[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZChTKvk35uCKzXdtWxMCviJWgiVZVy9V--NwSaUawMI":3,"chart-SCHD":331},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":48,"signals":52,"strategies":188,"isLive":187},"SCHD","Schwab U.S. Dividend Equity ETF","미국 배당주","정상",1,false,"2025-04-07","2026-10-02",32.72,-1.48,6,{"1m":16,"3m":22,"6m":27,"1y":32,"18m":37,"2y":43},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},9.2,6.8,100,10.1,3.5,{"avg":23,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},15.5,13.3,21.4,12.3,{"avg":28,"median":29,"positiveRate":19,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},21.5,19.7,26.7,21,{"avg":33,"median":34,"positiveRate":19,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},50.2,45.4,51.6,51.2,{"avg":38,"median":39,"positiveRate":19,"samples":40,"avgMaxReturn":41,"avgPeakWeeks":42},55.7,69.1,5,65.5,67,{"avg":44,"median":45,"positiveRate":19,"samples":40,"avgMaxReturn":46,"avgPeakWeeks":47},73.5,71,80.7,97.4,{"statistical":49,"oscillator":51},{"proximity":50,"prerequisite":9,"active":9},72.6,{"active":9},[53,78,102,124,146,169],{"date":54,"price":55,"returns":56,"maxReturns":63,"peakWeeks":70,"partial":77},"2018-12-17",11.58,{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},8.2,14.17,18.66,31.69,21.34,50.65,{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},8.39,16.13,21.12,31.83,35.1,53.04,{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},4,13,18,52,57,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":81,"maxReturns":88,"peakWeeks":95,"partial":101},"2018-12-24",11.85,{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},5.41,12.99,15.62,28.87,12.98,46.93,{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},5.9,13.46,18.33,29.02,31.99,49.52,{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},3,12,17,56,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":103,"price":104,"returns":105,"maxReturns":112,"peakWeeks":119,"partial":123},"2020-03-09",12.44,{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},3.9,11.24,20.76,59.05,69.08,71.04,{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},5.82,20.58,26.87,59.16,73.75,86.35,{"1m":71,"3m":72,"6m":120,"1y":74,"18m":121,"2y":122},25,75,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":125,"price":126,"returns":127,"maxReturns":134,"peakWeeks":141,"partial":145},"2020-03-16",10.64,{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},24.38,31.95,42.27,84.43,96.36,107.98,{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},24.7,40.93,48.28,87.74,103.06,117.8,{"1m":71,"3m":97,"6m":142,"1y":74,"18m":143,"2y":144},24,74,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":149,"maxReturns":156,"peakWeeks":163,"partial":168},"2020-03-23",11.78,{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},11.48,13.61,24.46,71.74,78.54,90.8,{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},12.66,27.31,33.95,71.9,83.45,96.76,{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},11,23,73,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":170,"returns":171,"maxReturns":177,"peakWeeks":183,"partial":186},23.98,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},1.7,9.08,6.95,25.46,36.47,{"1m":178,"3m":179,"6m":180,"1y":181,"18m":182,"2y":182},3.08,10.16,11.88,30.06,46.11,{"1m":96,"3m":72,"6m":184,"1y":185,"18m":45,"2y":45},19,47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":187,"2y":187},true,{"statistical":189,"oscillator":230},{"name":190,"marker":191,"events":192,"summary":223},"Signal A","노란색 A",[193,198,203,208,213,218],{"date":54,"price":55,"returns":194,"maxReturns":195,"peakWeeks":196,"partial":197},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":199,"maxReturns":200,"peakWeeks":201,"partial":202},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":103,"price":104,"returns":204,"maxReturns":205,"peakWeeks":206,"partial":207},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":71,"3m":72,"6m":120,"1y":74,"18m":121,"2y":122},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":125,"price":126,"returns":209,"maxReturns":210,"peakWeeks":211,"partial":212},{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},{"1m":71,"3m":97,"6m":142,"1y":74,"18m":143,"2y":144},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":214,"maxReturns":215,"peakWeeks":216,"partial":217},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":170,"returns":219,"maxReturns":220,"peakWeeks":221,"partial":222},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},{"1m":178,"3m":179,"6m":180,"1y":181,"18m":182,"2y":182},{"1m":96,"3m":72,"6m":184,"1y":185,"18m":45,"2y":45},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":187,"2y":187},{"1m":224,"3m":225,"6m":226,"1y":227,"18m":228,"2y":229},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":19,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":34,"positiveRate":19,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},{"avg":38,"median":39,"positiveRate":19,"samples":40,"avgMaxReturn":41,"avgPeakWeeks":42},{"avg":44,"median":45,"positiveRate":19,"samples":40,"avgMaxReturn":46,"avgPeakWeeks":47},{"name":231,"marker":232,"events":233,"summary":305},"Signal B","보라색 B",[234,253,272,277,282,287],{"date":235,"price":236,"returns":237,"maxReturns":244,"peakWeeks":249,"partial":252},"2015-08-17",8.4,{"1m":238,"3m":239,"6m":240,"1y":241,"18m":242,"2y":243},-0.79,7.72,4.91,20.27,27.26,31.43,{"1m":245,"3m":246,"6m":246,"1y":247,"18m":242,"2y":248},2.24,9.59,21.06,34.01,{"1m":71,"3m":164,"6m":164,"1y":74,"18m":250,"2y":251},78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":254,"price":255,"returns":256,"maxReturns":263,"peakWeeks":268,"partial":271},"2015-08-24",8.43,{"1m":257,"3m":258,"6m":259,"1y":260,"18m":261,"2y":262},-1.56,7.94,5.84,19.32,28.3,31.9,{"1m":264,"3m":265,"6m":265,"1y":266,"18m":261,"2y":267},1.91,9.24,20.67,33.58,{"1m":96,"3m":269,"6m":269,"1y":270,"18m":250,"2y":76},10,51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":54,"price":55,"returns":273,"maxReturns":274,"peakWeeks":275,"partial":276},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":278,"maxReturns":279,"peakWeeks":280,"partial":281},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":283,"maxReturns":284,"peakWeeks":285,"partial":286},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":288,"price":289,"returns":290,"maxReturns":297,"peakWeeks":302,"partial":304},"2023-10-23",19.99,{"1m":291,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},7.32,16.31,17.92,31.05,21.71,30.65,{"1m":298,"3m":299,"6m":165,"1y":300,"18m":301,"2y":301},7.34,16.7,34.54,38.36,{"1m":71,"3m":72,"6m":303,"1y":270,"18m":75,"2y":75},22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":306,"3m":308,"6m":312,"1y":316,"18m":321,"2y":326},{"avg":40,"median":307,"positiveRate":42,"samples":14,"avgMaxReturn":307,"avgPeakWeeks":21},6.4,{"avg":309,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":310,"avgPeakWeeks":311},12.1,15.4,11.7,{"avg":313,"median":314,"positiveRate":19,"samples":14,"avgMaxReturn":315,"avgPeakWeeks":314},14.6,16.8,19.2,{"avg":317,"median":318,"positiveRate":19,"samples":14,"avgMaxReturn":319,"avgPeakWeeks":320},33.8,30,34.8,51.7,{"avg":322,"median":323,"positiveRate":19,"samples":14,"avgMaxReturn":324,"avgPeakWeeks":325},31.7,24.5,40.7,66.5,{"avg":327,"median":328,"positiveRate":19,"samples":14,"avgMaxReturn":329,"avgPeakWeeks":330},47.1,39.4,50.9,93.7,{"symbol":4,"prices":332,"lastTradeDate":11,"source":5451,"isStored":187,"benchmarkSymbol":5452,"benchmarkPrices":5453,"benchmarkSignals":16670,"benchmarkOscillatorSignals":17652,"signals":17754,"oscillatorSignals":17976,"relativeStrength":17989,"relativeStrengthConfig":19438,"displayRange":19441,"indicator":19442,"signalVersion":19443,"interval":19444,"isLive":187},[333,339,346,353,360,366,371,378,385,391,397,404,410,417,424,431,436,443,449,456,463,469,474,481,488,494,501,508,515,521,527,533,539,546,553,560,567,573,580,585,591,598,605,612,617,623,629,635,642,648,655,661,667,674,681,686,693,700,705,711,716,722,725,732,738,745,752,759,766,773,779,786,792,798,805,812,819,825,832,839,846,853,860,865,872,878,885,891,898,905,912,919,926,933,940,945,951,958,964,971,976,983,990,997,1004,1011,1017,1024,1031,1037,1044,1049,1055,1062,1068,1075,1082,1089,1096,1100,1107,1113,1120,1127,1134,1140,1146,1152,1158,1165,1172,1178,1185,1192,1197,1204,1210,1217,1224,1231,1237,1244,1250,1257,1264,1270,1277,1284,1291,1297,1302,1308,1313,1318,1325,1332,1338,1345,1352,1359,1366,1373,1380,1387,1394,1400,1406,1413,1420,1427,1434,1441,1446,1453,1459,1465,1471,1477,1483,1489,1496,1503,1510,1517,1524,1531,1537,1543,1549,1555,1562,1569,1574,1581,1588,1595,1602,1609,1616,1621,1628,1633,1638,1645,1652,1659,1666,1672,1678,1684,1691,1698,1704,1710,1716,1721,1726,1732,1737,1744,1750,1757,1763,1770,1775,1782,1788,1795,1802,1809,1816,1823,1830,1837,1843,1850,1856,1863,1869,1876,1883,1889,1896,1903,1909,1916,1923,1930,1936,1942,1949,1955,1961,1967,1972,1979,1984,1991,1998,2005,2011,2017,2024,2030,2036,2042,2049,2054,2060,2067,2074,2080,2087,2094,2099,2106,2112,2118,2125,2130,2135,2141,2148,2154,2161,2168,2174,2181,2188,2195,2201,2208,2215,2221,2228,2235,2241,2248,2255,2261,2268,2274,2280,2287,2294,2301,2307,2312,2316,2322,2329,2335,2341,2348,2355,2362,2369,2375,2382,2388,2395,2402,2409,2415,2421,2428,2435,2442,2449,2456,2463,2470,2476,2483,2487,2494,2500,2507,2514,2521,2528,2535,2540,2546,2552,2559,2565,2570,2577,2584,2591,2598,2605,2611,2618,2625,2632,2639,2645,2652,2659,2666,2673,2679,2686,2693,2700,2707,2714,2721,2728,2735,2742,2749,2755,2761,2767,2774,2780,2787,2794,2801,2806,2813,2820,2827,2834,2840,2847,2854,2861,2868,2875,2882,2889,2896,2903,2909,2916,2922,2928,2934,2940,2947,2954,2960,2967,2974,2981,2988,2995,3002,3009,3016,3023,3030,3037,3044,3051,3058,3065,3072,3079,3086,3092,3098,3105,3112,3119,3125,3131,3138,3145,3152,3159,3165,3171,3178,3185,3190,3196,3202,3209,3216,3223,3229,3236,3243,3250,3256,3263,3270,3277,3283,3290,3297,3304,3311,3318,3325,3331,3337,3344,3351,3358,3365,3371,3377,3384,3390,3397,3403,3409,3416,3423,3429,3435,3441,3448,3455,3462,3469,3476,3483,3490,3497,3504,3510,3517,3524,3531,3538,3545,3552,3559,3566,3573,3580,3587,3594,3600,3607,3614,3621,3628,3634,3641,3648,3655,3662,3669,3675,3682,3688,3695,3702,3709,3714,3721,3726,3733,3740,3747,3754,3761,3768,3775,3782,3788,3795,3801,3808,3815,3822,3829,3836,3843,3850,3857,3863,3870,3877,3883,3890,3897,3902,3909,3914,3921,3928,3935,3942,3949,3955,3961,3968,3974,3981,3987,3994,4001,4008,4015,4022,4029,4036,4043,4050,4056,4062,4069,4076,4083,4089,4096,4103,4110,4117,4124,4131,4138,4145,4152,4159,4166,4173,4180,4186,4193,4200,4207,4213,4220,4227,4234,4240,4247,4253,4260,4267,4274,4280,4287,4293,4300,4306,4312,4319,4326,4333,4340,4346,4352,4358,4365,4372,4379,4386,4393,4400,4406,4412,4419,4426,4433,4440,4446,4453,4459,4466,4472,4478,4485,4492,4499,4505,4512,4518,4525,4531,4538,4545,4551,4557,4564,4570,4576,4583,4590,4597,4603,4610,4617,4623,4630,4637,4643,4650,4656,4663,4668,4674,4680,4687,4694,4701,4708,4714,4720,4726,4733,4740,4747,4753,4760,4767,4774,4781,4787,4794,4800,4807,4813,4820,4826,4833,4839,4845,4852,4859,4866,4872,4879,4886,4893,4898,4904,4911,4917,4924,4930,4937,4944,4951,4957,4964,4970,4977,4984,4990,4995,5001,5008,5014,5020,5027,5034,5041,5048,5054,5060,5066,5072,5078,5085,5091,5097,5102,5109,5116,5123,5129,5136,5143,5150,5156,5162,5169,5175,5182,5189,5196,5201,5208,5215,5221,5227,5234,5241,5247,5253,5260,5266,5272,5279,5285,5291,5297,5304,5310,5317,5324,5331,5338,5345,5351,5355,5360,5367,5373,5380,5387,5394,5401,5408,5414,5420,5426,5432,5438,5445],{"time":334,"open":335,"high":336,"low":337,"close":336,"volume":338},"2011-10-17",5.1834,5.2808,5.1253,863100,{"time":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2011-10-24",5.3886,5.4239,5.2062,5.3928,2406600,{"time":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2011-10-31",5.3451,5.3554,5.1564,5.2953,4481700,{"time":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2011-11-07",5.3036,5.3969,5.2144,5.3803,5010900,{"time":361,"open":362,"high":341,"low":363,"close":364,"volume":365},"2011-11-14",5.3741,5.1937,5.2414,2777100,{"time":367,"open":368,"high":368,"low":369,"close":369,"volume":370},"2011-11-21",5.2041,5.0279,1956900,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2011-11-28",5.144,5.5151,5.1191,5.3534,2515800,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2011-12-05",5.4259,5.4508,5.3285,5.4114,2709000,{"time":386,"open":387,"high":381,"low":388,"close":389,"volume":390},"2011-12-12",5.3845,5.2352,5.287,2169600,{"time":392,"open":393,"high":394,"low":395,"close":394,"volume":396},"2011-12-19",5.3541,5.4749,5.2354,2641800,{"time":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2011-12-26",5.477,5.5083,5.4249,5.4541,2417400,{"time":405,"open":406,"high":407,"low":408,"close":394,"volume":409},"2012-01-02",5.5353,5.5437,5.4458,2259000,{"time":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2012-01-09",5.4833,5.5374,5.4479,5.4791,2998800,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2012-01-16",5.5228,5.5937,5.5062,5.5916,5383500,{"time":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2012-01-23",5.5999,5.6458,5.5416,5.5728,4707000,{"time":432,"open":406,"high":427,"low":433,"close":434,"volume":435},"2012-01-30",5.5124,5.6395,4032300,{"time":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2012-02-06",5.6228,5.6624,5.5895,5.6124,3357600,{"time":444,"open":445,"high":446,"low":426,"close":447,"volume":448},"2012-02-13",5.6478,5.6937,5.6895,2323500,{"time":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2012-02-20",5.7083,5.7145,5.6499,5.702,2317200,{"time":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2012-02-27",5.6812,5.7395,5.6666,5.7041,1873500,{"time":464,"open":465,"high":466,"low":467,"close":451,"volume":468},"2012-03-05",5.6999,5.7228,5.6187,2936700,{"time":470,"open":471,"high":472,"low":451,"close":473,"volume":345},"2012-03-12",5.7124,5.827,5.8041,{"time":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2012-03-19",5.8037,5.8246,5.743,5.7744,1598400,{"time":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2012-03-26",5.8058,5.8518,5.7597,5.8393,1929900,{"time":489,"open":486,"high":490,"low":491,"close":492,"volume":493},"2012-04-02",5.9146,5.789,5.81,1362900,{"time":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2012-04-09",5.7555,5.766,5.6634,5.7136,1985400,{"time":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2012-04-16",5.7325,5.8121,5.7199,5.7869,1480500,{"time":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2012-04-23",5.7367,5.856,5.7074,5.8455,1942200,{"time":516,"open":517,"high":518,"low":497,"close":519,"volume":520},"2012-04-30",5.8351,5.8811,5.7723,1479600,{"time":522,"open":496,"high":523,"low":524,"close":525,"volume":526},"2012-05-07",5.7848,5.6781,5.7283,1398000,{"time":528,"open":529,"high":499,"low":530,"close":531,"volume":532},"2012-05-14",5.699,5.5566,5.5629,2039700,{"time":534,"open":535,"high":498,"low":536,"close":537,"volume":538},"2012-05-21",5.5713,5.5482,5.6299,1352700,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2012-05-28",5.6655,5.6802,5.5001,5.5043,1649700,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2012-06-04",5.5085,5.6885,5.4708,5.6843,1845000,{"time":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2012-06-11",5.7346,5.7806,5.6404,5.7765,1251600,{"time":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2012-06-18",5.763,5.8368,5.6955,5.7313,1734000,{"time":568,"open":569,"high":570,"low":571,"close":570,"volume":572},"2012-06-25",5.6849,5.8558,5.6469,2074500,{"time":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2012-07-02",5.8663,5.8895,5.8094,5.8389,1307700,{"time":581,"open":578,"high":582,"low":583,"close":582,"volume":584},"2012-07-09",5.8769,5.7608,1647900,{"time":586,"open":587,"high":588,"low":578,"close":589,"volume":590},"2012-07-16",5.8705,5.976,5.9275,1935600,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2012-07-23",5.8684,6.0287,5.7883,6.014,1696500,{"time":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2012-07-30",6.0182,6.0414,5.8937,6.0224,1972500,{"time":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2012-08-06",6.0372,6.0519,6.0013,6.0498,6586800,{"time":613,"open":610,"high":614,"low":600,"close":615,"volume":616},"2012-08-13",6.1005,6.0836,1654500,{"time":618,"open":619,"high":614,"low":620,"close":621,"volume":622},"2012-08-20",6.0815,5.9908,6.0435,1662900,{"time":624,"open":608,"high":625,"low":626,"close":627,"volume":628},"2012-08-27",6.0604,5.9929,6.0351,2213400,{"time":630,"open":627,"high":631,"low":632,"close":633,"volume":634},"2012-09-03",6.1173,5.9887,6.0984,2193900,{"time":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2012-09-10",6.092,6.1848,6.0646,6.1553,2633700,{"time":643,"open":644,"high":645,"low":646,"close":644,"volume":647},"2012-09-17",6.1528,6.1868,6.1251,1352400,{"time":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2012-09-24",6.14,6.1846,6.0784,6.1081,2061000,{"time":656,"open":646,"high":657,"low":658,"close":659,"volume":660},"2012-10-01",6.2144,6.0996,6.1974,2001900,{"time":662,"open":663,"high":659,"low":664,"close":665,"volume":666},"2012-10-08",6.191,6.072,6.0848,2382900,{"time":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2012-10-15",6.0954,6.2186,6.089,6.1315,2536200,{"time":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2012-10-22",6.1273,6.1336,6.0104,6.0423,2641200,{"time":682,"open":683,"high":676,"low":684,"close":679,"volume":685},"2012-10-29",6.0763,6.0253,1962000,{"time":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2012-11-05",6.0402,6.1124,5.9042,5.9254,4624500,{"time":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2012-11-12",5.9339,5.9764,5.798,5.8574,5119800,{"time":701,"open":690,"high":702,"low":703,"close":702,"volume":704},"2012-11-19",6.0274,5.8936,1725600,{"time":706,"open":707,"high":708,"low":709,"close":652,"volume":710},"2012-11-26",6.0062,6.0826,5.9573,2995200,{"time":712,"open":658,"high":713,"low":714,"close":713,"volume":715},"2012-12-03",6.1103,6.0189,1934700,{"time":717,"open":718,"high":719,"low":665,"close":720,"volume":721},"2012-12-10",6.1145,6.1719,6.0933,1709700,{"time":723,"open":713,"high":645,"low":671,"close":646,"volume":724},"2012-12-17",3020100,{"time":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2012-12-24",6.1076,6.114,5.9897,5.9939,2463000,{"time":733,"open":729,"high":734,"low":735,"close":736,"volume":737},"2012-12-31",6.2405,5.9811,6.234,6702900,{"time":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2013-01-07",6.2233,6.2662,6.1783,6.2619,5960700,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2013-01-14",6.2726,6.3584,6.2598,6.3562,3315000,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2013-01-21",6.3541,6.4356,6.3348,6.4313,4759200,{"time":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2013-01-28",6.4441,6.4763,6.412,6.4741,6965100,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2013-02-04",6.4398,6.4956,6.4098,6.4849,3814500,{"time":774,"open":771,"high":775,"low":776,"close":777,"volume":778},"2013-02-11",6.5106,6.4677,6.4999,3028200,{"time":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2013-02-18",6.5127,6.5556,6.472,6.5342,2741100,{"time":787,"open":788,"high":789,"low":761,"close":790,"volume":791},"2013-02-25",6.5599,6.5942,6.5706,3385200,{"time":793,"open":790,"high":794,"low":795,"close":796,"volume":797},"2013-03-04",6.6928,6.5535,6.6885,3518700,{"time":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2013-03-11",6.6842,6.7443,6.6757,6.725,5326200,{"time":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2013-03-18",6.6794,6.7938,6.6687,6.7916,3622800,{"time":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2013-03-25",6.8132,6.865,6.7442,6.8585,7584900,{"time":820,"open":821,"high":822,"low":823,"close":814,"volume":824},"2013-04-01",6.852,6.8866,6.7593,4568100,{"time":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2013-04-08",6.8089,6.975,6.7873,6.9556,3519900,{"time":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2013-04-15",6.9232,6.9319,6.8175,6.9254,4506600,{"time":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2013-04-22",6.9383,7.0462,6.9081,7.0095,4903500,{"time":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2013-04-29",7.0289,7.1541,7.0074,7.1368,4363500,{"time":854,"open":855,"high":856,"low":857,"close":858,"volume":859},"2013-05-06",7.1433,7.1886,7.1217,7.1735,4898700,{"time":861,"open":862,"high":863,"low":849,"close":863,"volume":864},"2013-05-13",7.1692,7.3288,4823700,{"time":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2013-05-20",7.3224,7.4195,7.2274,7.2965,5877600,{"time":873,"open":874,"high":875,"low":849,"close":876,"volume":877},"2013-05-27",7.359,7.3979,7.1627,3780000,{"time":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2013-06-03",7.18,7.2598,7.0613,7.2447,5827500,{"time":886,"open":887,"high":888,"low":889,"close":856,"volume":890},"2013-06-10",7.2555,7.2684,7.1131,3574200,{"time":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2013-06-17",7.2339,7.2986,6.9858,7.0505,6142200,{"time":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2013-06-24",6.9995,7.182,6.9343,7.1037,5831700,{"time":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2013-07-01",7.145,7.1928,7.0907,7.1906,2935200,{"time":913,"open":914,"high":915,"low":916,"close":917,"volume":918},"2013-07-08",7.2319,7.4122,7.2189,7.4079,4777200,{"time":920,"open":921,"high":922,"low":923,"close":924,"volume":925