open":7148,"high":7149,"low":7148,"close":7150,"volume":7151},"2025-01-27",127.2668,132.0954,130.3432,296000,{"time":7153,"open":7154,"high":7155,"low":7156,"close":7157,"volume":7158},"2025-02-03",128.6905,133.0214,128.0832,131.3089,317000,{"time":7160,"open":7161,"high":7162,"low":7163,"close":7164,"volume":7165},"2025-02-10",132.2249,134.3853,130.6419,134.1962,396200,{"time":7167,"open":7168,"high":7169,"low":7170,"close":7171,"volume":7172},"2025-02-17",134.465,135.59,131.8067,131.9561,336300,{"time":7174,"open":7175,"high":7175,"low":7176,"close":7177,"volume":3840},"2025-02-24",132.1652,126.5599,128.5113,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"2025-03-03",129.6264,129.9051,123.0057,125.4548,674900,{"time":7186,"open":7187,"high":7188,"low":7189,"close":7190,"volume":7191},"2025-03-10",123.6229,124.1606,118.864,122.04,774700,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"2025-03-17",121.9006,124.6384,121.5422,123.0654,293400,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"2025-03-24",124.7181,126.0821,120.4349,120.7439,385000,{"time":251,"open":7207,"high":7208,"low":7209,"close":7209,"volume":7210},119.1789,122.9468,108.7423,829800,{"time":10,"open":7212,"high":7213,"low":7214,"close":7215,"volume":7216},105.5325,118.3814,103.9476,114.8428,958000,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"2025-04-14",116.9859,117.1653,112.251,114.2048,706200,{"time":866,"open":7225,"high":7226,"low":7227,"close":7226,"volume":7228},112.9986,120.3153,110.4867,415200,{"time":7230,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},"2025-04-28",120.4947,124.462,118.6007,124.0035,446800,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":6530},"2025-05-05",123.1163,125.708,121.7806,124.9305,{"time":7243,"open":7244,"high":7245,"low":7246,"close":7245,"volume":7247},"2025-05-12",129.1071,131.9481,128.1901,506200,{"time":7249,"open":7250,"high":7251,"low":7252,"close":7253,"volume":7254},"2025-05-19",130.3033,132.2272,127.1733,128.2598,495600,{"time":7256,"open":7257,"high":7258,"low":7259,"close":7260,"volume":7261},"2025-05-26",129.7252,131.3898,128.0505,129.6953,155900,{"time":7263,"open":7264,"high":7265,"low":7266,"close":7267,"volume":6351},"2025-06-02",129.3464,132.9747,128.6386,132.4764,{"time":7269,"open":7270,"high":7271,"low":7272,"close":7273,"volume":4491},"2025-06-09",132.8252,134.2308,131.2602,131.4297,{"time":7275,"open":7276,"high":7277,"low":7278,"close":7279,"volume":7280},"2025-06-16",132.297,133.5031,130.8416,131.041,124900,{"time":7282,"open":7283,"high":7284,"low":7285,"close":7286,"volume":7287},"2025-06-23",131.011,135.9173,130.6721,135.1989,289500,{"time":7289,"open":7290,"high":7291,"low":7292,"close":7293,"volume":7294},"2025-06-30",135.9572,138.2322,135.3985,138.1324,228900,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":6257},"2025-07-07",137.6135,138.1025,136.2166,136.3663,{"time":7302,"open":7303,"high":7304,"low":7305,"close":7306,"volume":7307},"2025-07-14",136.1867,138.0925,134.73,137.3342,212400,{"time":7309,"open":7310,"high":7311,"low":7312,"close":7311,"volume":2984},"2025-07-21",137.6634,139.2599,137.4738,{"time":7314,"open":7315,"high":7316,"low":7317,"close":7318,"volume":7319},"2025-07-28",139.629,139.9284,133.3231,134.1213,286400,{"time":7321,"open":7322,"high":7323,"low":7324,"close":7325,"volume":7326},"2025-08-04",135.0093,136.955,134.7499,135.2787,278500,{"time":7328,"open":7329,"high":7330,"low":7331,"close":7332,"volume":4443},"2025-08-11",135.3586,137.5337,134.4107,136.1468,{"time":7334,"open":7335,"high":7336,"low":7337,"close":7338,"volume":7339},"2025-08-18",136.1967,137.6235,134.1512,136.945,239300,{"time":7341,"open":7342,"high":7343,"low":7344,"close":7345,"volume":5589},"2025-08-25",136.5659,137.0548,135.5481,135.6978,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":2258},"2025-09-01",133.832,136.6557,133.5526,135.7876,{"time":7353,"open":7354,"high":7355,"low":7356,"close":7357,"volume":7307},"2025-09-08",136.0171,137.5636,134.9395,137.0747,{"time":7359,"open":7360,"high":7361,"low":7362,"close":7363,"volume":7364},"2025-09-15",137.4439,140.3574,137.1745,139.7887,214600,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":4349},"2025-09-22",139.5093,140.7366,138.1691,140.1662,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"2025-09-29",140.8552,143.3216,140.1263,142.5827,383900,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"2025-10-06",143.741,143.8209,138.2989,138.3189,629500,{"time":7386,"open":7387,"high":7388,"low":7389,"close":7390,"volume":7391},"2025-10-13",140.1862