},"2013-07-15",7.4144,7.46,7.3927,7.4361,3989700,{"time":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2013-07-22",7.4405,7.4687,7.3579,7.434,3909000,{"time":934,"open":935,"high":936,"low":937,"close":938,"volume":939},"2013-07-29",7.4187,7.4991,7.3992,7.497,3147600,{"time":941,"open":942,"high":942,"low":915,"close":943,"volume":944},"2013-08-05",7.4969,7.4448,2731500,{"time":946,"open":935,"high":947,"low":948,"close":949,"volume":950},"2013-08-12",7.4578,7.2363,7.2536,3658800,{"time":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2013-08-19",7.2471,7.2906,7.1689,7.2884,2950800,{"time":959,"open":960,"high":961,"low":907,"close":962,"volume":963},"2013-08-26",7.2927,7.2949,7.1667,2678400,{"time":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2013-09-02",7.2102,7.258,7.1472,7.2167,2623800,{"time":972,"open":973,"high":974,"low":973,"close":974,"volume":975},"2013-09-09",7.2341,7.4035,3640800,{"time":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2013-09-16",7.4796,7.5925,7.4513,7.51,4451400,{"time":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2013-09-23",7.4971,7.5058,7.3834,7.403,3411000,{"time":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2013-09-30",7.3527,7.4009,7.2784,7.3374,3830400,{"time":998,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},"2013-10-07",7.2849,7.4533,7.2303,7.449,4753500,{"time":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2013-10-14",7.414,7.5955,7.3987,7.5736,4627500,{"time":1012,"open":1013,"high":1014,"low":1015,"close":1014,"volume":1016},"2013-10-21",7.5758,7.6852,7.5386,4907100,{"time":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2013-10-28",7.6961,7.788,7.6874,7.742,4372500,{"time":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2013-11-04",7.7814,7.8448,7.7245,7.8164,11187600,{"time":1032,"open":1033,"high":1034,"low":1035,"close":1034,"volume":1036},"2013-11-11",7.8186,7.9236,7.7748,4530600,{"time":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2013-11-18",7.9432,7.952,7.8492,7.9498,10043700,{"time":1045,"open":1046,"high":1046,"low":1047,"close":1034,"volume":1048},"2013-11-25",7.9717,7.9126,2858100,{"time":1050,"open":1051,"high":1051,"low":1052,"close":1053,"volume":1054},"2013-12-02",7.9323,7.8011,7.9301,3508800,{"time":1056,"open":1057,"high":1058,"low":1059,"close":1060,"volume":1061},"2013-12-09",7.9214,7.9629,7.7508,7.7683,4932600,{"time":1063,"open":1064,"high":1046,"low":1065,"close":1066,"volume":1067},"2013-12-16",7.812,7.7464,7.9542,4606800,{"time":1069,"open":1070,"high":1071,"low":1072,"close":1073,"volume":1074},"2013-12-23",7.9936,8.0729,7.9495,8.0486,3610200,{"time":1076,"open":1077,"high":1078,"low":1079,"close":1080,"volume":1081},"2013-12-30",8.0663,8.0795,7.976,8.0046,5047800,{"time":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},"2014-01-06",8.031,8.0398,7.9628,8.0288,5235600,{"time":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2014-01-13",8.0156,8.042,7.9275,7.9804,5257200,{"time":1097,"open":1087,"high":1087,"low":1098,"close":1098,"volume":1099},"2014-01-20",7.7822,6155700,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2014-01-27",7.791,7.813,7.6435,7.7139,6867900,{"time":1108,"open":1109,"high":1110,"low":1111,"close":1105,"volume":1112},"2014-02-03",7.7117,7.7227,7.4827,6744600,{"time":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2014-02-10",7.7315,7.9187,7.6985,7.9077,5380800,{"time":1121,"open":1122,"high":1123,"low":1124,"close":1125,"volume":1126},"2014-02-17",7.9099,7.9319,7.8372,7.8857,3408300,{"time":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2014-02-24",7.9121,8.0464,7.9055,8.0134,4755300,{"time":1135,"open":1136,"high":1137,"low":1138,"close":1077,"volume":1139},"2014-03-03",7.9363,8.0817,7.9165,4805400,{"time":1141,"open":1142,"high":1143,"low":1072,"close":1144,"volume":1145},"2014-03-10",8.0596,8.0839,7.9584,3905400,{"time":1147,"open":1070,"high":1148,"low":1149,"close":1150,"volume":1151},"2014-03-17",8.1147,7.9738,8.0442,4455600,{"time":1153,"open":1154,"high":1155,"low":1156,"close":1148,"volume":1157},"2014-03-24",8.0571,8.1391,8.0083,3592500,{"time":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"2014-03-31",8.168,8.2677,8.1524,8.1635,5368500,{"time":1166,"open":1167,"high":1168,"low":1169,"close":1170,"volume":1171},"2014-04-07",8.148,8.219,8.0327,8.0371,4806900,{"time":1173,"open":1174,"high":1175,"low":1169,"close":1176,"volume":1177},"2014-04-14",8.0881,8.2722,8.2633,4123500,{"time":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"2014-04-21",8.2699,8.3121,8.1946,8.2167,4303200,{"time":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2014-04-28",8.2589,8.3276,8.2323,8.2921,4014900,{"time":1193,"open":1175,"high":1194,"low":1195,"close":1188,"volume":1196},"2014-05-05",8.3431,8.2345,6435900,{"time":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2014-05-12",8.3653,8.3919,8.2566,8.3032,4565400,{"time":1205,"open":1206,"high":1194,"low":1207,"close":1208,"volume":1209},"2014-05-19",8.2877,8.2411,8.3409,3634500,{"time":1211,"open":1212,"high":1213,"low":1214,"close":1215,"volume":1216},"2014-05-26",8.3697,8.4318,8.3453,8.4296,3282900,{"time":1218,"open":1219,"high":1220,"low":1221,"close":1222,"volume":1223},"2014-06-02",8.4384,8.4917,8.3897,8.485,4877100,{"time":1225,"open":1226,"high":1227,"low":1228,"close":1229,"volume":1230},"2014-06-09",8.4894,8.5116,8.3985,8.4628,3493200,{"time":1232,"open":1229,"high":1233,"low":1234,"close":1235,"volume":1236},"2014-06-16",8.6203,8.4517,8.6114,5619000,{"time":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2014-06-23",8.6179,8.6223,8.504,8.5687,3037800,{"time":1245,"open":1246,"high":1247,"low":1248,"close":1247,"volume":1249},"2014-06-30",8.571,8.6402,8.5352,2995500,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2014-07-07",8.629,8.6335,8.5308,8.6089,3009000,{"time":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2014-07-14",8.6424,8.7072,8.6067,8.6781,3394500,{"time":1265,"open":1266,"high":1267,"low":1252,"close":1268,"volume":1269},"2014-07-21",8.6558,8.696,8.6446,2612100,{"time":1271,"open":1272,"high":1273,"low":1274,"close":1275,"volume":1276},"2014-07-28",8.6469,8.6625,8.3522,8.3767,5037300,{"time":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2014-08-04",8.3946,8.4281,8.3008,8.408,4465500,{"time":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2014-08-11",8.4437,8.5397,8.3924,8.5018,2744100,{"time":1292,"open":1293,"high":1273,"low":1294,"close":1295,"volume":1296},"2014-08-18",8.5375,8.533,8.6268,4179900,{"time":1298,"open":1299,"high":1300,"low":1253,"close":1300,"volume":1301},"2014-08-25",8.6513,8.6848,3267900,{"time":1303,"open":1304,"high":1305,"low":1306,"close":1305,"volume":1307},"2014-09-01",8.6982,8.7183,8.6313,2509200,{"time":1309,"open":1310,"high":1305,"low":1311,"close":1240,"volume":1312},"2014-09-08",8.7116,8.6,2844600,{"time":1314,"open":1252,"high":1315,"low":1255,"close":1316,"volume":1317},"2014-09-15",8.8166,8.7987,4247100,{"time":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2014-09-22",8.7839,8.7861,8.6378,8.6985,4834200,{"time":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2014-09-29",8.649,8.7142,8.4805,8.6176,11179200,{"time":1333,"open":1299,"high":1334,"low":1335,"close":1336,"volume":1337},"2014-10-06",8.6648,8.4109,8.4131,7184100,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2014-10-13",8.4176,8.4491,8.0738,8.3277,12591300,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2014-10-20",8.33,8.6108,8.303,8.6086,7201200,{"time":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2014-10-27",8.5794,8.8423,8.5636,8.8355,5107500,{"time":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2014-11-03",8.8445,8.9299,8.7929,8.9277,8185800,{"time":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2014-11-10",8.9412,9.0198,8.9097,8.9816,4968000,{"time":1374,"open":1375,"high":1376,"low":1377,"close":1378,"volume":1379},"2014-11-17",8.9749,9.1479,8.9569,9.0917,4481400,{"time":1381,"open":1382,"high":1383,"low":1384,"close":1385,"volume":1386},"2014-11-24",9.1209,9.1322,9.0445,9.0985,3159300,{"time":1388,"open":1389,"high":1390,"low":1391,"close":1392,"volume":1393},"2014-12-01",9.067,9.1344,9.0468,9.1187,8062200,{"time":1395,"open":1396,"high":1396,"low":1397,"close":1398,"volume":1399},"2014-12-08",9.1052,8.7591,8.7614,5409300,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1389,"volume":1405},"2014-12-15",8.8108,9.0895,8.6827,17531700,{"time":1407,"open":1408,"high":1409,"low":1410,"close":1411,"volume":1412},"2014-12-22",9.0794,9.1858,9.0523,9.1632,3510600,{"time":1414,"open":1415,"high":1416,"low":1417,"close":1418,"volume":1419},"2014-12-29",9.1541,9.1609,8.9663,9.007,4617600,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1425,"volume":1426},"2015-01-05",8.9731,9.1111,8.7876,9.0251,23986500,{"time":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2015-01-12",9.0229,9.0975,8.826,8.998,14693700,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2015-01-19",9.0342,9.1518,8.9279,9.0365,19291800,{"time":1442,"open":1429,"high":1410,"low":1443,"close":1444,"volume":1445},"2015-01-26",8.722,8.7355,9045600,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2015-02-02",8.7582,9.1021,8.6835,9.05,36241800,{"time":1454,"open":1455,"high":1456,"low":1457,"close":1456,"volume":1458},"2015-02-09",9.0319,9.2061,8.9867,4736400,{"time":1460,"open":1461,"high":1462,"low":1449,"close":1463,"volume":1464},"2015-02-16",9.188,9.2107,9.1971,4237800,{"time":1466,"open":1467,"high":1468,"low":1415,"close":1469,"volume":1470},"2015-02-23",9.1948,9.2288,9.1926,3502500,{"time":1472,"open":1409,"high":1473,"low":1474,"close":1475,"volume":1476},"2015-03-02",9.2378,8.9708,8.9912,6875400,{"time":1478,"open":1418,"high":1479,"low":1480,"close":1481,"volume":1482},"2015-03-09",9.0455,8.8306,8.8984,6141000,{"time":1484,"open":1438,"high":1485,"low":1486,"close":1487,"volume":1488},"2015-03-16",9.1089,8.8758,9.0885,34515000,{"time":1490,"open":1491,"high":1492,"low":1493,"close":1494,"volume":1495},"2015-03-23",9.0999,9.1409,8.8539,8.9359,6695700,{"time":1497,"open":1498,"high":1499,"low":1500,"close":1501,"volume":1502},"2015-03-30",8.9974,9.0589,8.8903,8.9427,24959100,{"time":1504,"open":1505,"high":1506,"low":1507,"close":1508,"volume":1509},"2015-04-06",8.9199,9.1044,8.9085,9.0839,6478200,{"time":1511,"open":1512,"high":1513,"low":1514,"close":1515,"volume":1516},"2015-04-13",9.0862,9.1386,8.9632,9.0019,7845300,{"time":1518,"open":1519,"high":1520,"low":1521,"close":1522,"volume":1523},"2015-04-20",9.052,9.15,9.0475,9.1432,5624700,{"time":1525,"open":1526,"high":1527,"low":1528,"close":1529,"volume":1530},"2015-04-27",9.1545,9.1659,9.0133,9.1249,5145900,{"time":1532,"open":1522,"high":1533,"low":1534,"close":1535,"volume":1536},"2015-05-04",9.1728,8.97,9.1591,5823900,{"time":1538,"open":1539,"high":1540,"low":1541,"close":1540,"volume":1542},"2015-05-11",9.1614,9.2138,9.0338,4350600,{"time":1544,"open":1545,"high":1546,"low":1547,"close":1526,"volume":1548},"2015-05-18",9.2069,9.2229,9.1523,3536400,{"time":1550,"open":1551,"high":1552,"low":1521,"close":1553,"volume":1554},"2015-05-25",9.1363,9.1477,9.0908,4904400,{"time":1556,"open":1557,"high":1558,"low":1559,"close":1560,"volume":1561},"2015-06-01",9.1158,9.1204,8.9222,8.9313,6109500,{"time":1563,"open":1564,"high":1565,"low":1566,"close":1567,"volume":1568},"2015-06-08",8.9177,9.0429,8.8767,8.9473,4765200,{"time":1570,"open":1571,"high":1553,"low":1572,"close":1528,"volume":1573},"2015-06-15",8.904,8.8562,5513400,{"time":1575,"open":1576,"high":1577,"low":1578,"close":1579,"volume":1580},"2015-06-22",9.0721,9.1065,8.9389,8.9619,4471200,{"time":1582,"open":1583,"high":1584,"low":1585,"close":1586,"volume":1587},"2015-06-29",8.8701,8.9206,8.7691,8.8471,6977100,{"time":1589,"open":1590,"high":1591,"low":1592,"close":1593,"volume":1594},"2015-07-06",8.7828,8.9068,8.7392,8.877,5893800,{"time":1596,"open":1597,"high":1598,"low":1599,"close":1600,"volume":1601},"2015-07-13",8.9344,9.0262,8.8839,8.9849,4531800,{"time":1603,"open":1604,"high":1605,"low":1606,"close":1607,"volume":1608},"2015-07-20",8.994,8.9986,8.7301,8.7369,6413700,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2015-07-27",8.714,8.9045,8.6658,8.8517,9434700,{"time":1617,"open":1618,"high":1612,"low":1619,"close":1585,"volume":1620},"2015-08-03",8.8494,8.7415,6250200,{"time":1622,"open":1623,"high":1624,"low":1625,"close":1626,"volume":1627},"2015-08-10",8.8196,8.8861,8.7232,8.854,4563300,{"time":235,"open":1629,"high":1630,"low":1631,"close":1631,"volume":1632},8.8311,8.8816,8.3995,9760800,{"time":254,"open":1634,"high":1635,"low":956,"close":1636,"volume":1637},7.9404,8.4454,8.427,19774500,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"2015-08-31",8.3857,8.4247,8.1148,8.1929,7530600,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2015-09-07",8.3191,8.4684,8.2273,8.3214,5140500,{"time":1653,"open":1654,"high":1655,"low":1656,"close":1657,"volume":1658},"2015-09-14",8.3146,8.5877,8.2618,8.3329,5426700,{"time":1660,"open":1661,"high":1662,"low":1663,"close":1664,"volume":1665},"2015-09-21",8.3813,8.423,8.1707,8.2957,6741300,{"time":1667,"open":1668,"high":1669,"low":1670,"close":1669,"volume":1671},"2015-09-28",8.254,8.4461,8.1498,9689400,{"time":1673,"open":1674,"high":1675,"low":1674,"close":1676,"volume":1677},"2015-10-05",8.4947,8.8257,8.8026,6240300,{"time":1679,"open":1680,"high":1681,"low":1682,"close":1681,"volume":1683},"2015-10-12",8.791,8.8419,8.6915,3517800,{"time":1685,"open":1686,"high":1687,"low":1688,"close":1689,"volume":1690},"2015-10-19",8.8164,9.1058,8.7794,9.0896,4892400,{"time":1692,"open":1693,"high":1694,"low":1695,"close":1696,"volume":1697},"2015-10-26",9.0757,9.115,8.9993,9.0502,4917600,{"time":1699,"open":1700,"high":1701,"low":1695,"close":1702,"volume":1703},"2015-11-02",9.0641,9.2053,9.0826,5391000,{"time":1705,"open":1706,"high":1706,"low":1707,"close":1708,"volume":1709},"2015-11-09",9.0525,8.7771,8.7864,5180100,{"time":1711,"open":1712,"high":1713,"low":1712,"close":1714,"volume":1715},"2015-11-16",8.7887,9.1127,9.0479,5344800,{"time":1717,"open":1696,"high":1718,"low":1695,"close":1719,"volume":1720},"2015-11-23",9.122,9.0965,2768400,{"time":1722,"open":1694,"high":1723,"low":1362,"close":1724,"volume":1725},"2015-11-30",9.166,9.1243,15046500,{"time":1727,"open":1728,"high":1729,"low":1681,"close":1730,"volume":1731},"2015-12-07",9.0942,9.1081,8.8535,22426500,{"time":1733,"open":1734,"high":1724,"low":1735,"close":1675,"volume":1736},"2015-12-14",8.8604,8.7979,11663100,{"time":1738,"open":1739,"high":1740,"low":1741,"close":1742,"volume":1743},"2015-12-21",8.8751,9.1059,8.8262,9.0779,8401800,{"time":1745,"open":1746,"high":1747,"low":1748,"close":1748,"volume":1749},"2015-12-28",9.0383,9.1619,8.9894,10104000,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1755,"volume":1756},"2016-01-04",8.8728,8.9497,8.5324,8.5534,28014600,{"time":1758,"open":1311,"high":1759,"low":1760,"close":1761,"volume":1762},"2016-01-11",8.6676,8.3319,8.4182,16366800,{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"2016-01-18",8.5021,8.5394,8.1315,8.5278,15837300,{"time":1771,"open":1765,"high":1772,"low":1773,"close":1772,"volume":1774},"2016-01-25",8.7842,8.4252,10174500,{"time":1776,"open":1777,"high":1778,"low":1779,"close":1780,"volume":1781},"2016-02-01",8.7143,8.8145,8.5511,8.6234,19704300,{"time":1783,"open":1766,"high":1784,"low":1785,"close":1786,"volume":1787},"2016-02-08",8.6723,8.3809,8.593,16698900,{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"2016-02-15",8.677,8.8541,8.6117,8.8122,7688400,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2016-02-22",8.8914,9.0337,8.7259,8.9194,9062100,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2016-02-29",8.9241,9.1339,8.8495,9.1083,10242900,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2016-03-07",9.0756,9.2481,9.057,9.2435,13464300,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2016-03-14",9.2132,9.3903,9.1665,9.3787,8251200,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},"2016-03-21",9.3618,9.4087,9.2655,9.3289,5931600,{"time":1831,"open":1832,"high":1833,"low":1834,"close":1835,"volume":1836},"2016-03-28",9.35,9.4745,9.3007,9.4534,10468200,{"time":1838,"open":1839,"high":1840,"low":1841,"close":1826,"volume":1842},"2016-04-04",9.451,9.4604,9.3383,10697100,{"time":1844,"open":1845,"high":1846,"low":1847,"close":1848,"volume":1849},"2016-04-11",9.444,9.498,9.3688,9.4769,9307200,{"time":1851,"open":1852,"high":1853,"low":1854,"close":1840,"volume":1855},"2016-04-18",9.4557,9.5732,9.4252,9598500,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1862},"2016-04-25",9.4416,9.5614,9.3477,9.3993,9149100,{"time":1864,"open":1865,"high":1866,"low":1860,"close":1867,"volume":1868},"2016-05-02",9.4228,9.4628,9.4275,9924000,{"time":1870,"open":1871,"high":1872,"low":1873,"close":1874,"volume":1875},"2016-05-09",9.4346,9.5356,9.3712,9.39,7445700,{"time":1877,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},"2016-05-16",9.3946,9.4956,9.2514,9.3524,9189300,{"time":1884,"open":1881,"high":1885,"low":1886,"close":1887,"volume":1888},"2016-05-23",9.5591,9.3359,9.5497,6464100,{"time":1890,"open":1891,"high":1892,"low":1893,"close":1894,"volume":1895},"2016-05-30",9.5731,9.5872,9.4886,9.5755,5967300,{"time":1897,"open":1898,"high":1899,"low":1900,"close":1901,"volume":1902},"2016-06-06",9.6037,9.7094,9.5919,9.6577,7445100,{"time":1904,"open":1905,"high":1906,"low":1907,"close":1898,"volume":1908},"2016-06-13",9.6272,9.646,9.4933,6532800,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"2016-06-20",9.6953,9.7923,9.4704,9.5154,10530600,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1921,"volume":1922},"2016-06-27",9.4562,9.8302,9.3426,9.8184,17523300,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"2016-07-04",9.7758,9.9415,9.7119,9.9344,6846300,{"time":1931,"open":1932,"high":1933,"low":1926,"close":1934,"volume":1935},"2016-07-11",9.9462,10.1237,10.0906,11583000,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1939,"volume":1941},"2016-07-18",10.1024,10.1616,10.074,5945400,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1947,"volume":1948},"2016-07-25",10.1521,10.164,10.0196,10.0882,6830700,{"time":1950,"open":1934,"high":1951,"low":1952,"close":1953,"volume":1954},"2016-08-01",10.0929,9.9533,10.0716,7551000,{"time":1956,"open":1951,"high":1957,"low":1958,"close":1959,"volume":1960},"2016-08-08",10.1355,10.0503,10.1213,5854200,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1938,"volume":1966},"2016-08-15",10.145,10.1687,10.048,5338200,{"time":1968,"open":1969,"high":1944,"low":1946,"close":1970,"volume":1971},"2016-08-22",10.0953,10.0551,5892300,{"time":1973,"open":1974,"high":1975,"low":1976,"close":1977,"volume":1978},"2016-08-29",10.0622,10.1379,10.0054,10.1166,5623800,{"time":1980,"open":1981,"high":1963,"low":1982,"close":1982,"volume":1983},"2016-09-05",10.1332,9.8562,7168800,{"time":1985,"open":1986,"high":1987,"low":1988,"close":1989,"volume":1990},"2016-09-12",9.8255,10.0125,9.79,9.9083,22612500,{"time":1992,"open":1993,"high":1994,"low":1995,"close":1996,"volume":1997},"2016-09-19",9.9426,10.0783,9.8997,9.9974,9669300,{"time":1999,"open":2000,"high":2001,"low":2002,"close":2003,"volume":2004},"2016-09-26",9.9688,10.1116,9.8974,10.0736,8212200,{"time":2006,"open":2007,"high":2007,"low":2008,"close":2009,"volume":2010},"2016-10-03",10.0593,9.9331,9.9902,24852300,{"time":2012,"open":2013,"high":2007,"low":2014,"close":2015,"volume":2016},"2016-10-10",10.0355,9.8045,9.895,8577600,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"2016-10-17",9.8902,9.9236,9.7902,9.8545,7190100,{"time":2025,"open":2015,"high":2026,"low":2027,"close":2028,"volume":2029},"2016-10-24",9.9616,9.8664,9.9045,7077900,{"time":2031,"open":2032,"high":2033,"low":2034,"close":2034,"volume":2035},"2016-10-31",9.9283,9.9402,9.7474,8388600,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2007,"volume":2041},"2016-11-07",9.8736,10.1259,9.8593,12446700,{"time":2043,"open":2044,"high":2045,"low":2046,"close":2047,"volume":2048},"2016-11-14",10.0878,10.1474,10.0212,10.1235,7071300,{"time":2050,"open":2045,"high":2051,"low":2045,"close":2052,"volume":2053},"2016-11-21",10.2974,10.295,11606400,{"time":2055,"open":2056,"high":2057,"low":1944,"close":2058,"volume":2059},"2016-11-28",10.2878,10.3069,10.2045,8160600,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2016-12-05",10.2474,10.4902,10.2259,10.4831,9730200,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2072,"volume":2073},"2016-12-12",10.4973,10.6259,10.4712,10.5307,9236400,{"time":2075,"open":2076,"high":2077,"low":2076,"close":2078,"volume":2079},"2016-12-19",10.516,10.5953,10.5569,8552700,{"time":2081,"open":2082,"high":2083,"low":2084,"close":2085,"volume":2086},"2016-12-26",10.5737,10.5905,10.4295,10.468,7320300,{"time":2088,"open":2089,"high":2090,"low":2091,"close":2092,"volume":2093},"2017-01-02",10.5232,10.5593,10.4656,10.5304,9595500,{"time":2095,"open":2076,"high":2076,"low":2096,"close":2097,"volume":2098},"2017-01-09",10.3791,10.4536,8084700,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2017-01-16",10.4391,10.504,10.3959,10.4752,5832000,{"time":2107,"open":2108,"high":2109,"low":2103,"close":2110,"volume":2111},"2017-01-23",10.4512,10.5713,10.5256,8966100,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2084,"volume":2117},"2017-01-30",10.4968,10.5112,10.343,9065100,{"time":2119,"open":2120,"high":2121,"low":2122,"close":2123,"volume":2124},"2017-02-06",10.4247,10.5352,10.3983,10.5208,7261800,{"time":2126,"open":2127,"high":2128,"low":2121,"close":2128,"volume":2129},"2017-02-13",10.5497,10.689,7127400,{"time":2131,"open":2132,"high":2133,"low":2128,"close":2133,"volume":2134},"2017-02-20",10.713,10.8115,5431200,{"time":2136,"open":2133,"high":2137,"low":2138,"close":2139,"volume":2140},"2017-02-27",10.9028,10.7539,10.838,8487600,{"time":2142,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},"2017-03-06",10.8043,10.8428,10.7371,10.8236,7182300,{"time":2149,"open":2146,"high":2150,"low":2151,"close":2152,"volume":2153},"2017-03-13",10.898,10.7635,10.8644,6414000,{"time":2155,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},"2017-03-20",10.8634,10.89,10.7086,10.74,9258900,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2166,"volume":2167},"2017-03-27",10.6868,10.8223,10.6747,10.7884,10932000,{"time":2169,"open":2170,"high":2156,"low":2171,"close":2172,"volume":2173},"2017-04-03",10.7932,10.7206,10.7642,11655300,{"time":2175,"open":2176,"high":2177,"low":2178,"close":2179,"volume":2180},"2017-04-10",10.769,10.8029,10.665,10.6698,6167400,{"time":2182,"open":2183,"high":2184,"low":2185,"close":2186,"volume":2187},"2017-04-17",10.6916,10.7691,10.6795,10.7303,6537300,{"time":2189,"open":2190,"high":2191,"low":2192,"close":2193,"volume":2194},"2017-04-24",10.8126,10.8949,10.7957,10.815,6886200,{"time":2196,"open":2197,"high":2198,"low":2199,"close":2198,"volume":2200},"2017-05-01",10.8296,10.8586,10.7666,5760300,{"time":2202,"open":2203,"high":2204,"low":2205,"close":2206,"volume":2207},"2017-05-08",10.8417,10.8562,10.7521,10.7787,8261700,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"2017-05-15",10.7981,10.861,10.6771,10.8078,8823900,{"time":2216,"open":2217,"high":2218,"low":2217,"close":2219,"volume":2220},"2017-05-22",10.832,10.9626,10.9457,5390400,{"time":2222,"open":2223,"high":2224,"low":2225,"close":2226,"volume":2227},"2017-05-29",10.936,11.0885,10.9239,11.0788,4414200,{"time":2229,"open":2230,"high":2231,"low":2232,"close":2233,"volume":2234},"2017-06-05",11.074,11.0933,11.0014,11.0595,5619300,{"time":2236,"open":2237,"high":2238,"low":2237,"close":2239,"volume":2240},"2017-06-12",11.0498,11.1466,11.1441,6286200,{"time":2242,"open":2243,"high":2244,"low":2245,"close":2246,"volume":2247},"2017-06-19",11.181,11.2053,11.0713,11.1103,6335400,{"time":2249,"open":2250,"high":2251,"low":2252,"close":2253,"volume":2254},"2017-06-26",11.1298,11.1541,10.9104,10.9933,9439500,{"time":2256,"open":2257,"high":2258,"low":2259,"close":2253,"volume":2260},"2017-07-03",11.0201,11.0591,10.9348,4453200,{"time":2262,"open":2263,"high":2264,"low":2265,"close":2266,"volume":2267},"2017-07-10",10.9908,11.1176,10.908,11.1054,5698500,{"time":2269,"open":2270,"high":2271,"low":2272,"close":2266,"volume":2273},"2017-07-17",11.1005,11.1346,11.0469,5871900,{"time":2275,"open":2276,"high":2244,"low":2277,"close":2278,"volume":2279},"2017-07-24",11.0981,11.0371,11.1517,7645500,{"time":2281,"open":2282,"high":2283,"low":2284,"close":2285,"volume":2286},"2017-07-31",11.1566,11.2175,11.1468,11.2078,5250000,{"time":2288,"open":2289,"high":2290,"low":2291,"close":2292,"volume":2293},"2017-08-07",11.2102,11.2468,11.1225,11.1249,5622900,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"2017-08-14",11.1761,11.2565,11.0323,11.0396,8106600,{"time":2302,"open":2303,"high":2278,"low":2304,"close":2305,"volume":2306},"2017-08-21",11.042,11.0225,11.1151,21129000,{"time":2308,"open":2271,"high":2244,"low":2309,"close":2310,"volume":2311},"2017-08-28",11.0615,11.1907,4965000,{"time":2313,"open":2314,"high":2283,"low":2270,"close":2310,"volume":2315},"2017-09-04",11.1712,19819200,{"time":2317,"open":2318,"high":2319,"low":2320,"close":2319,"volume":2321},"2017-09-11",11.2346,11.4418,11.2273,5020200,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},"2017-09-18",11.4526,11.5041,11.4207,11.4599,5612100,{"time":2330,"open":2331,"high":2325,"low":2332,"close":2333,"volume":2334},"2017-09-25",11.4575,11.3986,11.4919,5696400,{"time":2336,"open":2337,"high":2338,"low":2333,"close":2339,"volume":2340},"2017-10-02",11.4992,11.6564,11.6392,6595500,{"time":2342,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},"2017-10-09",11.649,11.8209,11.6441,11.789,5215800,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2017-10-16",11.7988,11.9019,11.7595,11.8995,5643900,{"time":2356,"open":2357,"high":2358,"low":2359,"close":2360,"volume":2361},"2017-10-23",11.9216,11.9977,11.8111,11.9854,6678300,{"time":2363,"open":2364,"high":2365,"low":2366,"close":2367,"volume":2368},"2017-10-30",11.951,11.9903,11.8872,11.9756,6513900,{"time":2370,"open":2360,"high":2371,"low":2372,"close":2373,"volume":2374},"2017-11-06",12.0075,11.8798,11.9535,7054800,{"time":2376,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},"2017-11-13",11.9437,12.0615,11.9142,12.0002,8264100,{"time":2383,"open":2384,"high":2385,"low":2358,"close":2386,"volume":2387},"2017-11-20",12.01,12.118,12.1033,5971500,{"time":2389,"open":2390,"high":2391,"low":2392,"close":2393,"volume":2394},"2017-11-27",12.1082,12.4544,12.1057,12.3881,10545000,{"time":2396,"open":2397,"high":2398,"low":2399,"close":2400,"volume":2401},"2017-12-04",12.4765,12.5134,12.366,12.4299,8494800,{"time":2403,"open":2404,"high":2405,"low":2406,"close":2407,"volume":2408},"2017-12-11",12.4323,12.587,12.4151,12.5625,7826700,{"time":2410,"open":2411,"high":2412,"low":2411,"close":2413,"volume":2414},"2017-12-18",12.623,12.7096,12.6502,9043200,{"time":2416,"open":2417,"high":2418,"low":2419,"close":2413,"volume":2420},"2017-12-25",12.6453,12.7071,12.6379,10018500,{"time":2422,"open":2423,"high":2424,"low":2425,"close":2426,"volume":2427},"2018-01-01",12.6972,12.8752,12.6601,12.8678,10109700,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2433,"volume":2434},"2018-01-08",12.8604,13.0507,12.8208,13.026,12911100,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"2018-01-15",13.0878,13.2188,12.9593,13.204,11698800,{"time":2443,"open":2444,"high":2445,"low":2446,"close":2447,"volume":2448},"2018-01-22",13.1966,13.4982,13.1842,13.4933,12760200,{"time":2450,"open":2451,"high":2452,"low":2453,"close":2454,"volume":2455},"2018-01-29",13.4685,13.4735,12.8876,12.8975,18293100,{"time":2457,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},"2018-02-05",12.8085,12.8999,11.8468,12.2226,38092500,{"time":2464,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},"2018-02-12",12.3363,12.7392,12.2572,12.6329,13919400,{"time":2471,"open":2472,"high":2473,"low":2474,"close":2473,"volume":2475},"2018-02-19",12.5464,12.6008,12.3684,10922100,{"time":2477,"open":2478,"high":2479,"low":2480,"close":2481,"volume":2482},"2018-02-26",12.6527,12.8554,12.2077,12.3659,16820100,{"time":2484,"open":2485,"high":2412,"low":2485,"close":2418,"volume":2486},"2018-03-05",12.2992,9962400,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2018-03-12",12.7244,12.7467,12.4426,12.5224,9515400,{"time":2495,"open":2496,"high":2496,"low":2497,"close":2498,"volume":2499},"2018-03-19",12.4901,11.8167,11.8241,15697500,{"time":2501,"open":2502,"high":2503,"low":2504,"close":2505,"volume":2506},"2018-03-26",11.9881,12.2342,11.9086,12.1845,14970300,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2018-04-02",12.1646,12.2913,11.767,12.018,17635500,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2519,"volume":2520},"2018-04-09",12.0652,12.3037,12.0105,12.2118,12806400,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2018-04-16",12.2814,12.4404,12.0428,12.09,25045800,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2018-04-23",12.1174,12.177,11.8962,12.1621,28456200,{"time":2536,"open":2505,"high":2537,"low":2538,"close":2502,"volume":2539},"2018-04-30",12.2143,11.6999,39349200,{"time":2541,"open":2542,"high":2543,"low":2532,"close":2544,"volume":2545},"2018-05-07",12.0204,12.2491,12.2267,10745700,{"time":2547,"open":2523,"high":2548,"low":2549,"close":2550,"volume":2551},"2018-05-14",12.3609,12.1671,12.2739,9287100,{"time":2553,"open":2554,"high":2555,"low":2556,"close":2557,"volume":2558},"2018-05-21",12.3336,12.4379,12.2317,12.3261,7428300,{"time":2560,"open":2561,"high":2562,"low":2533,"close":2563,"volume":2564},"2018-05-28",12.2516,12.4305,12.3808,10363500,{"time":2566,"open":2567,"high":2568,"low":2567,"close":2568,"volume":2569},"2018-06-04",12.423,12.6442,6709200,{"time":2571,"open":2572,"high":2573,"low":2574,"close":2575,"volume":2576},"2018-06-11",12.6516,12.7014,12.5448,12.6541,6993900,{"time":2578,"open":2579,"high":2580,"low":2581,"close":2582,"volume":2583},"2018-06-18",12.5821,12.6094,12.4354,12.51,6348000,{"time":2585,"open":2586,"high":2587,"low":2588,"close":2589,"volume":2590},"2018-06-25",12.4653,12.4777,12.2592,12.3494,9219600,{"time":2592,"open":2593,"high":2594,"low":2595,"close":2596,"volume":2597},"2018-07-02",12.2743,12.5223,12.2392,12.4897,8036400,{"time":2599,"open":2600,"high":2601,"low":2602,"close":2603,"volume":2604},"2018-07-09",12.5348,12.6927,12.5123,12.6726,7591500,{"time":2606,"open":2603,"high":2607,"low":2608,"close":2609,"volume":2610},"2018-07-16",12.7202,12.615,12.6776,5513700,{"time":2612,"open":2613,"high":2614,"low":2615,"close":2616,"volume":2617},"2018-07-23",12.6751,12.9056,12.6401,12.8029,7715400,{"time":2619,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},"2018-07-30",12.7979,12.9708,12.7353,12.9583,7846200,{"time":2626,"open":2627,"high":2628,"low":2629,"close":2630,"volume":2631},"2018-08-06",12.9557,13.0334,12.8605,12.8956,9559200,{"time":2633,"open":2634,"high":2635,"low":2636,"close":2637,"volume":2638},"2018-08-13",12.9106,13.1487,12.7879,13.1186,7566900,{"time":2640,"open":2635,"high":2641,"low":2642,"close":2643,"volume":2644},"2018-08-20",13.2038,13.1036,13.1687,6987600,{"time":2646,"open":2647,"high":2648,"low":2649,"close":2650,"volume":2651},"2018-08-27",13.2113,13.279,13.1437,13.2063,7296300,{"time":2653,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},"2018-09-03",13.1862,13.3391,13.1562,13.2689,6010500,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"2018-09-10",13.3165,13.4017,13.2639,13.3942,7521000,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"2018-09-17",13.3992,13.6022,13.3691,13.5671,8856000,{"time":2674,"open":2675,"high":2675,"low":2676,"close":2677,"volume":2678},"2018-09-24",13.547,13.3123,13.3703,8584200,{"time":2680,"open":2681,"high":2682,"low":2683,"close":2684,"volume":2685},"2018-10-01",13.4107,13.5292,13.2467,13.2921,10388100,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"2018-10-08",13.2694,13.3754,12.5832,12.7396,20682600,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2018-10-15",12.7195,12.944,12.6665,12.7548,11929500,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2018-10-22",12.775,12.7926,12.2553,12.3537,20935200,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"2018-10-29",12.4697,12.8103,12.2376,12.6867,18107100,{"time":2715,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},"2018-11-05",12.7119,13.1054,12.6967,12.997,12934500,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"2018-11-12",12.9768,12.9869,12.6059,12.8733,16806300,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},"2018-11-19",12.8607,12.8935,12.4369,12.4647,11828400,{"time":2736,"open":2737,"high":2738,"low":2739,"close":2740,"volume":2741},"2018-11-26",12.5504,13.0171,12.5176,13.0045,13111200,{"time":2743,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},"2018-12-03",13.1357,13.1458,12.3663,12.4218,19261500,{"time":2750,"open":2732,"high":2751,"low":2752,"close":2753,"volume":2754},"2018-12-10",12.6312,12.2048,12.3286,24266400,{"time":54,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},12.293,12.3133,11.5452,11.5757,51633300,{"time":79,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},11.4994,12.0056,11.1993,11.8479,41732400,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2773},"2018-12-31",11.9089,12.059,11.6876,12.0361,24442800,{"time":2775,"open":2776,"high":2753,"low":2777,"close":2778,"volume":2779},"2019-01-07",12.0513,11.9674,12.3108,18976500,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2785,"volume":2786},"2019-01-14",12.2472,12.5473,12.1734,12.5245,19388100,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},"2019-01-21",12.4659,12.5397,12.2777,12.4888,14256900,{"time":2795,"open":2796,"high":2797,"low":2798,"close":2799,"volume":2800},"2019-01-28",12.3973,12.733,12.3311,12.7,15837600,{"time":2802,"open":2799,"high":2426,"low":2803,"close":2804,"volume":2805},"2019-02-04",12.6465,12.7635,11711700,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2019-02-11",12.8017,13.1578,12.7559,13.1553,10836300,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},"2019-02-18",13.14,13.2519,13.112,13.2494,8714400,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2019-02-25",13.3155,13.3231,13.1247,13.2366,11564100,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2832,"volume":2833},"2019-03-04",13.2824,13.3028,12.8856,12.9772,13609200,{"time":2835,"open":2836,"high":2837,"low":2836,"close":2838,"volume":2839},"2019-03-11",13.0255,13.318,13.2951,20932800,{"time":2841,"open":2842,"high":2843,"low":2844,"close":2845,"volume":2846},"2019-03-18",13.3104,13.4427,13.2006,13.2159,34418100,{"time":2848,"open":2849,"high":2850,"low":2851,"close":2852,"volume":2853},"2019-03-25",13.1852,13.3977,13.1417,13.3875,14217000,{"time":2855,"open":2856,"high":2857,"low":2858,"close":2859,"volume":2860},"2019-04-01",13.4669,13.6513,13.4438,13.6487,12827700,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"2019-04-08",13.6308,13.7358,13.5463,13.7255,10038300,{"time":2869,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},"2019-04-15",13.7409,13.9406,13.7025,13.8817,8257500,{"time":2876,"open":2877,"high":2878,"low":2879,"close":2880,"volume":2881},"2019-04-22",13.8561,14.02,13.6615,13.7614,10006200,{"time":2883,"open":2884,"high":2885,"low":2886,"close":2887,"volume":2888},"2019-04-29",13.7588,13.8459,13.6333,13.8254,9939600,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2019-05-06",13.6128,13.7639,13.2313,13.4874,15039000,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2019-05-13",13.2825,13.4771,13.1519,13.326,11046900,{"time":2904,"open":2683,"high":2905,"low":2906,"close":2907,"volume":2908},"2019-05-20",13.3747,13.0802,13.1622,9341400,{"time":2910,"open":2911,"high":2912,"low":2913,"close":2914,"volume":2915},"2019-05-27",13.1826,13.1903,12.7576,12.7678,9369300,{"time":2917,"open":2918,"high":2919,"low":2918,"close":2920,"volume":2921},"2019-06-03",12.7934,13.4797,13.4157,10386000,{"time":2923,"open":2924,"high":2925,"low":2858,"close":2926,"volume":2927},"2019-06-10",13.4823,13.5719,13.5002,8037000,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2864,"volume":2933},"2019-06-17",13.5104,13.7895,13.4541,7476600,{"time":2935,"open":2936,"high":2870,"low":2937,"close":2938,"volume":2939},"2019-06-24",13.7281,13.6052,13.6983,7524900,{"time":2941,"open":2942,"high":2943,"low":2944,"close":2945,"volume":2946},"2019-07-01",13.8687,13.9203,13.7215,13.8738,7896900,{"time":2948,"open":2949,"high":2950,"low":2951,"close":2952,"volume":2953},"2019-07-08",13.8248,13.9667,13.719,13.9564,8814300,{"time":2955,"open":2956,"high":2957,"low":2958,"close":2945,"volume":2959},"2019-07-15",13.9771,14.0029,13.8145,7861200,{"time":2961,"open":2962,"high":2963,"low":2964,"close":2965,"volume":2966},"2019-07-22",13.8841,14.2171,13.8274,14.2068,9201600,{"time":2968,"open":2969,"high":2970,"low":2971,"close":2972,"volume":2973},"2019-07-29",14.1861,14.2274,13.6028,13.6544,14080500,{"time":2975,"open":2976,"high":2977,"low":2978,"close":2979,"volume":2980},"2019-08-05",13.4918,13.6622,13.1485,13.4996,17974800,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2019-08-12",13.4428,13.6415,13.1304,13.4583,11848500,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2019-08-19",13.6054,13.7603,13.2776,13.3473,11077200,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2019-08-26",13.4686,13.8222,13.3782,13.7448,11514900,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2019-09-02",13.6777,14.0906,13.577,14.0597,9184800,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2019-09-09",14.1139,14.4365,14.0752,14.3642,12697800,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2019-09-16",14.3049,14.3204,14.1526,14.1629,9021300,{"time":3024,"open":3025,"high":3026,"low":3027,"close":3028,"volume":3029},"2019-09-23",14.1371,14.2536,14.0479,14.1963,13691400,{"time":3031,"open":3032,"high":3033,"low":3034,"close":3035,"volume":3036},"2019-09-30",14.2224,14.3552,13.6546,14.0973,16192800,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2019-10-07",14.0661,14.3005,13.764,14.1859,12014100,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3049,"volume":3050},"2019-10-14",14.1677,14.3083,14.1338,14.2562,8180400,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3056,"volume":3057},"2019-10-21",14.3239,14.4906,14.2458,14.4541,9537300,{"time":3059,"open":3060,"high":3061,"low":3062,"close":3063,"volume":3064},"2019-10-28",14.501,14.6104,14.3838,14.6078,10601100,{"time":3066,"open":3067,"high":3068,"low":3069,"close":3070,"volume":3071},"2019-11-04",14.6729,14.8682,14.6547,14.8318,10826700,{"time":3073,"open":3074,"high":3075,"low":3076,"close":3077,"volume":3078},"2019-11-11",14.7562,14.8526,14.6885,14.8474,9880200,{"time":3080,"open":3081,"high":3082,"low":3083,"close":3084,"volume":3085},"2019-11-18",14.837,14.8604,14.6495,14.7432,12098700,{"time":3087,"open":3088,"high":3089,"low":3090,"close":3068,"volume":3091},"2019-11-25",14.7927,14.9333,14.7823,7397100,{"time":3093,"open":3094,"high":3095,"low":3096,"close":3089,"volume":3097},"2019-12-02",14.8995,14.975,14.5765,13380900,{"time":3099,"open":3100,"high":3101,"low":3102,"close":3103,"volume":3104},"2019-12-09",14.9203,15.1527,14.8865,15.0661,12333300,{"time":3106,"open":3107,"high":3108,"low":3109,"close":3110,"volume":3111},"2019-12-16",15.1448,15.2603,15.0739,15.2446,12517800,{"time":3113,"open":3114,"high":3115,"low":3116,"close":3117,"volume":3118},"2019-12-23",15.2709,15.2866,15.2026,15.2682,6069300,{"time":3120,"open":3117,"high":3121,"low":3122,"close":3123,"volume":3124},"2019-12-30",15.2814,15.0976,15.1369,12397500,{"time":3126,"open":3127,"high":3128,"low":3127,"close":3129,"volume":3130},"2020-01-06",15.0634,15.326,15.2262,13875300,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"2020-01-13",15.263,15.5492,15.2367,15.5308,15621300,{"time":3139,"open":3140,"high":3141,"low":3142,"close":3143,"volume":3144},"2020-01-20",15.5019,15.6384,15.3733,15.4494,13781400,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2020-01-27",15.2288,15.3628,14.8901,14.94,18933300,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3157,"volume":3158},"2020-02-03",15.0004,15.5229,14.9768,15.3549,15332400,{"time":3160,"open":3161,"high":3162,"low":3161,"close":3163,"volume":3164},"2020-02-10",15.3181,15.5676,15.452,13127700,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3121,"volume":3170},"2020-02-17",15.4021,15.4468,15.2525,12473400,{"time":3172,"open":3173,"high":3174,"low":3175,"close":3176,"volume":3177},"2020-02-24",14.9295,14.9925,13.1231,13.5432,67869000,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2020-03-02",13.6272,14.3965,13.425,13.7112,60452700,{"time":103,"open":3186,"high":3187,"low":3188,"close":2524,"volume":3189},12.7922,13.3174,11.4111,81810300,{"time":125,"open":3191,"high":3192,"low":3193,"close":3194,"volume":3195},11.1144,12.0938,10.6287,10.6444,59487300,{"time":147,"open":3197,"high":3198,"low":3199,"close":3200,"volume":3201},10.5814,12.1275,10.1954,11.7826,74606700,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2020-03-30",11.841,12.1832,11.4563,11.7534,49393500,{"time":3210,"open":3211,"high":3212,"low":3213,"close":3214,"volume":3215},"2020-04-06",12.1647,13.1649,12.109,12.9261,34224900,{"time":3217,"open":3218,"high":3219,"low":3220,"close":3221,"volume":3222},"2020-04-13",12.9208,13.2737,12.6635,13.2392,33009900,{"time":3224,"open":3225,"high":3226,"low":3227,"close":2744,"volume":3228},"2020-04-20",13.0269,13.2206,12.6396,28308600,{"time":3230,"open":3231,"high":3232,"low":3233,"close":3234,"volume":3235},"2020-04-27",13.2259,13.7831,13.0376,13.0853,30349800,{"time":3237,"open":3238,"high":3239,"low":3240,"close":3241,"volume":3242},"2020-05-04",13.0031,13.4992,12.9182,13.4806,20928900,{"time":3244,"open":3245,"high":3246,"low":3247,"close":3248,"volume":3249},"2020-05-11",13.3957,13.5549,12.7059,13.149,25530900,{"time":3251,"open":3252,"high":3253,"low":3254,"close":2932,"volume":3255},"2020-05-18",13.4912,13.6717,13.3506,33357000,{"time":3257,"open":3258,"high":3259,"low":3260,"close":3261,"volume":3262},"2020-05-25",13.7592,14.0962,13.669,13.9343,20973300,{"time":3264,"open":3265,"high":3266,"low":3267,"close":3268,"volume":3269},"2020-06-01",13.8813,14.8974,13.8415,14.778,32031300,{"time":3271,"open":3272,"high":3273,"low":3274,"close":3275,"volume":3276},"2020-06-08",14.8417,15.0009,13.5841,13.8388,39743100,{"time":3278,"open":3279,"high":3280,"low":3241,"close":3281,"volume":3282},"2020-06-15",13.5417,14.3615,14.0458,35102400,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"2020-06-22",13.9927,14.1598,13.3403,13.3858,45095700,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3295,"volume":3296},"2020-06-29",13.5035,14.06,13.45,13.8299,19008000,{"time":3298,"open":3299,"high":3300,"low":3301,"close":3302,"volume":3303},"2020-07-06",14.0225,14.1001,13.3938,13.7764,20431500,{"time":3305,"open":3306