,142.3131,138.9679,141.3245,250900,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"2025-10-20",142.1433,145.149,141.9536,144.3002,227900,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"2025-10-27",145.6982,146.2274,143.092,143.8508,194300,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"2025-11-03",144.1904,144.4899,137.9394,140.1163,164100,{"time":7414,"open":7415,"high":7416,"low":7417,"close":7418,"volume":7419},"2025-11-10",141.7439,142.383,138.2091,139.5072,136800,{"time":7421,"open":7422,"high":7423,"low":7424,"close":7425,"volume":7426},"2025-11-17",139.2975,139.9066,134.2748,136.4516,222600,{"time":7428,"open":7429,"high":7415,"low":7430,"close":7431,"volume":7432},"2025-11-24",137.3902,136.881,141.704,290400,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2025-12-01",140.6755,145.2588,140.6056,144.3401,222100,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2025-12-08",144.9393,145.1689,142.9278,143.1178,197300,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"2025-12-15",143.7876,143.9876,140.7481,143.1478,199700,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7457,"volume":7459},"2025-12-22",144.1376,144.5175,143.3377,128000,{"time":7461,"open":7462,"high":7463,"low":7464,"close":7465,"volume":7466},"2025-12-29",143.5577,144.1276,140.8381,141.318,97300,{"time":7468,"open":7469,"high":7470,"low":7469,"close":7471,"volume":7472},"2026-01-05",142.1679,146.5172,144.1976,230400,{"time":7474,"open":7452,"high":7475,"low":7476,"close":7477,"volume":7478},"2026-01-12",144.0276,139.7483,140.7981,201500,{"time":7480,"open":7481,"high":7482,"low":7481,"close":7483,"volume":7484},"2026-01-19",138.3885,143.0678,142.4879,243800,{"time":7486,"open":7487,"high":7488,"low":7489,"close":7490,"volume":7491},"2026-01-26",142.7078,144.8275,138.6185,139.0684,190800,{"time":7493,"open":7494,"high":7495,"low":7496,"close":7497,"volume":7498},"2026-02-02",138.8084,140.3582,130.6697,134.4891,308500,{"time":7500,"open":7501,"high":7502,"low":7503,"close":7504,"volume":7505},"2026-02-09",133.7292,135.8289,130.7797,132.4094,281500,{"time":7507,"open":7508,"high":7509,"low":7510,"close":7511,"volume":7512},"2026-02-16",131.7395,134.3991,130.7597,133.0993,167900,{"time":7514,"open":7515,"high":7516,"low":7517,"close":7518,"volume":7519},"2026-02-23",132.5194,134.7791,129.8998,134.0892,330300,{"time":7521,"open":7522,"high":7523,"low":7524,"close":7525,"volume":7526},"2026-03-02",132.1595,135.9989,130.5097,133.2293,240100,{"time":7528,"open":7529,"high":7530,"low":7531,"close":7532,"volume":6027},"2026-03-09",131.5595,134.919,129.5999,129.9398,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2026-03-16",131.4396,133.9192,128.94,129.5099,268700,{"time":882,"open":7541,"high":7542,"low":7543,"close":883,"volume":5903},131.3696,132.2894,123.03,{"time":895,"open":7545,"high":7546,"low":7547,"close":896,"volume":7548},123.86,128.48,122.38,210800,{"time":7550,"open":7551,"high":7552,"low":7553,"close":7554,"volume":7555},"2026-04-06",127.76,133.35,126.39,127.29,532000,{"time":7557,"open":7558,"high":7559,"low":7560,"close":7561,"volume":7562},"2026-04-13",127.13,137.17,127.04,136.68,317900,{"time":7564,"open":7565,"high":7566,"low":7567,"close":7568,"volume":7569},"2026-04-20",136.15,139.07,134.71,138.62,346900,{"time":7571,"open":7572,"high":7573,"low":7574,"close":7575,"volume":7576},"2026-04-27",137.83,139.29,135.33,139.03,178800,{"time":7578,"open":7579,"high":7580,"low":7581,"close":7582,"volume":7307},"2026-05-04",139.11,145.17,138.73,145.04,{"time":7584,"open":7585,"high":7586,"low":7587,"close":7588,"volume":7589},"2026-05-11",144.18,145.46,142.28,144.37,221600,{"time":7591,"open":7592,"high":7593,"low":7594,"close":7595,"volume":7596},"2026-05-18",144.03,150.96,143.78,150.55,266900,{"time":7598,"open":7599,"high":7600,"low":7601,"close":7602,"volume":7603},"2026-05-25",151.65,156.32,150.22,156.14,227700,{"time":7605,"open":7606,"high":7607,"low":7608,"close":7609,"volume":3381},"2026-06-01",157.97,162.19,151.71,151.93,{"time":7611,"open":7612,"high":7613,"low":7614,"close":7615,"volume":7616},"2026-06-08",154.23,155.24,146.95,153.81,149000,{"time":7618,"open":7619,"high":7620,"low":7621,"close":7622,"volume":7623},"2026-06-15",157.25,158.43,154.44,156.82,152400,{"time":7625,"open":7626,"high":7627,"low":7628,"close":7621,"volume":7629},"2026-06-22",156.69,157.96,152.52,177800,{"time":7631,"open":7632,"high":7633,"low":7634,"close":7635,"volume":7636},"2026-06-29",155.87,160.72,154.79,157.61,122200,{"time":7638,"open":7639,"high":7640,"low":7641,"close":7642,"volume":7643},"2026-07-06",158.71,160.26,155.14,159.09,152300,{"time":7645,"open":7646,"high":7647,"low":7648,"close":7649,"volume":4178},"2026-07-13",157.5,158.66,152.64,153.54,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2026-07-20",153.84,155.61,150.84,151.03,224500,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2026-07-27",152.67,155.64,151.23,155.32,114600,{"time":11,"open":7665,"high":7666,"low":7667,"close":12,"volume":7668},155.95,163.725,155.8,161843,"Supabase",[7671,7676,7679,7682,7685,7688,7691,7694,7697,7700,7703,7706,7709,7712,7715,7718,7721,7724,7726,7729,7732,7735,7738,7741,7744,7747,7750,7753,7756,7759,7762,7765,7768,7771,7774,7777,7780,7782,7785,7788,7791,7794,7797,7800,7803,7806,7809,7812,7815,7818,7821,7824,7827,7830,7833,7836,7839,7842,7845,7848,7851,7854,7857,7860,7863,7866,7869,7872,7875,7878,7881,7884,7887,7890,7893,7896,7899,7902,7905,7908,7911,7914,7917,7920,7923,7926,7929,7932,7935,7938,7941,7944,7947,7949,7951,7954,7957,7959,7962,7965,7968,7971,7973,7976,7979,7982,7985,7988,7991,7994,7997,8000,8003,8006,8009,8011,8014,8017,8019,8022,8025,8028,8031,8034,8037,8040,8043,8046],{"date":55,"price":7672,"returns":7673,"isSignal":268,"signalType":7675},17.38,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},null,"STATISTICAL",{"date":2565,"price":7677,"returns":7678,"isSignal":9},19.73,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2572,"price":7680,"returns":7681,"isSignal":9},19.02,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":641,"price":7683,"returns":7684,"isSignal":9},18.4,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2591,"price":7686,"returns":7687,"isSignal":9},17.98,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2603,"price":7689,"returns":7690,"isSignal":9},18.38,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2608,"price":7692,"returns":7693,"isSignal":9},18.29,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2613,"price":7695,"returns":7696,"isSignal":9},18.27,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2657,"price":7698,"returns":7699,"isSignal":9},19.24,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2674,"price":7701,"returns":7702,"isSignal":9},18.65,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2678,"price":7704,"returns":7705,"isSignal":9},18.71,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2828,"price":7707,"returns":7708,"isSignal":9},20.16,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2834,"price":7710,"returns":7711,"isSignal":9},19.99,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2864,"price":7713,"returns":7714,"isSignal":9},20.32,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2870,"price":7716,"returns":7717,"isSignal":9},20.29,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2877,"price":7719,"returns":7720,"isSignal":9},20.36,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":2979,"price":7722,"returns":7723,"isSignal":9},21.36,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":77,"price":284,"returns":7725,"isSignal":268,"signalType":7675},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":3946,"price":7727,"returns":7728,"isSignal":9},37.28,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4034,"price":7730,"returns":7731,"isSignal":9},38.72,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4041,"price":7733,"returns":7734,"isSignal":9},37.95,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4048,"price":7736,"returns":7737,"isSignal":9},37.32,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4055,"price":7739,"returns":7740,"isSignal":9},36.57,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":659,"price":7742,"returns":7743,"isSignal":9},35.56,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":678,"price":7745,"returns":7746,"isSignal":9},35.01,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4074,"price":7748,"returns":7749,"isSignal":9},35.08,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4081,"price":7751,"returns":7752,"isSignal":9},35.18,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4088,"price":7754,"returns":7755,"isSignal":9},35.41,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4095,"price":7757,"returns":7758,"isSignal":9},36.07,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4101,"price":7760,"returns":7761,"isSignal":9},36.89,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4108,"price":7763,"returns":7764,"isSignal":9},37.37,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4115,"price":7766,"returns":7767,"isSignal":9},37.82,