,"high":3307,"low":3308,"close":3309,"volume":3310},"2020-07-13",13.9021,14.3918,13.7068,14.274,20543100,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"2020-07-20",14.2607,14.5523,14.1189,14.4051,19224000,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"2020-07-27",14.3998,14.6754,14.2954,14.5791,19308300,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3328,"volume":3330},"2020-08-03",14.6379,15.0473,14.5389,19551000,{"time":3332,"open":3333,"high":3334,"low":3333,"close":3335,"volume":3336},"2020-08-10",15.066,15.5262,15.3657,21230700,{"time":3338,"open":3339,"high":3340,"low":3341,"close":3342,"volume":3343},"2020-08-17",15.3737,15.3817,15.0178,15.0767,16130400,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3349,"volume":3350},"2020-08-24",15.165,15.4861,15.1275,15.4834,23758800,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"2020-08-31",15.47,15.7831,15.1356,15.3389,27952200,{"time":3359,"open":3360,"high":3361,"low":3362,"close":3363,"volume":3364},"2020-09-07",15.2372,15.2586,14.8734,15.0232,22361700,{"time":3366,"open":3367,"high":3368,"low":3333,"close":3369,"volume":3370},"2020-09-14",15.1623,15.4968,15.1436,20069100,{"time":3372,"open":3373,"high":3373,"low":3374,"close":3375,"volume":3376},"2020-09-21",14.9269,14.3052,14.6646,24611400,{"time":3378,"open":3379,"high":3380,"low":3381,"close":3382,"volume":3383},"2020-09-28",14.8619,15.0861,14.6916,15.0024,27483300,{"time":3385,"open":3386,"high":3387,"low":3386,"close":3388,"volume":3389},"2020-10-05",15.1375,15.9103,15.8022,19923300,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2020-10-12",15.8617,15.9481,15.5887,15.8698,19389600,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3392,"volume":3402},"2020-10-19",15.9076,15.9833,15.559,22047900,{"time":3404,"open":3405,"high":3405,"low":3406,"close":3407,"volume":3408},"2020-10-26",15.686,14.6619,14.9997,30258000,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2020-11-02",15.1996,15.8887,15.1024,15.6806,24630900,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3421,"volume":3422},"2020-11-09",16.4264,16.802,16.1778,16.621,30813300,{"time":3424,"open":3425,"high":3426,"low":3421,"close":3427,"volume":3428},"2020-11-16",16.8966,17.1074,16.7155,29884500,{"time":3430,"open":3431,"high":3432,"low":3431,"close":3433,"volume":3434},"2020-11-23",16.8263,17.4073,17.2073,19786500,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3438,"volume":3440},"2020-11-30",17.1695,17.5964,16.9452,30377100,{"time":3442,"open":3443,"high":3444,"low":3445,"close":3446,"volume":3447},"2020-12-07",17.564,17.7153,17.3105,17.4278,25098900,{"time":3449,"open":3450,"high":3451,"low":3452,"close":3453,"volume":3454},"2020-12-14",17.5914,17.5942,17.2042,17.4387,23844900,{"time":3456,"open":3457,"high":3458,"low":3459,"close":3460,"volume":3461},"2020-12-21",17.2478,17.4442,17.0596,17.4087,15070500,{"time":3463,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},"2020-12-28",17.5178,17.5805,17.2505,17.4933,15044400,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2021-01-04",17.5614,18.0524,17.0841,17.9296,30983400,{"time":3477,"open":3478,"high":3479,"low":3480,"close":3481,"volume":3482},"2021-01-11",17.8151,18.2869,17.7687,17.9651,24628800,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2021-01-18",18.0769,18.1369,17.7633,17.9242,20054400,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"2021-01-25",17.8833,18.0387,17.2805,17.3351,34257900,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2021-02-01",17.4742,18.0796,17.2969,18.0087,26190900,{"time":3505,"open":3506,"high":3507,"low":3472,"close":3508,"volume":3509},"2021-02-08",18.1042,18.3496,18.2787,21682800,{"time":3511,"open":3512,"high":3513,"low":3514,"close":3515,"volume":3516},"2021-02-15",18.3715,18.5296,18.2324,18.4887,16734000,{"time":3518,"open":3519,"high":3520,"low":3521,"close":3522,"volume":3523},"2021-02-22",18.4342,19.0342,18.2596,18.3851,43800600,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"2021-03-01",18.6224,19.1951,18.3606,19.1378,40701900,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2021-03-08",19.2333,19.8006,19.1842,19.787,40917300,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"2021-03-15",19.8197,19.9833,19.4897,19.6315,43629600,{"time":3546,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},"2021-03-22",19.6206,20.2541,19.4301,20.2349,35466300,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"2021-03-29",20.1058,20.2734,19.9465,20.1388,28303200,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"2021-04-05",20.2871,20.4409,20.191,20.397,29469000,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"2021-04-12",20.3915,20.6826,20.2706,20.6524,25483800,{"time":3574,"open":3575,"high":3576,"low":3577,"close":3578,"volume":3579},"2021-04-19",20.603,20.6799,20.3722,20.5892,30451800,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2021-04-26",20.6112,20.6552,20.386,20.4711,27515700,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2021-05-03",20.5837,21.2842,20.581,21.2622,30424800,{"time":3595,"open":3596,"high":3597,"low":3583,"close":3598,"volume":3599},"2021-05-10",21.3556,21.5368,21.2484,37816200,{"time":3601,"open":3602,"high":3603,"low":3604,"close":3605,"volume":3606},"2021-05-17",21.232,21.2896,20.6414,21.0974,28555200,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"2021-05-24",21.2182,21.243,20.9381,21.1303,23853300,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2021-05-31",21.2787,21.3363,21.0617,21.3281,19301100,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2021-06-07",21.3391,21.3611,21.1166,21.2402,21645300,{"time":3629,"open":3630,"high":3630,"low":3631,"close":3632,"volume":3633},"2021-06-14",21.2265,20.3036,20.3173,30791100,{"time":3635,"open":3636,"high":3637,"low":3638,"close":3639,"volume":3640},"2021-06-21",20.4656,20.9176,20.4574,20.8927,24631800,{"time":3642,"open":3643,"high":3644,"low":3645,"close":3646,"volume":3647},"2021-06-28",20.9148,21.0725,20.7792,21.0448,24165600,{"time":3649,"open":3650,"high":3651,"low":3652,"close":3653,"volume":3654},"2021-07-05",21.0144,21.0476,20.616,21.0338,19103400,{"time":3656,"open":3657,"high":3658,"low":3659,"close":3660,"volume":3661},"2021-07-12",20.9784,21.1168,20.8429,20.8733,20003100,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"2021-07-19",20.6492,21.031,20.3864,20.9729,29862900,{"time":3670,"open":3671,"high":3672,"low":3659,"close":3673,"volume":3674},"2021-07-26",20.9425,21.1582,21.0559,17045700,{"time":3676,"open":3677,"high":3678,"low":3679,"close":3680,"volume":3681},"2021-08-02",21.1472,21.2689,20.9535,21.1804,21438300,{"time":3683,"open":3680,"high":3684,"low":3685,"close":3686,"volume":3687},"2021-08-09",21.5483,21.1084,21.5317,18042000,{"time":3689,"open":3690,"high":3691,"low":3692,"close":3693,"volume":3694},"2021-08-16",21.4819,21.6147,20.984,21.28,23720400,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":3701},"2021-08-23",21.3796,21.5262,21.3132,21.5068,20009700,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2021-08-30",21.5428,21.576,21.3325,21.5207,20045400,{"time":3710,"open":3711,"high":3711,"low":3712,"close":3653,"volume":3713},"2021-09-06",21.4847,21.0282,17740200,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3719,"volume":3720},"2021-09-13",21.1665,21.2329,20.8484,20.901,25681800,{"time":3722,"open":3652,"high":3723,"low":3666,"close":3724,"volume":3725},"2021-09-20",21.1122,21.0369,37031100,{"time":3727,"open":3728,"high":3729,"low":3730,"close":3731,"volume":3732},"2021-09-27",21.048,21.2237,20.6521,20.9783,43830600,{"time":3734,"open":3735,"high":3736,"low":3737,"close":3738,"volume":3739},"2021-10-04",20.9644,21.3631,20.7497,21.207,29970300,{"time":3741,"open":3742,"high":3743,"low":3744,"close":3745,"volume":3746},"2021-10-11",21.2181,21.5416,20.8277,21.4719,21288900,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2021-10-18",21.3771,21.8149,21.2934,21.7508,23128800,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2021-10-25",21.7814,21.8372,21.4356,21.6141,20481600,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2021-11-01",21.6671,22.1077,21.5974,21.9989,22500900,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2021-11-08",22.038,22.1188,21.8707,22.0686,20878500,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2021-11-15",22.13,22.2025,21.7786,21.7954,20724600,{"time":3783,"open":3784,"high":3771,"low":3785,"close":3786,"volume":3787},"2021-11-22",21.8428,21.4524,21.5528,23779800,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2021-11-29",21.7117,21.7368,21.0648,21.4273,39102000,{"time":3796,"open":3797,"high":3798,"low":3799,"close":3798,"volume":3800},"2021-12-06",21.6085,22.0028,21.5611,30036000,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2021-12-13",22.0112,22.4581,21.8257,22.0955,35873700,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2021-12-20",21.9044,22.4525,21.7442,22.3738,26897100,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2021-12-27",22.4188,22.8404,22.385,22.7195,26313000,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2022-01-03",22.7392,23.1833,22.593,22.95,45316500,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2022-01-10",22.9303,23.1777,22.7336,22.9669,48928200,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2022-01-17",22.801,22.8123,21.8116,21.8285,65387400,{"time":3844,"open":3845,"high":3846,"low":3847,"close":3848,"volume":3849},"2022-01-24",21.643,22.1264,21.2607,21.9437,84309900,{"time":3851,"open":3852,"high":3853,"low":3854,"close":3855,"volume":3856},"2022-01-31",21.8313,22.4609,21.7667,22.0758,43918200,{"time":3858,"open":3859,"high":3860,"low":3840,"close":3861,"volume":3862},"2022-02-07",22.1124,22.4806,21.8875,45358800,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2022-02-14",21.8763,22.0506,21.5446,21.7386,47560500,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2022-02-21",21.6964,21.8088,20.6592,21.761,67549200,{"time":3878,"open":3879,"high":303,"low":3880,"close":3881,"volume":3882},"2022-02-28",21.4715,21.1736,21.8229,64626900,{"time":3884,"open":3885,"high":3886,"low":3887,"close":3888,"volume":3889},"2022-03-07",21.7414,21.7807,21.2073,21.2776,58527600,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2022-03-14",21.4294,22.1798,21.3226,22.1377,42949200,{"time":3898,"open":3899,"high":3900,"low":3866,"close":3900,"volume":3901},"2022-03-21",22.208,22.481,40130100,{"time":3903,"open":3904,"high":3905,"low":3906,"close":3907,"volume":3908},"2022-03-28",22.4103,22.7074,22.2179,22.416,41435100,{"time":3910,"open":3904,"high":3911,"low":3912,"close":3900,"volume":3913},"2022-04-04",22.5857,22.1783,34530300,{"time":3915,"open":3916,"high":3917,"low":3918,"close":3919,"volume":3920},"2022-04-11",22.4641,22.5829,22.1811,22.266,28488900,{"time":3922,"open":3923,"high":3924,"low":3925,"close":3926,"volume":3927},"2022-04-18",22.249,22.9196,21.9774,22.0001,44373000,{"time":3929,"open":3930,"high":3931,"low":3932,"close":3933,"volume":3934},"2022-04-25",21.8869,22.0906,21.355,21.4003,57788100,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3940,"volume":3941},"2022-05-02",21.4031,22.3169,21.0891,21.7935,66903000,{"time":3943,"open":3944,"high":3945,"low":3946,"close":3947,"volume":3948},"2022-05-09",21.553,21.7596,21.0127,21.587,68143800,{"time":3950,"open":3867,"high":3951,"low":3952,"close":3953,"volume":3954},"2022-05-16",22.0736,20.7156,21.1428,51807900,{"time":3956,"open":3957,"high":3958,"low":3959,"close":3958,"volume":3960},"2022-05-23",21.3324,22.3848,21.1343,45820800,{"time":3962,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},"2022-05-30",22.2688,22.365,21.7992,22.0821,29325600,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3959,"volume":3973},"2022-06-06",22.2292,22.3283,21.1173,37036500,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3979,"volume":3980},"2022-06-13",20.7411,20.8344,19.765,19.8923,68107200,{"time":3982,"open":3983,"high":3984,"low":3985,"close":3984,"volume":3986},"2022-06-20",20.195,20.8602,20.1002,35314800,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2022-06-27",20.9202,21.1088,20.2488,20.6202,43042800,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2022-07-04",20.3574,20.8117,20.0488,20.7145,29557200,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2022-07-11",20.6259,20.7545,19.9659,20.5174,36337200,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2022-07-18",20.6431,20.8031,20.2945,20.6231,32423700,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2022-07-25",20.6774,21.306,20.6088,21.266,36369300,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2022-08-01",21.1659,21.3745,21.0917,21.3174,34128000,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2022-08-08",21.386,22.0774,21.2431,22.0688,31385400,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2022-08-15",21.9317,22.3317,21.886,22.066,38852100,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2022-08-22",21.8888,21.9088,21.2088,21.2202,30856800,{"time":4051,"open":4052,"high":4033,"low":4053,"close":4054,"volume":4055},"2022-08-29",21.1231,20.4917,20.5802,40965300,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4048,"volume":4061},"2022-09-05",20.6517,21.2631,20.4345,26366700,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4067,"volume":4068},"2022-09-12",21.2717,21.4202,20.1374,20.3402,44766000,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2022-09-19",20.1717,20.5474,19.3798,19.6248,69786600,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2022-09-26",19.5499,19.7776,19.1261,19.152,67578300,{"time":4084,"open":4073,"high":4085,"low":4086,"close":4087,"volume":4088},"2022-10-03",20.2591,19.3019,19.4865,46305900,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2022-10-10",19.5787,20.1524,19.0165,19.5874,49956900,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2022-10-17",19.8728,20.3168,19.6911,20.2101,43385100,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2022-10-24",20.3485,21.4123,20.3312,21.3921,43866900,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2022-10-31",21.2566,21.5766,20.5907,21.1817,51984900,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2022-11-07",21.2451,22.2369,21.1327,22.1763,55787100,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2022-11-14",22.1388,22.3522,21.7669,22.1821,54729600,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2022-11-21",22.1561,22.6636,22.1129,22.6145,31813200,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2022-11-28",22.4502,22.9173,22.1215,22.7789,51367500,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2022-12-05",22.6261,22.6463,22.0033,22.1166,52315800,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2022-12-12",22.1719,22.9081,21.59,21.7733,59222100,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2022-12-19",21.8082,22.0788,21.523,21.9944,52074600,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2022-12-26",22.0381,22.1574,21.7849,21.9799,38409000,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2023-01-02",22.0643,22.652,21.7937,22.588,37719600,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4182,"volume":4185},"2023-01-09",22.6811,22.7626,22.3203,50066400,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2023-01-16",22.6607,22.6753,21.7675,22.0963,42424800,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2023-01-23",22.1428,22.3901,22.0031,22.2185,46422000,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2023-01-30",22.1283,22.7422,22.105,22.524,64094400,{"time":4208,"open":4209,"high":4210,"low":4162,"close":4211,"volume":4212},"2023-02-06",22.4047,22.5705,22.3465,47473800,{"time":4214,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},"2023-02-13",22.3989,22.5967,22.2156,22.3785,41336700,{"time":4221,"open":4222,"high":4223,"low":4224,"close":4225,"volume":4226},"2023-02-20",22.2272,22.2388,21.6103,21.782,38733000,{"time":4228,"open":4229,"high":4230,"low":4231,"close":4232,"volume":4233},"2023-02-27",21.9304,22.0177,21.5434,21.9886,46544400,{"time":4235,"open":4232,"high":4236,"low":4237,"close":4238,"volume":4239},"2023-03-06",22.0759,20.8422,20.9382,53398500,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2023-03-13",20.5978,21.0022,20.3708,20.5163,91045500,{"time":4248,"open":3604,"high":4249,"low":4250,"close":4251,"volume":4252},"2023-03-20",21.1037,20.4377,20.7839,57201000,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},"2023-03-27",20.9716,21.4792,20.8073,21.4645,44705100,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2023-04-03",21.5085,21.6171,21.2768,21.4059,34314000,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4272,"volume":4273},"2023-04-10",21.3765,21.7344,21.3149,21.5878,40234200,{"time":4275,"open":4276,"high":4277,"low":4278,"close":4258,"volume":4279},"2023-04-17",21.5936,21.7726,21.3882,36271200,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4285,"volume":4286},"2023-04-24",21.4733,21.5379,20.7721,21.2914,43440600,{"time":4288,"open":4264,"high":4289,"low":4290,"close":4291,"volume":4292},"2023-05-01",21.4058,20.3966,20.8279,58898100,{"time":4294,"open":4295,"high":4296,"low":4297,"close":4298,"volume":4299},"2023-05-08",20.8367,20.8719,20.3819,20.5521,50114100,{"time":4301,"open":4302,"high":4291,"low":4303,"close":4304,"volume":4305},"2023-05-15",20.5697,20.288,20.7105,45295800,{"time":4307,"open":4304,"high":4308,"low":4309,"close":4310,"volume":4311},"2023-05-22",20.8836,20.2763,20.6636,54450900,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2023-05-29",20.6812,20.9306,20.2792,20.9012,45989100,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4324,"volume":4325},"2023-06-05",20.9218,21.1535,20.6929,21.045,44024100,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2023-06-12",21.0802,21.6611,21.0303,21.5173,52424700,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2023-06-19",21.4323,21.4469,20.9167,20.9374,34812900,{"time":4341,"open":4338,"high":4342,"low":4343,"close":4344,"volume":4345},"2023-06-26",21.5444,20.9078,21.5029,46596000,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4059,"volume":4351},"2023-07-03",21.4704,21.6362,21.1861,27611100,{"time":4353,"open":4354,"high":4355,"low":4059,"close":4356,"volume":4357},"2023-07-10",21.2661,21.882,21.728,44854200,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2023-07-17",21.6658,22.2551,21.5977,22.1988,45759900,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4370,"volume":4371},"2023-07-24",22.2314,22.5127,22.1958,22.3942,43913700,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4377,"volume":4378},"2023-07-31",22.4268,22.4564,21.9293,21.9589,44119200,{"time":4380,"open":4381,"high":4382,"low":4383,"close":4384,"volume":4385},"2023-08-07",22.0211,22.2521,21.8583,22.0803,33130800,{"time":4387,"open":4388,"high":4389,"low":4390,"close":4391,"volume":4392},"2023-08-14",22.0448,22.0685,21.5888,21.7813,37488000,{"time":4394,"open":4395,"high":4396,"low":4397,"close":4398,"volume":4399},"2023-08-21",21.7931,21.9353,21.5474,21.7161,38336400,{"time":4401,"open":4402,"high":4367,"low":4403,"close":4404,"volume":4405},"2023-08-28",21.8109,21.7635,22.11,34478400,{"time":4407,"open":4404,"high":4408,"low":4409,"close":4410,"volume":4411},"2023-09-04",22.1277,21.6392,21.8139,33657900,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2023-09-11",21.8938,22.03,21.7191,21.802,35435700,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2023-09-18",21.8287,21.8967,21.2902,21.2991,45666000,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2023-09-25",21.2543,21.3589,20.9555,21.1408,46827600,{"time":4434,"open":4435,"high":4436,"low":4437,"close":4438,"volume":4439},"2023-10-02",21.1199,21.1229,20.4536,20.8032,66037800,{"time":4441,"open":4442,"high":4428,"low":4443,"close":4444,"volume":4445},"2023-10-09",20.8301,20.7972,21.0093,42127500,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2023-10-16",21.1557,21.3917,20.6986,20.7016,47721000,{"time":288,"open":4454,"high":4455,"low":4456,"close":4457,"volume":4458},20.6568,20.7703,19.9188,19.9875,64471800,{"time":4460,"open":4461,"high":4462,"low":4463,"close":4464,"volume":4465},"2023-10-30",20.107,21.081,20.0742,20.9884,70176900,{"time":4467,"open":4464,"high":4468,"low":4469,"close":4470,"volume":4471},"2023-11-06",21.0243,20.4984,20.7464,50523300,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4428,"volume":4477},"2023-11-13",20.6747,21.3678,20.6149,52808700,{"time":4479,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},"2023-11-20",21.2065,21.4545,21.1856,21.4515,36095100,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2023-11-27",21.3977,21.8668,21.2722,21.8548,60381300,{"time":4493,"open":4494,"high":4495,"low":4496,"close":4497,"volume":4498},"2023-12-04",21.7503,21.9615,21.7412,21.8891,68399100,{"time":4500,"open":4501,"high":4502,"low":4495,"close":4503,"volume":4504},"2023-12-11",21.9796,22.9304,22.7734,76506600,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},"2023-12-18",22.8821,22.9877,22.5652,22.8942,53199900,{"time":4513,"open":4514,"high":4515,"low":4510,"close":4516,"volume":4517},"2023-12-25",22.9183,23.0753,22.9787,42802200,{"time":4519,"open":4520,"high":4521,"low":4522,"close":4523,"volume":4524},"2024-01-01",22.8972,23.2413,22.8912,23.0511,54085500,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4527,"volume":4530},"2024-01-08",23.0209,23.2051,22.8217,60772800,{"time":4532,"open":4533,"high":4534,"low":4535,"close":4536,"volume":4537},"2024-01-15",22.9696,23.1658,22.6104,23.1175,50647500,{"time":4539,"open":4540,"high":4541,"low":4542,"close":4543,"volume":4544},"2024-01-22",23.1447,23.3258,23.0541,23.2473,59687700,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4521,"volume":4550},"2024-01-29",23.2654,23.3469,22.9123,52644000,{"time":4552,"open":4553,"high":4554,"low":4508,"close":4555,"volume":4556},"2024-02-05",23.1839,23.2896,23.1779,48227100,{"time":4558,"open":4559,"high":4560,"low":4561,"close":4562,"volume":4563},"2024-02-12",23.187,23.3831,22.7825,23.2353,53162400,{"time":4565,"open":4553,"high":4566,"low":4567,"close":4568,"volume":4569},"2024-02-19",23.5854,23.1417,23.5099,44456100,{"time":4571,"open":4568,"high":4572,"low":4573,"close":4574,"volume":4575},"2024-02-26",23.6186,23.3228,23.5884,43617900,{"time":4577,"open":4578,"high":4579,"low":4580,"close":4581,"volume":4582},"2024-03-04",23.5974,23.8389,23.5069,23.6729,51686700,{"time":4584,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},"2024-03-11",23.688,24.014,23.6276,23.7121,49064100,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2024-03-18",23.8238,24.35,23.685,24.1462,59774700,{"time":4598,"open":4595,"high":4599,"low":4600,"close":4601,"volume":4602},"2024-03-25",24.5843,23.9881,24.5265,44337600,{"time":4604,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},"2024-04-01",24.5447,24.5751,23.8451,24.0337,54195600,{"time":4611,"open":4612,"high":4613,"low":4614,"close":4615,"volume":4616},"2024-04-08",24.0489,24.1979,23.3158,23.3645,61352400,{"time":4618,"open":4619,"high":4620,"low":4621,"close":4614,"volume":4622},"2024-04-15",23.5531,23.6109,22.9751,49495800,{"time":4624,"open":4625,"high":4626,"low":4627,"close":4628,"volume":4629},"2024-04-22",23.4162,23.7812,23.3128,23.5683,43098900,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2024-04-29",23.5987,23.8177,23.3067,23.7173,40738500,{"time":4638,"open":4639,"high":4595,"low":4640,"close":4641,"volume":4642},"2024-05-06",23.8086,23.7204,24.1219,40874400,{"time":4644,"open":4645,"high":4646,"low":4647,"close":4648,"volume":4649},"2024-05-13",24.1858,24.4048,24.1523,24.3592,35082000,{"time":4651,"open":4652,"high":4652,"low":4653,"close":4654,"volume":4655},"2024-05-20",24.3622,23.7082,23.7569,39950100,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2024-05-27",23.7751,23.9059,23.2276,23.8998,34465200,{"time":4664,"open":4665,"high":4665,"low":4632,"close":4666,"volume":4667},"2024-06-03",23.9394,23.693,38222400,{"time":4669,"open":4670,"high":4639,"low":4671,"close":4672,"volume":4673},"2024-06-10",23.6291,23.1941,23.3584,41326500,{"time":4675,"open":4627,"high":4676,"low":4677,"close":4678,"volume":4679},"2024-06-17",23.839,23.2519,23.763,34674600,{"time":4681,"open":4682,"high":4683,"low":4684,"close":4685,"volume":4686},"2024-06-24",23.8633,24.1402,23.6613,23.9041,43769100,{"time":4688,"open":4689,"high":4690,"low":4691,"close":4692,"volume":4693},"2024-07-01",23.9779,24.0978,23.5813,23.6766,40856100,{"time":4695,"open":4696,"high":4697,"low":4698,"close":4699,"volume":4700},"2024-07-08",23.692,24.6019,23.6059,24.482,45166500,{"time":4702,"open":4703,"high":4704,"low":4705,"close":4706,"volume":4707},"2024-07-15",24.5558,25.4965,24.5066,24.9339,47542500,{"time":4709,"open":4706,"high":4710,"low":4711,"close":4712,"volume":4713},"2024-07-22",25.392,24.645,25.352,42463800,{"time":4715,"open":4712,"high":4716,"low":4717,"close":4718,"volume":4719},"2024-07-29",25.5733,24.565,24.8386,47816700,{"time":4721,"open":4722,"high":4723,"low":4724,"close":4711,"volume":4725},"2024-08-05",24.3837,24.728,24.2115,57034800,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2024-08-12",24.7188,25.2106,24.4728,25.1952,35904300,{"time":4734,"open":4735,"high":4736,"low":4737,"close":4738,"volume":4739},"2024-08-19",25.2168,25.6871,25.2075,25.6748,35397000,{"time":4741,"open":4742,"high":4743,"low":4744,"close":4745,"volume":4746},"2024-08-26",25.7486,25.9976,25.5457,25.9853,37483800,{"time":4748,"open":4749,"high":4750,"low":4751,"close":4737,"volume":4752},"2024-09-02",25.8808,25.9392,25.1645,38758800,{"time":4754,"open":4755,"high":4756,"low":4757,"close":4758,"volume":4759},"2024-09-09",25.312,25.6348,24.9585,25.6256,38176500,{"time":4761,"open":4762,"high":4763,"low":4764,"close":4765,"volume":4766},"2024-09-16",25.7455,26.2035,25.7055,25.9699,44091600,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2024-09-23",26.0437,26.2862,25.8458,26.1342,51215700,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2024-09-30",26.1591,26.2955,25.9947,26.2552,64762800,{"time":4782,"open":4779,"high":4783,"low":4784,"close":4785,"volume":4786},"2024-10-07",26.5747,26.0009,26.5561,54122800,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2024-10-14",26.5468,26.891,26.463,26.8073,46394500,{"time":4795,"open":4796,"high":4792,"low":4797,"close":4798,"volume":4799},"2024-10-21",26.798,26.1746,26.1932,54299900,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2024-10-28",26.2397,26.4072,26.0722,26.1467,51339600,{"time":4808,"open":4798,"high":4809,"low":4810,"close":4811,"volume":4812},"2024-11-04",27.1144,26.0815,27.0585,61817500,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2024-11-11",27.1888,27.3098,26.5933,26.6398,56354800,{"time":4821,"open":4822,"high":4823,"low":4824,"close":4816,"volume":4825},"2024-11-18",26.6863,27.3377,26.5002,55303500,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2024-11-25",27.4866,27.654,27.2074,27.4772,41860900,{"time":4834,"open":4831,"high":4835,"low":4836,"close":4837,"volume":4838},"2024-12-02",27.4959,26.7608,26.8166,70098600,{"time":4840,"open":4790,"high":4841,"low":4842,"close":4843,"volume":4844},"2024-12-09",26.9934,26.2966,26.4187,84256200,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2024-12-16",26.4093,26.4469,25.2353,25.6298,120693100,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2024-12-23",25.5734,25.9773,25.4326,25.7988,61738400,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2024-12-30",25.658,25.8646,25.4044,25.7707,58656200,{"time":4867,"open":4857,"high":4868,"low":4869,"close":4870,"volume":4871},"2025-01-06",25.8927,25.3011,25.3668,74961100,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2025-01-13",25.3292,26.306,25.3199,26.2872,72945000,{"time":4880,"open":4881,"high":4882,"low":4883,"close":4884,"volume":4885},"2025-01-20",26.3529,26.5689,26.2121,26.3623,63609200,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2025-01-27",26.4468,26.7192,26.09,26.1369,78455600,{"time":4894,"open":4862,"high":4842,"low":4895,"close":4896,"volume":4897},"2025-02-03",25.7331,25.8834,70585600,{"time":4899,"open":4900,"high":4875,"low":4901,"close":4902,"volume":4903},"2025-02-10",25.996,25.827,26.0994,56230100,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2025-02-17",26.1181,26.6441,26.0524,26.4938,54340000,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4914,"volume":4916},"2025-02-24",26.5408,26.8037,26.3811,68336400,{"time":4918,"open":4919,"high":4920,"low":4921,"close":4922,"volume":4923},"2025-03-03",26.8319,26.9728,26.0336,26.7286,85501500,{"time":4925,"open":4926,"high":4927,"low":4854,"close":4928,"volume":4929},"2025-03-10",26.5971,27.0949,25.9585,105028900,{"time":4931,"open":4932,"high":4933,"low":4934,"close":4935,"volume":4936},"2025-03-17",25.9491,26.3905,25.9397,26.0712,69952100,{"time":4938,"open":4939,"high":4940,"low":4941,"close":4942,"volume":4943},"2025-03-24",26.1839,26.477,26.0317,26.1359,76409400,{"time":4945,"open":4946,"high":4947,"low":4948,"close":4949,"volume":4950},"2025-03-31",26.0601,26.5908,23.9089,23.9563,121760100,{"time":10,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},23.3119,24.6007,22.6202,23.9753,189332200,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2025-04-14",24.269,24.3922,23.6815,24.089,78552600,{"time":4965,"open":4955,"high":4966,"low":4967,"close":4968,"volume":4969},"2025-04-21",24.5154,23.4636,24.3259,101118300,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2025-04-28",24.3449,24.7144,24.0795,24.6955,70807900,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2025-05-05",24.5818,24.6576,24.1648,24.3828,73401000,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4987,"volume":4989},"2025-05-12",24.9134,25.2072,24.6102,79578400,{"time":4991,"open":4992,"high":4987,"low":4972,"close":4993,"volume":4994},"2025-05-19",25.0651,24.5344,75337300,{"time":4996,"open":4997,"high":4998,"low":4993,"close":4999,"volume":5000},"2025-05-26",24.705,24.9419,24.7997,57772500,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2025-06-02",24.8566,25.1977,24.5723,25.1503,74621000,{"time":5009,"open":4987,"high":5010,"low":5011,"close":5012,"volume":5013},"2025-06-09",25.681,25.1598,25.4915,72124800,{"time":5015,"open":5016,"high":5017,"low":4987,"close":5018,"volume":5019},"2025-06-16",25.5578,25.6621,25.302,54401600,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2025-06-23",25.3778,25.4536,25.0337,25.2537,97436500,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2025-06-30",25.2825,26.2203,25.2346,26.1724,74147700,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2025-07-07",26.1054,26.4117,25.7418,26.1533,72735000,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2025-07-14",26.1437,26.2011,25.5504,25.8566,77350900,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5043,"volume":5053},"2025-07-21",25.9332,26.2394,25.7131,73705000,{"time":5055,"open":5039,"high":5056,"low":5057,"close":5058,"volume":5059},"2025-07-28",26.1628,25.0815,25.2442,89476600,{"time":5061,"open":5062,"high":5063,"low":5025,"close":5064,"volume":5065},"2025-08-04",25.2729,25.8183,25.7227,79610100,{"time":5067,"open":5068,"high":5069,"low":5070,"close":5039,"volume":5071},"2025-08-11",25.7801,26.2968,25.56,76278800,{"time":5073,"open":5043,"high":5074,"low":5075,"close":5076,"volume":5077},"2025-08-18",26.8231,26.0576,26.7466,67467600,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2025-08-25",26.7274,26.7849,26.4786,26.7179,65542100,{"time":5086,"open":5087,"high":5076,"low":5088,"close":5089,"volume":5090},"2025-09-01",26.6892,26.316,26.4499,67041400,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5069,"volume":5096},"2025-09-08",26.4212,26.5552,26.0959,81887500,{"time":5098,"open":5099,"high":5100,"low":5095,"close":5039,"volume":5101},"2025-09-15",26.3351,26.5456,95052600,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2025-09-22",26.115,26.3734,26.0289,26.2879,90613900,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2025-09-29",26.3459,26.6454,26.085,26.4811,93566500,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2025-10-06",26.5391,26.5584,25.6309,25.6406,92747700,{"time":5124,"open":5125,"high":5113,"low":5126,"close":5127,"volume":5128},"2025-10-13",25.7082,25.544,25.8821,87433900,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2025-10-20",25.9111,26.2976,25.9014,26.114,69510400,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2025-10-27",26.1816,26.2492,25.5923,25.8435,94291600,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2025-11-03",25.7469,25.8338,25.428,25.8145,89961200,{"time":5151,"open":5152,"high":5119,"low":5153,"close":5154,"volume":5155},"2025-11-10",25.8531,25.6116,26.3169,92935800,{"time":5157,"open":5158,"high":5159,"low":5160,"close":5138,"volume":5161},"2025-11-17",26.3072,26.4038,25.6986,95339600,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2025-11-24",26.2106,26.7033,26.027,26.655,63163900,{"time":5170,"open":5171,"high":5172,"low":5111,"close":5173,"volume":5174},"2025-12-01",26.626,26.9545,26.7709,84321200,{"time":5176,"open":5177,"high":5178,"low":5179,"close":5180,"volume":5181},"2025-12-08",26.7613,27.1423,26.5198,27.0155,95554600,{"time":5183,"open":5184,"high":5185,"low":5186,"close":5187,"volume":5188},"2025-12-15",27.0838,27.1619,26.7324,26.8007,104315400,{"time":5190,"open":5191,"high":5192,"low":5193,"close":5194,"volume":5195},"2025-12-22",26.8691,27.035,26.8398,26.9764,62044500,{"time":5197,"open":5194,"high":5178,"low":5198,"close":5199,"volume":5200},"2025-12-29",26.6251,27.0643,67058200,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2026-01-05",27.2692,27.9524,27.074,27.8646,104845800,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2026-01-12",27.8841,28.4111,27.6889,28.2062,102678300,{"time":5216,"open":5217,"high":5218,"low":5210,"close":5219,"volume":5220},"2026-01-19",28.011,28.5966,28.4404,79835800,{"time":5222,"open":5223,"high":5224,"low":5225,"close":5224,"volume":5226},"2026-01-26",28.5283,29.1041,28.3721,103502500,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2026-02-02",28.9382,30.734,28.8601,30.7145,145002700,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2026-02-09",30.6657,31.0073,30.4217,30.8511,121962800,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5239,"volume":5246},"2026-02-16",30.939,31.1146,30.4607,88494300,{"time":5248,"open":5249,"high":5250,"low":5251,"close":5237,"volume":5252},"2026-02-23",30.7926,31.0365,30.529,96850300,{"time":5254,"open":5255,"high":5256,"low":5257,"close":5258,"volume":5259},"2026-03-02",31.1537,31.1829,30.041,30.3826,142586000,{"time":5261,"open":5262,"high":5238,"low":5263,"close":5264,"volume":5265},"2026-03-09",30.2558,29.8751,30.0606,127583800,{"time":5267,"open":5268,"high":5238,"low":5269,"close":5270,"volume":5271},"2026-03-16",30.1777,29.5042,29.6604,137978700,{"time":5273,"open":5274,"high":5275,"low":5276,"close":5277,"volume":5278},"2026-03-23",29.9434,30.3247,29.6409,29.9605,134415000,{"time":5280,"open":5281,"high":5275,"low":5282,"close":5283,"volume":5284},"2026-03-30",30.1967,29.8916,30.0786,113596600,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5283,"volume":5290},"2026-04-06",30.0294,30.4822,29.9408,122932500,{"time":5292,"open":5293,"high":5294,"low":5289,"close":5295,"volume":5296},"2026-04-13",30.1081,30.6101,30.5609,94678400,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2026-04-20",30.5806,31.053,30.4526,30.7085,86485000,{"time":5305,"open":5306,"high":5307,"low":5294,"close":5308,"volume":5309},"2026-04-27",30.807,31.6239,31.3581,95512800,{"time":5311,"open":5312,"high":5313,"low":5314,"close":5315,"volume":5316},"2026-05-04",31.2499,31.2892,30.7774,31.1219,104231600,{"time":5318,"open":5319,"high":5320,"low":5321,"close":5322,"volume":5323},"2026-05-11",31.3188,31.4664,31.0235,31.2203,100039600,{"time":5325,"open":5326,"high":5327,"low":5328,"close":5329,"volume":5330},"2026-05-18",31.2794,32.3719,31.1613,32.3129,95173300,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2026-05-25",32.3424,32.3916,31.9192,31.9881,79553700,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5343,"volume":5344},"2026-06-01",31.7617,32.2735,31.5648,31.7912,108994100,{"time":5346,"open":5347,"high":5348,"low":5342,"close":5349,"volume":5350},"2026-06-08",31.8503,32.4014,32.303,107951300,{"time":5352,"open":5353,"high":5333,"low":5312,"close":5308,"volume":5354},"2026-06-15",32.244,90939500,{"time":5356,"open":5308,"high":5357,"low":5313,"close":5358,"volume":5359},"2026-06-22",32.0543,31.8361,100262100,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2026-06-29",31.9849,32.1436,31.4392,32.1337,88429600,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5363,"volume":5372},"2026-07-06",32.1238,32.4611,31.8063,94831700,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2026-07-13",32.3222,33.2349,31.9253,32.6496,105744900,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2026-07-20",32.6793,33.0365,32.3321,33.0266,93914000,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2026-07-27",33.0662,33.969,32.7785,33.2051,142513200,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2026-08-03",33.3341,33.6913,32.9968,33.6317,118477700,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2026-08-10",33.6218,34.2667,33.5524,34.2468,104150600,{"time":5409,"open":5410,"high":5411,"low":5390,"close":5412,"volume":5413},"2026-08-17",34.0782,35.0306,34.8322,114581200,{"time":5415,"open":5416,"high":5411,"low":5417,"close":5418,"volume":5419},"2026-08-24",34.852,34.4254,34.6238,119263300,{"time":5421,"open":5412,"high":5422,"low":5423,"close":5424,"volume":5425},"2026-08-31",34.9214,34.5048,34.5246,45975100,{"time":5427,"open":5428,"high":5417,"low":5429,"close":5430,"volume":5431},"2026-09-07",34.3857,33.6714,33.85,97820300,{"time":5433,"open":5410,"high":5434,"low":5435,"close":5436,"volume":5437},"2026-09-14",34.2369,33.3143,33.4135,107549000,{"time":5439,"open":5440,"high":5441,"low":5442,"close":5443,"volume":5444},"2026-09-21",33.4631,33.5821,33.01,33.21,117980100,{"time":5446,"open":5447,"high":5448,"low":5449,"close":12,"volume":5450},"2026-09-28",33.11,33.19,32.53,119041014,"Supabase","SPY",[5454,5460,5465,5471,5477,5484,5491,5497,5503,5509,5515,5522,5528,5534,5540,5546,5553,5559,5565,5572,5576,5582,5589,5596,5601,5607,5613,5617,5620,5626,5632,5638,5644,5650,5656,5663,5669,5676,5682,5686,5693,5699,5705,5710,5715,5721,5726,5732,5739,5743,5748,5755,5761,5767,5772,5777,5783,5788,5794,5797,5803,5809,5816,5822,5828,5835,5841,5846,5852,5858,5864,5870,5877,5884,5891,5898,5905,5912,5918,5925,5932,5939,5945,5952,5959,5966,5972,5979,5986,5993,5999,6006,6013,6019,6025,6032,6037,6043,6048,6054,6060,6066,6073,6079,6086,6093,6100,6107,6114,6120,6127,6133,6140,6145,6152,6159,6166,6171,6176,6183,6190,6196,6203,6209,6214,6220,6227,6234,6240,6247,6254,6260,6266,6272,6278,6283,6289,6295,6302,6309,6316,6322,6328,6335,6341,6347,6353,6360,6367,6374,6381,6388,6395,6402,6408,6414,6420,6427,6434,6441,6448,6455,6462,6469,6476,6483,6490,6497,6504,6511,6518,6524,6531,6538,6545,6551,6558,6565,6571,6578,6585,6592,6598,6605,6612,6619,6626,6632,6639,6646,6653,6660,6667,6673,6679,6685,6691,6698,6704,6711,6718,6724,6731,6738,6745,6752,6757,6762,6769,6774,6781,6788,6795,6802,6809,6816,6821,6827,6834,6841,6847,6853,6860,6867,6874,6881,6888,6895,6902,6908,6915,6922,6928,6935,6942,6949,6956,6963,6970,6977,6983,6990,6996,7002,7009,7016,7023,7030,7037,7044,7051,7057,7064,7071,7077,7084,7091,7098,7105,7112,7119,7125,7132,7138,7145,7152,7159,7165,7171,7178,7185,7191,7198,7205,7212,7217,7224,7231,7238,7244,7248,7255,7262,7268,7275,7282,7289,7296,7303,7309,7316,7322,7329,7336,7343,7350,7357,7364,7371,7378,7385,7392,7399,7406,7413,7420,7427,7434,7441,7448,7454,7461,7467,7474,7481,7487,7494,7501,7507,7514,7521,7528,7535,7542,7549,7556,7563,7570,7577,7583,7590,7596,7603,7609,7616,7623,7630,7637,7644,7651,7658,7664,7671,7678,7685,7691,7698,7704,7711,7718,7724,7731,7738,7745,7752,7758,7765,7772,7779,7786,7792,7798,7805,7811,7818,7825,7832,7839,7845,7852,7859,7866,7873,7880,7887,7894,7901,7908,7915,7922,7929,7936,7942,7949,7956,7963,7970,7977,7984,7991,7997,8003,8010,8017,8024,8031,8037,8043,8050,8056,8063,8070,8077,8083,8090,8097,8104,8111,8118,8125,8132,8139,8146,8153,8160,8167,8173,8179,8186,8193,8199,8206,8213,8220,8227,8234,8241,8248,8255,8261,8268,8275,8282,8289,8296,8303,8310,8317,8324,8331,8338,8344,8351,8358,8365,8372,8379,8386,8393,8400,8407,8413,8420,8427,8434,8441,8448,8455,8462,8469,8476,8483,8490,8497,8503,8510,8517,8524,8531,8538,8545,8552,8558,8565,8572,8579,8585,8591,8598,8605,8612,8619,8626,8633,8640,8647,8654,8661,8668,8675,8682,8689,8696,8703,8710,8717,8724,8731,8738,8745,8752,8759,8765,8772,8779,8786,8793,8800,8807,8814,8821,8828,8835,8842,8849,8856,8862,8869,8875,8882,8889,8896,8903,8910,8917,8923,8930,8937,8944,8951,8957,8964,8971,8977,8984,8991,8998,9004,9011,9018,9025,9032,9039,9046,9053,9060,9067,9074,9080,9087,9094,9100,9107,9114,9121,9128,9135,9142,9149,9156,9163,9170,9177,9184,9191,9198,9205,9211,9218,9225,9232,9239,9246,9253,9260,9267,9274,9281,9288,9295,9302,9309,9316,9323,9330,9337,9344,9351,9358,9364,9371,9378,9385,9392,9399,9406,9413,9420,9427,9434,9441,9448,9455,9462,9469,9476,9483,9490,9497,9504,9510,9517,9524,9531,9537,9543,9550,9557,9564,9571,9578,9585,9592,9599,9605,9612,9619,9626,9633,9639,9645,9651,9658,9664,9670,9677,9684,9691,9698,9705,9712,9718,9725,9732,9738,9745,9752,9759,9766,9773,9779,9786,9793,9800,9807,9814,9821,9828,9834,9840,9847,9854,9860,9866,9873,9879,9886,9893,9900,9907,9914,9921,9928,9935,9942,9949,9956,9963,9969,9976,9982,9989,9995,10002,10009,10016,10023,10030,10037,10044,10050,10057,10064,10071,10078,10085,10091,10098,10105,10112,10119,10126,10133,10139,10145,10150,10157,10164,10170,10177,10184,10191,10198,10205,10212,10218,10225,10232,10239,10246,10253,10260,10267,10274,10281,10287,10294,10301,10308,10314,10321,10327,10334,10341,10347,10354,10360,10366,10373,10380,10387,10394,10400,10406,10413,10420,10427,10432,10439,10446,10453,10460,10467,10474,10481,10488,10495,10502,10509,10516,10522,10528,10535,10542,10549,10556,10563,10570,10577,10584,10590,10597,10604,10611,10618,10625,10632,10639,10646,10653,10660,10667,10674,10681,10687,10694,10701,10708,10715,10722,10729,10736,10743,10750,10757,10764,10770,10777,10784,10791,10798,10805,10812,10819,10826,10833,10840,10847,10854,10861,10868,10875,10882,10889,10896,10903,10910,10917,10924,10931,10938,10945,10952,10959,10966,10973,10980,10987,10994,11001,11008,11015,11022,11029,11036,11042,11049,11056,11063,11069,11076,11083,11090,11097,11104,11111,11118,11125,11132,11139,11146,11153,11159,11166,11173,11180,11187,11194,11201,11208,11215,11222,11229,11236,11243,11250,11257,11264,11271,11278,11285,11292,11298,11305,11312,11319,11326,11333,11340,11347,11354,11361,11368,11374,11381,11388,11395,11402,11408,11415,11422,11429,11436,11443,11450,11457,11464,11471,11477,11484,11491,11497,11504,11511,11518,11525,11532,11539,11546,11553,11560,11567,11574,11581,11588,11595,11601,11608,11615,11622,11629,11636,11643,11650,11656,11663,11670,11677,11684,11691,11698,11705,11712,11719,11726,11733,11740,11747,11753,11760,11767,11774,11781,11788,11795,11801,11808,11815,11822,11829,11836,11843,11850,11857,11864,11871,11878,11885,11892,11899,11906,11913,11920,11927,11934,11941,11948,11955,11962,11969,11976,11983,11989,11996,12003,12010,12017,12024,12029,12035,12041,12047,12053,12059,12065,12071,12077,12083,12089,12094,12100,12105,12111,12117,12123,12129,12135,12141,12146,12152,12158,12164,12170,12176,12182,12188,12194,12200,12205,12211,12216,12222,12228,12234,12240,12246,12252,12258,12264,12270,12276,12282,12288,12294,12300,12306,12312,12318,12324,12330,12336,12342,12348,12353,12359,12364,12370,12376,12382,12388,12394,12400,12406,12412,12416,12422,12428,12434,12439,12444,12450,12456,12462,12468,12474,12480,12486,12492,12498,12504,12510,12516,12522,12528,12534,12540,12546,12552,12557,12563,12569,12575,12581,12587,12593,12599,12605,12610,12616,12622,12628,12634,12640,12646,12652,12658,12664,12670,12676,12682,12688,12694,12700,12706,12712,12718,12724,12730,12736,12742,12747,12753,12759,12765,12771,12777,12783,12789,12795,12801,12807,12813,12819,12825,12831,12837,12843,12849,12855,12861,12867,12873,12879,12885,12891,12897,12903,12909,12915,12921,12927,12933,12939,12945,12951,12957,12963,12969,12975,12981,12987,12993,12999,13005,13011,13017,13023,13029,13035,13041,13047,13053,13059,13065,13071,13077,13083,13089,13095,13101,13107,13113,13119,13125,13131,13137,13143,13149,13155,13161,13167,13173,13179,13185,13191,13197,13203,13209,13215,13221,13227,13233,13239,13245,13251,13257,13263,13269,13275,13281,13287,13293,13299,13305,13311,13317,13323,13328,13334,13340,13346,13351,13357,13363,13369,13375,13381,13387,13393,13399,13405,13411,13417,13422,13428,13433,13438,13444,13450,13456,13462,13468,13474,13480,13486,13492,13498,13504,13510,13516,13522,13528,13534,13540,13546,13552,13558,13564,13570,13576,13582,13588,13593,13599,13605,13611,13617,13623,13629,13635,13640,13646,13652,13657,13663,13669,13675,13681,13687,13693,13699,13704,13710,13716,13721,13727,13733,13739,13745,13751,13757,13763,13769,13775,13781,13787,13793,13799,13805,13811,13817,13823,13829,13834,13840,13846,13852,13858,13864,13870,13876,13882,13888,13894,13900,13906,13911,13917,13923,13929,13935,13941,13947,13953,13958,13964,13970,13976,13982,13988,13994,13999,14004,14010,14016,14022,14028,14034,14040,14046,14052,14058,14064,14070,14076,14082,14088,14094,14100,14106,14112,14118,14124,14130,14136,14141,14147,14153,14159,14165,14171,14177,14183,14189,14195,14201,14207,14213,14219,14225,14231,14237,14243,14249,14255,14261,14267,14273,14279,14285,14290,14296,14302,14308,14314,14320,14326,14332,14338,14344,14350,14356,14361,14367,14373,14379,14385,14391,14397,14403,14409,14415,14420,14426,14432,14438,14444,14450,14456,14462,14468,14474,14480,14486,14492,14498,14504,14510,14516,14522,14528,14533,14539,14545,14551,14557,14563,14569,14575,14581,14586,14592,14598,14604,14610,14616,14622,14628,14634,14640,14646,14652,14658,14664,14670,14676,14682,14688,14694,14700,14706,14712,14718,14724,14730,14736,14742,14748,14754,14760,14766,14772,14778,14784,14790,14796,14802,14808,14814,14820,14826,14832,14838,14844,14849,14855,14861,14867,14873,14879,14885,14891,14897,14903,14909,14915,14921,14927,14933,14939,14945,14951,14957,14963,14969,14975,14980,14986,14992,14998,15004,15010,15016,15022,15028,15034,15040,15046,15052,15058,15064,15070,15076,15082,15088,15094,15100,15106,15112,15118,15124,15130,15136,15142,15148,15154,15160,15166,15172,15178,15184,15190,15196,15202,15208,15214,15220,15226,15232,15237,15243,15249,15255,15261,15267,15273,15279,15285,15291,15297,15303,15309,15315,15321,15327,15333,15339,15345,15351,15357,15363,15369,15375,15381,15387,15393,15399,15405,15411,15417,15423,15429,15435,15441,15447,15453,15459,15465,15471,15477,15483,15489,15495,15501,15507,15513,15519,15525,15531,15537,15543,15549,15555,15561,15567,15573,15579,15585,15591,15597,15603,15609,15615,15621,15627,15633,15639,15645,15651,15657,15663,15669,15675,15681,15687,15693,15699,15705,15711,15717,15723,15729,15735,15741,15747,15753,15759,15765,15771,15777,15783,15789,15795,15801,15807,15813,15819,15825,15831,15837,15843,15849,15855,15861,15867,15873,15879,15885,15891,15897,15903,15909,15915,15921,15927,15933,15939,15945,15951,15957,15963,15969,15975,15981,15987,15993,15999,16005,16011,16017,16023,16029,16035,16041,16047,16053,16059,16065,16071,16077,16083,16089,16095,16101,16107,16113,16119,16125,16131,16137,16143,16149,16155,16161,16167,16173,16179,16185,16191,16197,16203,16209,16215,16221,16227,16233,16239,16245,16251,16257,16263,16269,16275,16281,16287,16293,16299,16305,16311,16317,16323,16329,16335,16341,16347,16353,16359,16365,16371,16377,16383,16389,16395,16401,16407,16413,16419,16425,16431,16437,16443,16448,16454,16460,16466,16472,16478,16484,16490,16496,16502,16508,16514,16520,16526,16532,16538,16544,16550,16556,16562,16568,16574,16580,16586,16592,16598,16604,16610,16616,16622,16628,16634,16640,16646,16652,16658,16664],{"time":5455,"open":5456,"high":5456,"low":5457,"close":5458,"volume":5459},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":5461,"open":5456,"high":5462,"low":5456,"close":5463,"volume":5464},"1993-02-01",24.6865,24.6181,2234800,{"time":5466,"open":5463,"high":5467,"low":5468,"close":5469,"volume":5470},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":5472,"open":5473,"high":5473,"low":5474,"close":5475,"volume":5476},"1993-02-15",24.3444,23.4376,23.8482,998700,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":5485,"open":5486,"high":5487,"low":5488,"close":5489,"volume":5490},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":5492,"open":5493,"high":5494,"low":5495,"close":5462,"volume":5496},"1993-03-08",24.5497,25.0971,24.5325,1129000,{"time":5498,"open":5499,"high":5500,"low":5463,"close":5501,"volume":5502},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":5504,"open":5505,"high":5506,"low":5507,"close":135,"volume":5508},"1993-03-22",24.5281,24.8891,24.5109,487400,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5513,"volume":5514},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":5516,"open":5517,"high":5518,"low":5519,"close":5520,"volume":5521},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":5523,"open":5524,"high":5525,"low":5526,"close":5511,"volume":5527},"1993-04-12",24.5969,24.8375,24.5625,810700,{"time":5529,"open":5511,"high":5530,"low":5531,"close":5532,"volume":5533},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":5535,"open":5536,"high":5520,"low":5537,"close":5538,"volume":5539},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":5541,"open":5513,"high":5542,"low":5543,"close":5544,"volume":5545},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5551,"volume":5552},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5542,"volume":5558},"1993-05-17",24.2703,24.889,24.1156,509000,{"time":5560,"open":5561,"high":5562,"low":5561,"close":5563,"volume":5564},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5570,"volume":5571},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":5573,"open":5567,"high":5567,"low":5574,"close":5569,"volume":5575},"1993-06-07",24.5968,934500,{"time":5577,"open":5525,"high":5578,"low":5579,"close":5580,"volume":5581},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":5583,"open":5584,"high":5585,"low":5586,"close":5587,"volume":5588},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":5590,"open":5591,"high":5592,"low":5593,"close":5594,"volume":5595},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":5597,"open":5584,"high":5598,"low":5599,"close":5598,"volume":5600},"1993-07-05",24.9096,24.4596,1216500,{"time":5602,"open":5585,"high":5603,"low":5604,"close":5605,"volume":5606},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":5608,"open":5605,"high":5609,"low":5610,"close":5611,"volume":5612},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":5614,"open":5609,"high":5615,"low":5587,"close":5609,"volume":5616},"1993-07-26",25.0481,651200,{"time":5618,"open":5585,"high":5603,"low":5609,"close":5598,"volume":5619},"1993-08-02",996000,{"time":5621,"open":5622,"high":5623,"low":5585,"close":5624,"volume":5625},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":5627,"open":5628,"high":5629,"low":5628,"close":5630,"volume":5631},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":5633,"open":5634,"high":5635,"low":5634,"close":5636,"volume":5637},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":5639,"open":5640,"high":5641,"low":5636,"close":5642,"volume":5643},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":5645,"open":5642,"high":5646,"low":5647,"close":5648,"volume":5649},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":5651,"open":5652,"high":5652,"low":5653,"close":5654,"volume":5655},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":5657,"open":5658,"high":5659,"low":5660,"close":5661,"volume":5662},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":5664,"open":5665,"high":5666,"low":5654,"close":5667,"volume":5668},"1993-09-27",25.7093,25.8138,25.7268,775900,{"time":5670,"open":5671,"high":5672,"low":5673,"close":5674,"volume":5675},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":5677,"open":5667,"high":5678,"low":5679,"close":5680,"volume":5681},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":5683,"open":5684,"high":5684,"low":5672,"close":5672,"volume":5685},"1993-10-18",26.2145,2279800,{"time":5687,"open":5688,"high":5689,"low":5690,"close":5691,"volume":5692},"1993-10-25",25.8661,26.1796,25.7964,26.1099,629400,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5674,"volume":5698},"1993-11-01",26.0751,26.1971,25.3784,1271200,{"time":5700,"open":5701,"high":5702,"low":5659,"close":5703,"volume":5704},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":5706,"open":5707,"high":5708,"low":5671,"close":5666,"volume":5709},"1993-11-15",26.0229,26.0926,1122300,{"time":5711,"open":5712,"high":5703,"low":5658,"close":5713,"volume":5714},"1993-11-22",25.7442,25.9183,1352000,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5718,"volume":5720},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":5722,"open":5695,"high":5723,"low":5724,"close":5703,"volume":5725},"1993-12-06",26.1622,25.9184,1164400,{"time":5727,"open":5703,"high":5728,"low":5729,"close":5730,"volume":5731},"1993-12-13",26.1484,25.9009,26.1309,580600,{"time":5733,"open":5734,"high":5735,"low":5736,"close":5737,"volume":5738},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":5740,"open":5737,"high":5741,"low":5730,"close":5728,"volume":5742},"1993-12-27",26.4641,2127200,{"time":5744,"open":5728,"high":5745,"low":5736,"close":5746,"volume":5747},"1994-01-03",26.4115,26.3939,2812600,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":5756,"open":5753,"high":5757,"low":5758,"close":5759,"volume":5760},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":5762,"open":5763,"high":5764,"low":5750,"close":5765,"volume":5766},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":5768,"open":5769,"high":5770,"low":5752,"close":5752,"volume":5771},"1994-01-31",26.9726,27.1129,2794300,{"time":5773,"open":5735,"high":5774,"low":5775,"close":5741,"volume":5776},"1994-02-07",26.6219,26.2711,2252500,{"time":5778,"open":5779,"high":5780,"low":5737,"close":5781,"volume":5782},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":5784,"open":5785,"high":5774,"low":5730,"close":5786,"volume":5787},"1994-02-21",26.3764,26.2712,1848300,{"time":5789,"open":5790,"high":5745,"low":5791,"close":5792,"volume":5793},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":5795,"open":5735,"high":5785,"low":5736,"close":5735,"volume":5796},"1994-03-07",4704200,{"time":5798,"open":5746,"high":5799,"low":5800,"close":5801,"volume":5802},"1994-03-14",26.5518,26.2536,26.5109,2048500,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5807,"volume":5808},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":5810,"open":5811,"high":5812,"low":5813,"close":5814,"volume":5815},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":5817,"open":5818,"high":5819,"low":5818,"close":5820,"volume":5821},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":5823,"open":5824,"high":5825,"low":5826,"close":5814,"volume":5827},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":5829,"open":5830,"high":5831,"low":5832,"close":5833,"volume":5834},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":5836,"open":5837,"high":5838,"low":5824,"close":5839,"volume":5840},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":5842,"open":5839,"high":5843,"low":5814,"close":5844,"volume":5845},"1994-05-02",25.8053,25.2585,1736400,{"time":5847,"open":5848,"high":5837,"low":5849,"close":5850,"volume":5851},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":5853,"open":5854,"high":5855,"low":5623,"close":5856,"volume":5857},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":5859,"open":5860,"high":5807,"low":5861,"close":5862,"volume":5863},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":5865,"open":5866,"high":5867,"low":5856,"close":5868,"volume":5869},"1994-05-30",25.8142,26.1846,26.0964,966000,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"1994-06-13",25.9906,26.2816,25.9817,26.0647,861300,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":5913,"open":5910,"high":5914,"low":5915,"close":5916,"volume":5917},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":5933,"open":5934,"high":5935,"low":5936,"close":5937,"volume":5938},"1994-08-08",26.0381,26.3311,25.9759,26.3222,2335100,{"time":5940,"open":5928,"high":5941,"low":5942,"close":5943,"volume":5944},"1994-08-15",26.553,26.2245,26.3754,2272300,{"time":5946,"open":5947,"high":5948,"low":5949,"close":5950,"volume":5951},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":5953,"open":5954,"high":5955,"low":5956,"close":5957,"volume":5958},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":5960,"open":5961,"high":5962,"low":5963,"close":5964,"volume":5965},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":5967,"open":5964,"high":5968,"low":5969,"close":5970,"volume":5971},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":5980,"open":5981,"high":5982,"low":5983,"close":5984,"volume":5985},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":5987,"open":5988,"high":5989,"low":5990,"close":5991,"volume":5992},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":5994,"open":5995,"high":5975,"low":5996,"close":5997,"volume":5998},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":6000,"open":6001,"high":6002,"low":6003,"close":6004,"volume":6005},"1994-10-17",26.8663,27.0003,26.5001,26.6163,929200,{"time":6007,"open":6008,"high":6009,"low":6010,"close":6011,"volume":6012},"1994-10-24",26.6252,27.2682,26.2947,27.2415,844800,{"time":6014,"open":6015,"high":6016,"low":6017,"close":6017,"volume":6018},"1994-10-31",27.179,27.2057,26.4823,798500,{"time":6020,"open":6021,"high":5975,"low":6022,"close":6023,"volume":6024},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":6026,"open":6027,"high":6028,"low":6029,"close":6030,"volume":6031},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":6033,"open":6021,"high":6008,"low":6034,"close":6035,"volume":6036},"1994-11-21",25.4998,25.991,1445600,{"time":6038,"open":5991,"high":6039,"low":6040,"close":6041,"volume":6042},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":6044,"open":5995,"high":6045,"low":6046,"close":6040,"volume":6047},"1994-12-05",26.1875,25.5444,1418400,{"time":6049,"open":6050,"high":6051,"low":6050,"close":6052,"volume":6053},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":6055,"open":6052,"high":6056,"low":6057,"close":6058,"volume":6059},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":6061,"open":6062,"high":6063,"low":6064,"close":6064,"volume":6065},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6076,"volume":6078},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":6080,"open":6081,"high":6082,"low":6083,"close":6084,"volume":6085},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":6087,"open":6088,"high":6089,"low":6090,"close":6091,"volume":6092},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"1995-01-30",27.0896,27.7197,26.9905,27.6747,1071100,{"time":6101,"open":6102,"high":6103,"low":6104,"close":6105,"volume":6106},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":6108,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":6115,"open":6112,"high":6116,"low":6117,"close":6118,"volume":6119},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":6121,"open":6122,"high":6123,"low":6124,"close":6125,"volume":6126},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":6128,"open":6112,"high":6129,"low":6130,"close":6131,"volume":6132},"1995-03-06",28.458,27.7828,28.386,678100,{"time":6134,"open":6135,"high":6136,"low":6137,"close":6138,"volume":6139},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":6141,"open":6136,"high":6142,"low":6143,"close":6142,"volume":6144},"1995-03-20",29.0918,28.5758,625500,{"time":6146,"open":6147,"high":6148,"low":6149,"close":6150,"volume":6151},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":6153,"open":6154,"high":6155,"low":6156,"close":6157,"volume":6158},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":6160,"open":6161,"high":6162,"low":6163,"close":6164,"volume":6165},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":6167,"open":6168,"high":6169,"low":6147,"close":6148,"volume":6170},"1995-04-17",29.6982,29.7254,1084300,{"time":6172,"open":6155,"high":6173,"low":6155,"close":6174,"volume":6175},"1995-04-24",29.9335,29.8883,1299600,{"time":6177,"open":6178,"high":6179,"low":6180,"close":6181,"volume":6182},"1995-05-01",29.8611,30.5219,29.7706,30.2323,2098100,{"time":6184,"open":6185,"high":6186,"low":6187,"close":6188,"volume":6189},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":6191,"open":6192,"high":6193,"low":6194,"close":6187,"volume":6195},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":6197,"open":6198,"high":6199,"low":6200,"close":6201,"volume":6202},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":6204,"open":6179,"high":6205,"low":6206,"close":6207,"volume":6208},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":6210,"open":6207,"high":6211,"low":6188,"close":6212,"volume":6213},"1995-06-05",31.3094,30.7391,910900,{"time":6215,"open":6216,"high":6217,"low":6218,"close":6217,"volume":6219},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":6235,"open":6236,"high":6237,"low":6236,"close":6238,"volume":6239},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"1995-07-10",32.5221,32.8134,32.3127,32.6586,1783600,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":6255,"open":6256,"high":6257,"low":6256,"close":6258,"volume":6259},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":6261,"open":6262,"high":6263,"low":6244,"close":6264,"volume":6265},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":6267,"open":6268,"high":6243,"low":6269,"close":6270,"volume":6271},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":6273,"open":6274,"high":6275,"low":6270,"close":6276,"volume":6277},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":6279,"open":6275,"high":6280,"low":6281,"close":6258,"volume":6282},"1995-08-21",33.0046,32.4857,1025800,{"time":6284,"open":6285,"high":6286,"low":6238,"close":6287,"volume":6288},"1995-08-28",32.8954,33.0683,33.0137,2985300,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6292,"volume":6294},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":6296,"open":6297,"high":6298,"low":6299,"close":6300,"volume":6301},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":6303,"open":6304,"high":6305,"low":6306,"close":6307,"volume":6308},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":6310,"open":6311,"high":6312,"low":6313,"close":6314,"volume":6315},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":6317,"open":6314,"high":6318,"low":6319,"close":6320,"volume":6321},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":6323,"open":6324,"high":6325,"low":6326,"close":6318,"volume":6327},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":6329,"open":6330,"high":6331,"low":6332,"close":6333,"volume":6334},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":6336,"open":6337,"high":6338,"low":6339,"close":6324,"volume":6340},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":6342,"open":6343,"high":6344,"low":6304,"close":6345,"volume":6346},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":6348,"open":6349,"high":6350,"low":6318,"close":6351,"volume":6352},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":6354,"open":6355,"high":6356,"low":6357,"close":6358,"volume":6359},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":6361,"open":6362,"high":6363,"low":6364,"close":6365,"volume":6366},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":6368,"open":6369,"high":6370,"low":6371,"close":6372,"volume":6373},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":6375,"open":6376,"high":6377,"low":6378,"close":6379,"volume":6380},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":6382,"open":6383,"high":6384,"low":6385,"close":6386,"volume":6387},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":6389,"open":6390,"high":6391,"low":6392,"close":6393,"volume":6394},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6400,"volume":6401},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6385,"volume":6407},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":6409,"open":6386,"high":