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4142,"price":7769,"returns":7770,"isSignal":9},38.28,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4148,"price":7772,"returns":7773,"isSignal":9},37.94,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4154,"price":7775,"returns":7776,"isSignal":9},37.67,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4161,"price":7778,"returns":7779,"isSignal":9},37.43,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4168,"price":36,"returns":7781,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4187,"price":7783,"returns":7784,"isSignal":9},38.26,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4193,"price":7786,"returns":7787,"isSignal":9},38.19,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4200,"price":7789,"returns":7790,"isSignal":9},38.07,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4207,"price":7792,"returns":7793,"isSignal":9},38.1,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":4981,"price":7795,"returns":7796,"isSignal":9},55.03,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":98,"price":7798,"returns":7799,"isSignal":268,"signalType":7675},54.1,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5006,"price":7801,"returns":7802,"isSignal":9},53.45,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5025,"price":7804,"returns":7805,"isSignal":9},53.19,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":120,"price":7807,"returns":7808,"isSignal":268,"signalType":7675},51.97,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":142,"price":7810,"returns":7811,"isSignal":268,"signalType":7675},51.32,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5042,"price":7813,"returns":7814,"isSignal":9},50.53,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5049,"price":7816,"returns":7817,"isSignal":9},50.69,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5056,"price":7819,"returns":7820,"isSignal":9},51.15,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":164,"price":7822,"returns":7823,"isSignal":268,"signalType":7675},66.54,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":186,"price":7825,"returns":7826,"isSignal":268,"signalType":7675},61.9,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":704,"price":7828,"returns":7829,"isSignal":9},58.24,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5470,"price":7831,"returns":7832,"isSignal":9},56.38,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":5477,"price":7834,"returns":7835,"isSignal":9},55.63,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":742,"price":7837,"returns":7838,"isSignal":9},94.54,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":759,"price":7840,"returns":7841,"isSignal":9},92.44,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":775,"price":7843,"returns":7844,"isSignal":9},92.47,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6175,"price":7846,"returns":7847,"isSignal":9},94.06,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6182,"price":7849,"returns":7850,"isSignal":9},92.13,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6189,"price":7852,"returns":7853,"isSignal":9},89.44,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":209,"price":7855,"returns":7856,"isSignal":268,"signalType":7675},87.07,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":796,"price":7858,"returns":7859,"isSignal":9},84.6,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":815,"price":7861,"returns":7862,"isSignal":9},84.05,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6212,"price":7864,"returns":7865,"isSignal":9},83.86,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6219,"price":7867,"returns":7868,"isSignal":9},83.33,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":231,"price":7870,"returns":7871,"isSignal":268,"signalType":7675},82.08,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6232,"price":7873,"returns":7874,"isSignal":9},82.4,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6239,"price":7876,"returns":7877,"isSignal":9},81.05,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6245,"price":7879,"returns":7880,"isSignal":9},80.46,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6252,"price":7882,"returns":7883,"isSignal":9},80.48,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6259,"price":7885,"returns":7886,"isSignal":9},81.99,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6266,"price":7888,"returns":7889,"isSignal":9},82.85,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6273,"price":7891,"returns":7892,"isSignal":9},84.79,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6280,"price":7894,"returns":7895,"isSignal":9},86.58,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6287,"price":7897,"returns":7898,"isSignal":9},88.06,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6294,"price":7900,"returns":7901,"isSignal":9},88.21,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6300,"price":7903,"returns":7904,"isSignal":9},87.17,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6307,"price":7906,"returns":7907,"isSignal":9},86.34,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6314,"price":7909,"returns":7910,"isSignal":9},84.26,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6321,"price":7912,"returns":7913,"isSignal":9},81.88,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6328,"price":7915,"returns":7916,"isSignal":9},79.92,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6334,"price":7918,"returns":7919,"isSignal":9},78.82,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":835,"price":7921,"returns":7922,"isSignal":9},76.4,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6346,"price":7924,"returns":7925,"isSignal":9},75.59,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6353,"price":7927,"returns":7928,"isSignal":9},76.51,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6360,"price":7930,"returns":7931,"isSignal":9},76.91,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6367,"price":7933,"returns":7934,"isSignal":9},78.5,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6374,"price":7936,"returns":7937,"isSignal":9},80.4,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6381,"price":7939,"returns":7940,"isSignal":9},81.8,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6388,"price":7942,"returns":7943,"isSignal":9},82.88,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6395,"price":7945,"returns":7946,"isSignal":9},84.1,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6401,"price":232,"returns":7948,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6408,"price":7888,"returns":7950,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6415,"price":7952,"returns":7953,"isSignal":9},82.04,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6421,"price":7955,"returns":7956,"isSignal":9},81.19,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6428,"price":601,"returns":7958,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6435,"price":7960,"returns":7961,"isSignal":9},82.05,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6442,"price":7963,"returns":7964,"isSignal":9},83.67,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6449,"price":7966,"returns":7967,"isSignal":9},85.57,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6456,"price":7969,"returns":7970,"isSignal":9},86.8,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6463,"price":797,"returns":7972,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6469,"price":7974,"returns":7975,"isSignal":9},87.98,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6476,"price":7977,"returns":7978,"isSignal":9},87.99,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6483,"price":7980,"returns":7981,"isSignal":9},86.83,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6490,"price":7983,"returns":7984,"isSignal":9},86.44,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6497,"price":7986,"returns":7987,"isSignal":9},86.13,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6504,"price":7989,"returns":7990,"isSignal":9},87.18,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6511,"price":7992,"returns":7993,"isSignal":9},87.42,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6518,"price":7995,"returns":7996,"isSignal":9},88.59,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6525,"price":7998,"returns":7999,"isSignal":9},89.24,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6532,"price":8001,"returns":8002,"isSignal":9},89.63,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6539,"price":8004,"returns":8005,"isSignal":9},89.19,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6546,"price":8007,"returns":8008,"isSignal":9},89.05,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6552,"price":7998,"returns":8010,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6558,"price":8012,"returns":8013,"isSignal":9},89.79,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6706,"price":8015,"returns":8016,"isSignal":9},92.52,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":6713,"price":7840,"returns":8018,"isSignal":9},