6410,"low":6411,"close":6412,"volume":6413},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6390,"volume":6419},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":6454},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":6468},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":6470,"open":6471,"high":6472,"low":6473,"close":6474,"volume":6475},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":6477,"open":6478,"high":6479,"low":6480,"close":6481,"volume":6482},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":6484,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},"1996-03-25",38.9275,38.9645,38.1134,38.2984,4040400,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":6498,"open":6499,"high":6500,"low":6501,"close":6502,"volume":6503},"1996-04-08",37.8173,38.2706,36.7812,37.7248,6024900,{"time":6505,"open":6506,"high":6507,"low":6508,"close":6509,"volume":6510},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"1996-04-22",38.5574,38.9644,38.2429,38.7424,2792100,{"time":6519,"open":6481,"high":6520,"low":6521,"close":6522,"volume":6523},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":6525,"open":6526,"high":6527,"low":6528,"close":6529,"volume":6530},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":6532,"open":6533,"high":6534,"low":6535,"close":6536,"volume":6537},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":6539,"open":6540,"high":6541,"low":6542,"close":6543,"volume":6544},"1996-05-20",40.056,40.5186,39.6583,40.3613,3986300,{"time":6546,"open":6547,"high":6547,"low":6548,"close":6549,"volume":6550},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":6552,"open":6553,"high":6554,"low":6555,"close":6556,"volume":6557},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":6559,"open":6560,"high":6561,"low":6562,"close":6563,"volume":6564},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":6566,"open":6567,"high":6568,"low":6555,"close":6569,"volume":6570},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":6572,"open":6573,"high":6574,"low":6575,"close":6576,"volume":6577},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":6593,"open":6594,"high":6594,"low":6595,"close":6596,"volume":6597},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":6599,"open":6600,"high":6601,"low":6602,"close":6603,"volume":6604},"1996-07-22",37.8131,38.0549,36.6786,37.9247,7095100,{"time":6606,"open":6607,"high":6608,"low":6609,"close":6610,"volume":6611},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6628,"volume":6631},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":6633,"open":6634,"high":6635,"low":6636,"close":6637,"volume":6638},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":6640,"open":6641,"high":6642,"low":6643,"close":6644,"volume":6645},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":6647,"open":6648,"high":6649,"low":6650,"close":6651,"volume":6652},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":6654,"open":6655,"high":6656,"low":6657,"close":6658,"volume":6659},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":6661,"open":6662,"high":6663,"low":6664,"close":6665,"volume":6666},"1996-09-23",40.9616,41.429,40.7747,41.0925,4270700,{"time":6668,"open":6669,"high":6670,"low":6671,"close":6670,"volume":6672},"1996-09-30",41.1486,42.0833,40.9429,2844900,{"time":6674,"open":6675,"high":6676,"low":6677,"close":6675,"volume":6678},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":6680,"open":6675,"high":6681,"low":6682,"close":6683,"volume":6684},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":6686,"open":6687,"high":6688,"low":6689,"close":6675,"volume":6690},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":6692,"open":6693,"high":6694,"low":6695,"close":6696,"volume":6697},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":6699,"open":6676,"high":6700,"low":6701,"close":6702,"volume":6703},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":6705,"open":6706,"high":6707,"low":6708,"close":6709,"volume":6710},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":6712,"open":6713,"high":6714,"low":6715,"close":6716,"volume":6717},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":6719,"open":6714,"high":6720,"low":6721,"close":6722,"volume":6723},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":6725,"open":6726,"high":6727,"low":6728,"close":6729,"volume":6730},"1996-12-02",45.4205,45.813,43.4668,44.4576,10593000,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6737},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":6753,"open":6754,"high":6754,"low":6755,"close":6747,"volume":6756},"1996-12-30",45.7658,43.7367,6227300,{"time":6758,"open":6747,"high":6759,"low":6760,"close":6754,"volume":6761},"1997-01-06",45.841,44.5634,7900500,{"time":6763,"open":6764,"high":6765,"low":6766,"close":6767,"volume":6768},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":6770,"open":6765,"high":6771,"low":6772,"close":6772,"volume":6773},"1997-01-20",47.9075,46.1415,10654400,{"time":6775,"open":6776,"high":6777,"low":6778,"close":6779,"volume":6780},"1997-01-27",46.2167,47.7385,45.6906,47.1373,12941600,{"time":6782,"open":6783,"high":6784,"low":6785,"close":6786,"volume":6787},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":6789,"open":6790,"high":6791,"low":6792,"close":6793,"volume":6794},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":6796,"open":6797,"high":6798,"low":6799,"close":6800,"volume":6801},"1997-02-17",48.9033,49.2978,48.1799,48.3208,4519500,{"time":6803,"open":6804,"high":6805,"low":6806,"close":6807,"volume":6808},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":6810,"open":6811,"high":6812,"low":6813,"close":6814,"volume":6815},"1997-03-03",47.3439,48.7905,47.3063,48.6026,7331700,{"time":6817,"open":6818,"high":6819,"low":6806,"close":6771,"volume":6820},"1997-03-10",48.659,49.1757,6911900,{"time":6822,"open":6790,"high":6823,"low":6824,"close":6825,"volume":6826},"1997-03-17",48.1612,46.8178,47.3366,10494800,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6845,"volume":6846},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":6848,"open":6849,"high":6832,"low":6850,"close":6851,"volume":6852},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":6854,"open":6855,"high":6856,"low":6857,"close":6858,"volume":6859},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":6861,"open":6862,"high":6863,"low":6864,"close":6865,"volume":6866},"1997-04-28",46.1673,49.2885,46.0919,49.1471,11833900,{"time":6868,"open":6869,"high":6870,"low":6871,"close":6872,"volume":6873},"1997-05-05",49.2791,50.4296,48.9962,49.8638,13166400,{"time":6875,"open":6876,"high":6877,"low":6878,"close":6879,"volume":6880},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":6882,"open":6883,"high":6884,"low":6885,"close":6886,"volume":6887},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":6889,"open":6890,"high":6891,"low":6892,"close":6893,"volume":6894},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":6896,"open":6897,"high":6898,"low":6899,"close":6900,"volume":6901},"1997-06-02",51.5045,52.1646,50.7407,52.1268,6796200,{"time":6903,"open":6898,"high":6904,"low":6905,"close":6906,"volume":6907},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":6909,"open":6910,"high":6911,"low":6912,"close":6913,"volume":6914},"1997-06-16",54.1637,54.7343,53.6733,54.2705,8247200,{"time":6916,"open":6917,"high":6918,"low":6919,"close":6920,"volume":6921},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":6923,"open":6920,"high":6924,"low":6925,"close":6926,"volume":6927},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":6929,"open":6930,"high":6931,"low":6932,"close":6933,"volume":6934},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":6936,"open":6937,"high":6938,"low":6939,"close":6940,"volume":6941},"1997-07-14",55.6714,57.0062,55.1697,55.3117,14547500,{"time":6943,"open":6944,"high":6945,"low":6946,"close":6947,"volume":6948},"1997-07-21",55.3023,57.4417,54.9425,56.9683,17775500,{"time":6950,"open":6951,"high":6952,"low":6953,"close":6954,"volume":6955},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":6957,"open":6958,"high":6959,"low":6960,"close":6961,"volume":6962},"1997-08-04",57.4227,58.5398,55.9839,56.5708,17039400,{"time":6964,"open":6965,"high":6966,"low":6967,"close":6968,"volume":6969},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":6971,"open":6972,"high":6973,"low":6974,"close":6975,"volume":6976},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":6978,"open":6979,"high":6980,"low":6981,"close":6972,"volume":6982},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":6984,"open":6985,"high":6986,"low":6987,"close":6988,"volume":6989},"1997-09-01",54.9426,57.2145,54.8858,56.4288,16243500,{"time":6991,"open":6992,"high":6993,"low":6918,"close":6994,"volume":6995},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":6997,"open":6994,"high":6998,"low":6999,"close":7000,"volume":7001},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":7003,"open":7004,"high":7005,"low":7006,"close":7007,"volume":7008},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":7010,"open":7011,"high":7012,"low":7013,"close":7014,"volume":7015},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"1997-10-13",59.1915,59.315,56.5502,57.3293,24237100,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":7036},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":7038,"open":7039,"high":7040,"low":7041,"close":7042,"volume":7043},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":7045,"open":7046,"high":7047,"low":7048,"close":7049,"volume":7050},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":7052,"open":7006,"high":7053,"low":7054,"close":7055,"volume":7056},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"1997-11-24",58.3744,58.5834,57.5383,58.1464,13108000,{"time":7072,"open":7020,"high":7073,"low":7074,"close":7075,"volume":7076},"1997-12-01",60.1987,58.3934,60.1607,16459600,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7082,"volume":7083},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":7085,"open":7086,"high":7087,"low":7088,"close":7089,"volume":7090},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":7092,"open":7093,"high":7094,"low":7095,"close":7096,"volume":7097},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":7099,"open":7100,"high":7101,"low":7102,"close":7103,"volume":7104},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":7106,"open":7107,"high":7108,"low":7109,"close":7110,"volume":7111},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":7113,"open":7114,"high":7115,"low":7116,"close":7117,"volume":7118},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":7120,"open":7115,"high":7121,"low":7122,"close":7123,"volume":7124},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7135,"volume":7137},"1998-02-02",60.9914,62.0407,60.877,22667300,{"time":7139,"open":7140,"high":7141,"low":7142,"close":7143,"volume":7144},"1998-02-09",62.0979,62.842,61.4875,62.2696,17181800,{"time":7146,"open":7147,"high":7148,"low":7149,"close":7150,"volume":7151},"1998-02-16",62.7656,63.3189,62.365,63.2807,13157700,{"time":7153,"open":7154,"high":7155,"low":7156,"close":7157,"volume":7158},"1998-02-23",63.6433,64.4255,62.8419,64.1774,16726900,{"time":7160,"open":7161,"high":7162,"low":7163,"close":7162,"volume":7164},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":7166,"open":7167,"high":7168,"low":7161,"close":7169,"volume":7170},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":7172,"open":7173,"high":7174,"low":7175,"close":7176,"volume":7177},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":7186,"open":7183,"high":7187,"low":7188,"close":7189,"volume":7190},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":7199,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},"1998-04-13",68.1883,68.8388,67.3465,68.7431,24363200,{"time":7206,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":7213,"open":7214,"high":7189,"low":7215,"close":7189,"volume":7216},"1998-04-27",66.9638,65.8924,41418000,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"1998-05-04",69.011,69.3745,66.9446,68.0353,30101100,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"1998-05-11",68.3031,68.9919,67.557,67.9778,27726600,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"1998-05-18",67.7865,69.0493,67.2412,68.1118,27646200,{"time":7239,"open":7240,"high":7240,"low":7241,"close":7242,"volume":7243},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":7245,"open":7188,"high":7207,"low":7246,"close":7207,"volume":7247},"1998-06-01",66.0455,34267900,{"time":7249,"open":7250,"high":7251,"low":7252,"close":7253,"volume":7254},"1998-06-08",68.5327,69.2215,66.2751,67.6144,30907700,{"time":7256,"open":7257,"high":7258,"low":7259,"close":7260,"volume":7261},"1998-06-15",66.6194,68.4371,65.8159,67.5992,37157100,{"time":7263,"open":7264,"high":7265,"low":7260,"close":7266,"volume":7267},"1998-06-22",67.7143,70.2862,69.8256,29422700,{"time":7269,"open":7270,"high":7271,"low":7272,"close":7273,"volume":7274},"1998-06-29",70.1711,70.5934,69.4417,70.5358,17231600,{"time":7276,"open":7277,"high":7278,"low":7279,"close":7280,"volume":7281},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":7283,"open":7284,"high":7285,"low":7286,"close":7287,"volume":7288},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":7290,"open":7291,"high":7292,"low":7293,"close":7294,"volume":7295},"1998-07-20",72.935,73.2325,69.3266,70.0751,44925700,{"time":7297,"open":7298,"high":7299,"low":7300,"close":7301,"volume":7302},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":7304,"open":7301,"high":7305,"low":7306,"close":7307,"volume":7308},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":7310,"open":7311,"high":7312,"low":7313,"close":7314,"volume":7315},"1998-08-10",66.793,67.3497,64.7969,65.1808,49420900,{"time":7317,"open":7318,"high":7319,"low":7313,"close":7320,"volume":7321},"1998-08-17",65.104,68.2326,66.6779,49240700,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":7328},"1998-08-24",67.1001,68.3286,62.7432,63.4918,74853400,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"1998-08-31",63.7221,63.8852,57.5034,60.037,96249900,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7341,"volume":7342},"1998-09-07",61.9563,63.3382,59.4612,62.4554,67125300,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":7358,"open":7359,"high":7360,"low":7361,"close":7362,"volume":7363},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":7365,"open":7366,"high":7367,"low":7368,"close":7369,"volume":7370},"1998-10-05",61.3854,62.4255,56.8398,60.7306,73110200,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"1998-10-19",65.1413,67.0579,65.0258,65.854,46220600,{"time":7386,"open":7387,"high":7388,"low":7389,"close":7390,"volume":7391},"1998-10-26",66.3934,68.358,65.3532,67.7994,41077300,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":7414,"open":7415,"high":7416,"low":7417,"close":7418,"volume":7419},"1998-11-23",72.4028,73.7897,72.2102,73.6548,21426400,{"time":7421,"open":7422,"high":7423,"low":7424,"close":7425,"volume":7426},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":7428,"open":7429,"high":7430,"low":7431,"close":7432,"volume":7433},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":7435,"open":7436,"high":7437,"low":7438,"close":7439,"volume":7440},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":7442,"open":7443,"high":7444,"low":7445,"close":7446,"volume":7447},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":7449,"open":7444,"high":7450,"low":7451,"close":7452,"volume":7453},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":7462,"open":7463,"high":7463,"low":7464,"close":7465,"volume":7466},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"1999-01-25",76.2379,79.3395,75.3875,78.9434,31565200,{"time":7482,"open":7483,"high":7483,"low":7484,"close":7485,"volume":7486},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":7488,"open":7489,"high":7490,"low":7491,"close":7492,"volume":7493},"1999-02-08",77.3587,77.9771,75.0301,76.4504,44309200,{"time":7495,"open":7496,"high":7497,"low":7498,"close":7499,"volume":7500},"1999-02-15",77.1462,77.7645,75.5808,76.8369,29134700,{"time":7502,"open":7503,"high":7504,"low":7446,"close":7505,"volume":7506},"1999-02-22",76.9528,79.6777,76.4118,46991800,{"time":7508,"open":7509,"high":7510,"low":7511,"close":7512,"volume":7513},"1999-03-01",76.4698,79.2333,75.3102,78.8757,44099600,{"time":7515,"open":7516,"high":7517,"low":7518,"close":7519,"volume":7520},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":7522,"open":7523,"high":7524,"low":7525,"close":7526,"volume":7527},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":7529,"open":7530,"high":7531,"low":7532,"close":7533,"volume":7534},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":7536,"open":7537,"high":7538,"low":7539,"close":7540,"volume":7541},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":7543,"open":7544,"high":7545,"low":7546,"close":7547,"volume":7548},"1999-04-05",81.1689,83.9973,80.7428,83.6098,27695900,{"time":7550,"open":7551,"high":7552,"low":7553,"close":7554,"volume":7555},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":7557,"open":7558,"high":7559,"low":7560,"close":7561,"volume":7562},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":7564,"open":7565,"high":7566,"low":7567,"close":7568,"volume":7569},"1999-04-26",84.6171,85.2371,81.5176,82.6025,35114200,{"time":7571,"open":7572,"high":7573,"low":7574,"close":7575,"volume":7576},"1999-05-03",82.7187,84.2103,81.7308,83.6873,53439200,{"time":7578,"open":7579,"high":7580,"low":7567,"close":7581,"volume":7582},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":7584,"open":7585,"high":7586,"low":7587,"close":7588,"volume":7589},"1999-05-17",82.835,84.0554,82.0601,82.6606,30627700,{"time":7591,"open":7592,"high":7592,"low":7593,"close":7594,"volume":7595},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":7597,"open":7598,"high":7599,"low":7600,"close":7601,"volume":7602},"1999-05-31",80.6652,82.6702,79.3576,82.5831,29551000,{"time":7604,"open":7572,"high":7605,"low":7606,"close":7607,"volume":7608},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":7610,"open":7611,"high":7612,"low":7613,"close":7614,"volume":7615},"1999-06-14",81.014,84.036,80.3069,83.5125,31428100,{"time":7617,"open":7618,"high":7619,"low":7620,"close":7621,"volume":7622},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":7624,"open":7625,"high":7626,"low":7627,"close":7628,"volume":7629},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":7631,"open":7632,"high":7633,"low":7634,"close":7635,"volume":7636},"1999-07-05",86.5824,87.5151,86.1259,87.3596,24530100,{"time":7638,"open":7639,"high":7640,"low":7641,"close":7642,"volume":7643},"1999-07-12",87.6317,88.3895,86.2133,88.1758,20926500,{"time":7645,"open":7646,"high":7647,"low":7648,"close":7649,"volume":7650},"1999-07-19",88.4089,88.4478,84.0176,84.4062,28547900,{"time":7652,"open":7653,"high":7654,"low":7655,"close":7656,"volume":7657},"1999-07-26",83.8622,85.3778,82.4244,82.5409,27952300,{"time":7659,"open":7656,"high":7660,"low":7661,"close":7662,"volume":7663},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":7665,"open":7666,"high":7667,"low":7668,"close":7669,"volume":7670},"1999-08-09",81.2003,82.8518,78.9657,82.7936,36257100,{"time":7672,"open":7673,"high":7674,"low":7675,"close":7676,"volume":7677},"1999-08-16",82.7741,83.8428,81.8803,83.2598,23202300,{"time":7679,"open":7680,"high":7681,"low":7682,"close":7683,"volume":7684},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":7686,"open":7687,"high":7688,"low":7620,"close":7689,"volume":7690},"1999-08-30",84.1536,84.8726,84.5423,43026700,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":7699,"open":7648,"high":7700,"low":7701,"close":7702,"volume":7703},"1999-09-13",84.2314,81.0253,83.3969,36960900,{"time":7705,"open":7706,"high":7707,"low":7708,"close":7709,"volume":7710},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":7712,"open":7713,"high":7714,"low":7715,"close":7716,"volume":7717},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":7719,"open":7720,"high":7721,"low":7722,"close":7721,"volume":7723},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":7725,"open":7726,"high":7727,"low":7728,"close":7729,"volume":7730},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":7732,"open":7733,"high":7734,"low":7735,"close":7736,"volume":7737},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":7739,"open":7740,"high":7741,"low":7742,"close":7743,"volume":7744},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":7746,"open":7747,"high":7748,"low":7749,"close":7750,"volume":7751},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":7753,"open":7743,"high":7754,"low":7755,"close":7756,"volume":7757},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":7759,"open":7760,"high":7761,"low":7762,"close":7763,"volume":7764},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7770,"volume":7771},"1999-11-22",88.8138,89.1645,87.294,88.1903,16227000,{"time":7773,"open":7774,"high":7775,"low":7776,"close":7777,"volume":7778},"1999-11-29",87.8396,90.626,86.6704,89.6907,38754500,{"time":7780,"open":7781,"high":7782,"low":7783,"close":7784,"volume":7785},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":7787,"open":7770,"high":7788,"low":7789,"close":7790,"volume":7791},"1999-12-13",89.5788,87.3135,89.1881,27459200,{"time":7793,"open