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":251,"price":8020,"returns":8021,"isSignal":268,"signalType":7675},111.98,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":10,"price":8023,"returns":8024,"isSignal":268,"signalType":7675},109.7,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":7218,"price":8026,"returns":8027,"isSignal":9},108.21,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":866,"price":8029,"returns":8030,"isSignal":9},107.68,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":7528,"price":8032,"returns":8033,"isSignal":9},124.06,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":7534,"price":8035,"returns":8036,"isSignal":9},123.59,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":882,"price":8038,"returns":8039,"isSignal":9},121.83,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":895,"price":8041,"returns":8042,"isSignal":9},120.48,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":7550,"price":8044,"returns":8045,"isSignal":9},119.35,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":7557,"price":8047,"returns":8048,"isSignal":9},120.66,{"1m":7674,"3m":7674,"6m":7674,"1y":7674},[8050,8053,8055,8057,8059,8061,8063,8065,8067,8069,8071,8073,8075,8077,8079,8081,8083,8085,8087,8089,8091,8093,8095,8097,8099,8101,8103,8105,8107,8109,8111,8113,8115,8117,8119,8121],{"date":359,"price":1471,"returns":8051,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},"OSCILLATOR",{"date":376,"price":1474,"returns":8054,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":394,"price":1480,"returns":8056,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":408,"price":1485,"returns":8058,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":423,"price":1062,"returns":8060,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":438,"price":1512,"returns":8062,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":452,"price":1517,"returns":8064,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":467,"price":1601,"returns":8066,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":483,"price":1671,"returns":8068,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":500,"price":1677,"returns":8070,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":519,"price":1682,"returns":8072,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":536,"price":1688,"returns":8074,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":555,"price":1694,"returns":8076,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":573,"price":1699,"returns":8078,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":589,"price":1704,"returns":8080,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":606,"price":1708,"returns":8082,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":625,"price":1715,"returns":8084,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":641,"price":2580,"returns":8086,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":659,"price":4064,"returns":8088,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":678,"price":4070,"returns":8090,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":98,"price":4990,"returns":8092,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":142,"price":5038,"returns":8094,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":704,"price":5466,"returns":8096,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":725,"price":6121,"returns":8098,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":742,"price":6127,"returns":8100,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":759,"price":6139,"returns":8102,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":775,"price":6143,"returns":8104,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":209,"price":6198,"returns":8106,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":796,"price":6204,"returns":8108,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":815,"price":6209,"returns":8110,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":835,"price":6342,"returns":8112,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":251,"price":7209,"returns":8114,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":10,"price":7214,"returns":8116,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":866,"price":7227,"returns":8118,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":882,"price":7543,"returns":8120,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},{"date":895,"price":7547,"returns":8122,"isSignal":268,"signalType":8052},{"1m":7674,"3m":7674,"6m":7674,"1y":7674},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]