":7794,"high":7795,"low":7796,"close":7795,"volume":7797},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"1999-12-27",91.5711,92.2352,90.6726,91.8056,16590500,{"time":7806,"open":7807,"high":7807,"low":7808,"close":7809,"volume":7810},"2000-01-03",92.665,85.7893,91.1023,42725700,{"time":7812,"open":7813,"high":7814,"low":7815,"close":7816,"volume":7817},"2000-01-10",91.4148,92.1766,89.3053,91.8641,32748700,{"time":7819,"open":7820,"high":7821,"low":7822,"close":7823,"volume":7824},"2000-01-17",90.8485,91.8837,89.8912,90.2819,24691300,{"time":7826,"open":7827,"high":7828,"low":7829,"close":7830,"volume":7831},"2000-01-24",91.0437,91.1609,84.715,84.9299,45836400,{"time":7833,"open":7834,"high":7835,"low":7836,"close":7837,"volume":7838},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":7840,"open":7794,"high":7841,"low":7842,"close":7843,"volume":7844},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":7846,"open":7847,"high":7848,"low":7849,"close":7850,"volume":7851},"2000-02-14",87.3715,88.27,84.1486,84.5783,45445900,{"time":7853,"open":7854,"high":7855,"low":7856,"close":7857,"volume":7858},"2000-02-21",84.5002,85.9261,83.1914,83.3379,56469300,{"time":7860,"open":7861,"high":7862,"low":7863,"close":7864,"volume":7865},"2000-02-28",83.3673,88.5825,82.9571,88.2114,48878800,{"time":7867,"open":7868,"high":7869,"low":7870,"close":7871,"volume":7872},"2000-03-06",88.0161,88.7583,84.4025,87.5864,57263100,{"time":7874,"open":7875,"high":7876,"low":7877,"close":7878,"volume":7879},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":7881,"open":7882,"high":7883,"low":7884,"close":7885,"volume":7886},"2000-03-20",92.0388,97.6004,90.5506,96.2296,57492300,{"time":7888,"open":7889,"high":7890,"low":7891,"close":7892,"volume":7893},"2000-03-27",96.112,96.3666,92.1956,94.2321,40621500,{"time":7895,"open":7896,"high":7897,"low":7898,"close":7899,"volume":7900},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":7902,"open":7903,"high":7904,"low":7905,"close":7906,"volume":7907},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":7909,"open":7910,"high":7911,"low":7912,"close":7913,"volume":7914},"2000-04-17",84.7149,90.9423,84.4016,90.1198,50078700,{"time":7916,"open":7917,"high":7918,"low":7919,"close":7920,"volume":7921},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":7923,"open":7924,"high":7925,"low":7926,"close":7927,"volume":7928},"2000-05-01",91.843,93.0473,87.5936,89.9435,43196900,{"time":7930,"open":7931,"high":7932,"low":7933,"close":7934,"volume":7935},"2000-05-08",89.4539,89.9044,86.3207,89.4931,34030200,{"time":7937,"open":7931,"high":7938,"low":7939,"close":7940,"volume":7941},"2000-05-15",92.5676,87.9852,88.4356,29384700,{"time":7943,"open":7944,"high":7945,"low":7946,"close":7947,"volume":7948},"2000-05-22",88.514,88.8665,85.5374,86.4773,42993000,{"time":7950,"open":7951,"high":7952,"low":7953,"close":7954,"volume":7955},"2000-05-29",87.7307,93.4292,87.3977,92.6459,29343000,{"time":7957,"open":7958,"high":7959,"low":7960,"close":7961,"volume":7962},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":7964,"open":7965,"high":7966,"low":7967,"close":7968,"volume":7969},"2000-06-12",92.0977,93.2922,90.6289,92.0789,28107200,{"time":7971,"open":7972,"high":7973,"low":7974,"close":7975,"volume":7976},"2000-06-19",92.0003,93.6884,90.3712,90.6853,27055700,{"time":7978,"open":7979,"high":7980,"low":7981,"close":7982,"volume":7983},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":7985,"open":7986,"high":7987,"low":7988,"close":7989,"volume":7990},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":7992,"open":7993,"high":7994,"low":7995,"close":7994,"volume":7996},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":7998,"open":7999,"high":8000,"low":8001,"close":8001,"volume":8002},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"2000-07-31",89.7824,92.1574,89.2327,91.9415,24945600,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"2000-08-07",92.1575,93.7277,91.4312,92.5893,22485100,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"2000-08-14",92.8248,94.4932,92.3733,94.0221,24001500,{"time":8032,"open":8033,"high":8034,"low":8035,"close":7994,"volume":8036},"2000-08-21",94.238,95.2392,93.767,18290300,{"time":8038,"open":7994,"high":8039,"low":8040,"close":8041,"volume":8042},"2000-08-28",96.4758,94.4343,95.7888,21099700,{"time":8044,"open":8045,"high":8046,"low":8047,"close":8048,"volume":8049},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":8051,"open":8052,"high":8053,"low":8054,"close":8054,"volume":8055},"2000-09-11",94.0614,94.9643,91.9363,23881000,{"time":8057,"open":8058,"high":8059,"low":8060,"close":8061,"volume":8062},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":8064,"open":8065,"high":8066,"low":8067,"close":8068,"volume":8069},"2000-09-25",91.897,92.143,89.4963,90.4408,38584900,{"time":8071,"open":8072,"high":8073,"low":8074,"close":8075,"volume":8076},"2000-10-02",90.8541,91.7789,88.0007,88.8272,35595700,{"time":8078,"open":8079,"high":8079,"low":8080,"close":8081,"volume":8082},"2000-10-09",88.9846,83.6125,86.6232,45074400,{"time":8084,"open":8085,"high":8086,"low":8087,"close":8088,"volume":8089},"2000-10-16",86.5248,88.9059,81.9596,88.0991,40528800,{"time":8091,"open":8092,"high":8093,"low":8094,"close":8095,"volume":8096},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":8098,"open":8099,"high":8100,"low":8101,"close":8102,"volume":8103},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":8105,"open":8106,"high":8107,"low":8108,"close":8109,"volume":8110},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":8112,"open":8113,"high":8114,"low":8115,"close":8116,"volume":8117},"2000-11-13",85.4032,88.227,83.7601,86.0428,47027100,{"time":8119,"open":8120,"high":8121,"low":8122,"close":8123,"volume":8124},"2000-11-20",85.4819,85.8755,83.1993,84.9113,22291300,{"time":8126,"open":8127,"high":8128,"low":8129,"close":8130,"volume":8131},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":8133,"open":8134,"high":8135,"low":8136,"close":8137,"volume":8138},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":8140,"open":8141,"high":8142,"low":8143,"close":8144,"volume":8145},"2000-12-11",86.5052,87.8827,82.4675,82.7241,34242700,{"time":8147,"open":8148,"high":8149,"low":8150,"close":8151,"volume":8152},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":8154,"open":8155,"high":8156,"low":8157,"close":8158,"volume":8159},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":8161,"open":8162,"high":8163,"low":8164,"close":8165,"volume":8166},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8162,"volume":8172},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":8174,"open":8162,"high":8175,"low":8176,"close":8177,"volume":8178},"2001-01-15",86.0205,83.0696,84.6486,32283100,{"time":8180,"open":8181,"high":8182,"low":8183,"close":8184,"volume":8185},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":8187,"open":8188,"high":8189,"low":8190,"close":8191,"volume":8192},"2001-01-29",85.5862,87.6074,85.1124,85.144,39997600,{"time":8194,"open":8191,"high":8195,"low":8196,"close":8197,"volume":8198},"2001-02-05",86.3441,82.9081,83.2744,33064600,{"time":8200,"open":8201,"high":8202,"low":8203,"close":8204,"volume":8205},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":8207,"open":8208,"high":8209,"low":8210,"close":8211,"volume":8212},"2001-02-19",82.7691,82.8323,76.9328,78.9288,58125400,{"time":8214,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},"2001-02-26",79.4593,80.7479,76.9013,78.0761,64980800,{"time":8221,"open":8222,"high":8223,"low":8224,"close":8225,"volume":8226},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":8228,"open":8229,"high":8230,"low":8231,"close":8232,"volume":8233},"2001-03-12",77.2739,77.375,72.713,72.8397,115629200,{"time":8235,"open":8236,"high":8237,"low":8238,"close":8239,"volume":8240},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":8242,"open":8243,"high":8244,"low":8245,"close":8246,"volume":8247},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":8249,"open":8250,"high":8251,"low":8252,"close":8253,"volume":8254},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":8256,"open":8257,"high":8258,"low":8259,"close":7458,"volume":8260},"2001-04-09",72.2,75.3603,71.4273,48863400,{"time":8262,"open":8263,"high":8264,"low":8265,"close":8266,"volume":8267},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":8269,"open":8270,"high":8271,"low":8272,"close":8273,"volume":8274},"2001-04-23",78.3116,79.6986,76.6016,79.6606,45274600,{"time":8276,"open":8277,"high":8278,"low":8279,"close":8280,"volume":8281},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":8283,"open":8284,"high":8285,"low":8286,"close":8287,"volume":8288},"2001-05-07",80.3446,80.75,78.7867,79.2617,38252000,{"time":8290,"open":8291,"high":8292,"low":8293,"close":8294,"volume":8295},"2001-05-14",79.1033,82.3839,78.8246,82.1687,51112900,{"time":8297,"open":8298,"high":8299,"low":8300,"close":8301,"volume":8302},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":8304,"open":8305,"high":8306,"low":8307,"close":8308,"volume":8309},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":8311,"open":8312,"high":8313,"low":8314,"close":8315,"volume":8316},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":8318,"open":8319,"high":8320,"low":8321,"close":8322,"volume":8323},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":8325,"open":8326,"high":8327,"low":8328,"close":8329,"volume":8330},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":8332,"open":8333,"high":8334,"low":8335,"close":8336,"volume":8337},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":8339,"open":8340,"high":8341,"low":8342,"close":8342,"volume":8343},"2001-07-02",77.9945,78.9599,75.6127,29009100,{"time":8345,"open":8346,"high":8347,"low":8348,"close":8349,"volume":8350},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":8352,"open":8353,"high":8354,"low":8355,"close":8356,"volume":8357},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8370,"volume":8371},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":8373,"open":8374,"high":8375,"low":8376,"close":8377,"volume":8378},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":8380,"open":8381,"high":8382,"low":8383,"close":8384,"volume":8385},"2001-08-13",75.9621,76.4384,73.682,74.152,51469600,{"time":8387,"open":8388,"high":8389,"low":8390,"close":8391,"volume":8392},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":8394,"open":8395,"high":8396,"low":8397,"close":8398,"volume":8399},"2001-08-27",75.562,75.708,71.1605,72.5006,69329700,{"time":8401,"open":8402,"high":8403,"low":8404,"close":8405,"volume":8406},"2001-09-03",72.3101,73.7836,68.9946,69.0518,100737400,{"time":8408,"open":8409,"high":8410,"low":8409,"close":8411,"volume":8412},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":8414,"open":8415,"high":8416,"low":8417,"close":8418,"volume":8419},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":8456,"open":8457,"high":8458,"low":8459,"close":8460,"volume":8461},"2001-10-29",70.2289,70.4776,67.2964,69.6488,120413000,{"time":8463,"open":8464,"high":8465,"low":8466,"close":8467,"volume":8468},"2001-11-05",70.2035,72.728,70.0313,71.861,97350600,{"time":8470,"open":8471,"high":8472,"low":8473,"close":8474,"volume":8475},"2001-11-12",70.7645,73.5695,70.127,72.9065,96541400,{"time":8477,"open":8478,"high":8479,"low":8480,"close":8481,"volume":8482},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":8484,"open":8485,"high":8486,"low":8487,"close":8488,"volume":8489},"2001-11-26",73.7926,74.5258,72.0395,72.7089,83217900,{"time":8491,"open":8492,"high":8493,"low":8494,"close":8495,"volume":8496},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":8498,"open":8479,"high":8499,"low":8500,"close":8501,"volume":8502},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":8504,"open":8505,"high":8506,"low":8507,"close":8508,"volume":8509},"2001-12-17",72.0331,73.9011,71.9758,73.5348,76638600,{"time":8511,"open":8512,"high":8513,"low":8514,"close":8515,"volume":8516},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":8518,"open":8519,"high":8520,"low":8521,"close":8522,"volume":8523},"2001-12-31",74.3024,75.4731,72.8054,75.2428,69155100,{"time":8525,"open":8526,"high":8527,"low":8528,"close":8529,"volume":8530},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":8532,"open":8533,"high":8534,"low":8535,"close":8536,"volume":8537},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":8539,"open":8540,"high":8541,"low":8542,"close":8543,"volume":8544},"2002-01-21",72.7671,73.0869,71.6603,72.6391,49081700,{"time":8546,"open":8547,"high":8548,"low":8549,"close":8550,"volume":8551},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":8553,"open":8554,"high":8554,"low":8555,"close":8556,"volume":8557},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":8559,"open":8560,"high":8561,"low":8562,"close":8563,"volume":8564},"2002-02-11",70.4002,72.2681,70.253,70.9375,88336600,{"time":8566,"open":8567,"high":8568,"low":8569,"close":8570,"volume":8571},"2002-02-18",70.4641,70.7711,68.9736,70.1378,98092400,{"time":8573,"open":8574,"high":8575,"low":8576,"close":8577,"volume":8578},"2002-02-25",70.2018,72.831,70.1762,72.7606,118432100,{"time":8580,"open":8547,"high":8581,"low":8582,"close":8583,"volume":8584},"2002-03-04",75.4219,72.7031,74.8397,109307600,{"time":8586,"open":8587,"high":8581,"low":8588,"close":8589,"volume":8590},"2002-03-11",74.7758,73.9697,74.836,82338900,{"time":8592,"open":8593,"high":8594,"low":8595,"close":8596,"volume":8597},"2002-03-18",75.1246,75.5353,73.2129,73.8031,93657600,{"time":8599,"open":8600,"high":8601,"low":8602,"close":8603,"volume":8604},"2002-03-25",73.8351,74.2714,72.6868,73.4695,74000400,{"time":8606,"open":8607,"high":8608,"low":8609,"close":8610,"volume":8611},"2002-04-01",73.2835,73.8416,71.9555,72.2955,101992900,{"time":8613,"open":8614,"high":8615,"low":8616,"close":8617,"volume":8618},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":8627,"open":8628,"high":8629,"low":8630,"close":8631,"volume":8632},"2002-04-22",72.0966,72.1287,68.8311,68.8952,95013900,{"time":8634,"open":8635,"high":8636,"low":8637,"close":8638,"volume":8639},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2002-05-06",69.0556,70.1591,67.2979,67.8239,110502300,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2002-05-20",70.9803,71.0123,69.2866,69.7293,72312000,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2002-06-10",66.2329,67.0669,63.192,65.0525,130328000,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2002-06-17",65.3861,67.3812,63.529,63.9153,117698100,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2002-06-24",63.4839,64.9518,61.2822,63.7093,168238900,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":8704,"open":8705,"high":8706,"low":8707,"close":8708,"volume":8709},"2002-07-08",63.7222,64.1857,58.1469,59.132,196756600,{"time":8711,"open":8712,"high":8713,"low":8714,"close":8715,"volume":8716},"2002-07-15",58.9968,60.0654,54.2713,54.5353,289709500,{"time":8718,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"2002-07-29",56.3315,58.9388,55.1212,55.8744,264039800,{"time":8732,"open":8733,"high":8734,"low":8735,"close":8736,"volume":8737},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":8739,"open":8740,"high":8741,"low":8742,"close":8743,"volume":8744},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":8746,"open":8747,"high":8748,"low":8749,"close":8750,"volume":8751},"2002-08-19",60.1684,62.5441,59.9367,60.9023,175923300,{"time":8753,"open":8754,"high":8755,"low":8756,"close":8757,"volume":8758},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":8760,"open":8761,"high":8762,"low":8726,"close":8763,"volume":8764},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"2002-09-09",57.3615,60.0848,56.8143,57.7285,187858900,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":8787,"open":8788,"high":8789,"low":8790,"close":8791,"volume":8792},"2002-09-30",53.0273,55.4653,51.4623,52.2513,321074300,{"time":8794,"open":8795,"high":8796,"low":8797,"close":8798,"volume":8799},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":8801,"open":8802,"high":8803,"low":8804,"close":8805,"volume":8806},"2002-10-14",53.8033,57.748,53.6999,57.3212,301912800,{"time":8808,"open":8809,"high":8810,"low":8811,"close":8812,"volume":8813},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":8815,"open":8816,"high":8817,"low":8818,"close":8819,"volume":8820},"2002-10-28",58.9444,59.0349,56.2607,58.3753,234112400,{"time":8822,"open":8823,"high":8824,"low":8825,"close":8826,"volume":8827},"2002-11-04",59.3647,60.186,57.8903,57.9744,240841900,{"time":8829,"open":8830,"high":8831,"low":8832,"close":8833,"volume":8834},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":8836,"open":8837,"high":8838,"low":8839,"close":8840,"volume":8841},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":8843,"open":8844,"high":8845,"low":8846,"close":8847,"volume":8848},"2002-11-25",60.4188,61.4017,59.2483,60.7744,133280800,{"time":8850,"open":8851,"high":8852,"low":8853,"close":8854,"volume":8855},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":8857,"open":8858,"high":8846,"low":8859,"close":8860,"volume":8861},"2002-12-09",58.8927,57.7286,57.7738,180638300,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8873,"volume":8874},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":8876,"open":8877,"high":8878,"low":8879,"close":8880,"volume":8881},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":8883,"open":8884,"high":8885,"low":8886,"close":8887,"volume":8888},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":8890,"open":8891,"high":8892,"low":8893,"close":8894,"volume":8895},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":8897,"open":8898,"high":8899,"low":8900,"close":8901,"volume":8902},"2003-01-20",59.0521,59.0846,55.9978,56.1342,203666400,{"time":8904,"open":8905,"high":8906,"low":8907,"close":8908,"volume":8909},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":8911,"open":8912,"high":8913,"low":8914,"close":8915,"volume":8916},"2003-02-03",55.9782,56.4136,53.9182,54.2107,235403000,{"time":8918,"open":8919,"high":8920,"low":8921,"close":8907,"volume":8922},"2003-02-10",54.2367,55.1594,52.638,245705500,{"time":8924,"open":8925,"high":8926,"low":8927,"close":8928,"volume":8929},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":8931,"open":8932,"high":8933,"low":8934,"close":8935,"volume":8936},"2003-02-24",55.1919,55.3869,53.4309,55.1724,219979200,{"time":8938,"open":8939,"high":8940,"low":8941,"close":8942,"volume":8943},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":8945,"open":8946,"high":8947,"low":8948,"close":8949,"volume":8950},"2003-03-10",53.6778,55.088,51.5852,54.6721,287646200,{"time":8952,"open":8927,"high":8953,"low":8954,"close":8955,"volume":8956},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":8958,"open":8959,"high":8960,"low":8961,"close":8962,"volume":8963},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":8965,"open":8966,"high":8967,"low":8968,"close":8969,"volume":8970},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":8972,"open":8816,"high":8973,"low":8974,"close":8975,"volume":8976},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":8978,"open":8979,"high":8980,"low":8981,"close":8982,"volume":8983},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":8985,"open":8986,"high":8987,"low":8988,"close":8989,"volume":8990},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":8992,"open":8993,"high":8994,"low":8995,"close":8996,"volume":8997},"2003-04-28",59.0096,60.9866,58.9183,60.817,247601000,{"time":8999,"open":8994,"high":9000,"low":9001,"close":9002,"volume":9003},"2003-05-05",61.5803,60.2101,61.1562,195430700,{"time":9005,"open":9006,"high":9007,"low":9008,"close":9009,"volume":9010},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":9012,"open":9013,"high":9014,"low":9015,"close":9016,"volume":9017},"2003-05-19",61.4303,61.6064,59.7599,61.1758,210922100,{"time":9019,"open":9020,"high":9021,"low":9022,"close":9023,"volume":9024},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":9026,"open":9027,"high":9028,"low":9029,"close":9030,"volume":9031},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":9033,"open":9034,"high":9035,"low":9036,"close":9037,"volume":9038},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":9040,"open":9041,"high":9042,"low":9043,"close":9044,"volume":9045},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":9047,"open":9048,"high":9049,"low":9050,"close":9051,"volume":9052},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":9054,"open":9055,"high":9056,"low":9057,"close":9058,"volume":9059},"2003-06-30",64.3173,65.3847,63.1452,64.6579,150126700,{"time":9061,"open":9062,"high":9063,"low":9064,"close":9065,"volume":9066},"2003-07-07",65.2537,66.3996,64.5858,65.6401,188626100,{"time":9068,"open":9069,"high":9070,"low":9071,"close":9072,"volume":9073},"2003-07-14",66.2687,66.7271,64.278,65.162,212534300,{"time":9075,"open":9048,"high":9076,"low":9077,"close":9078,"volume":9079},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":9081,"open":9082,"high":9083,"low":9084,"close":9085,"volume":9086},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":9088,"open":9089,"high":9090,"low":9091,"close":9092,"volume":9093},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":9095,"open":9096,"high":9056,"low":9097,"close":9098,"volume":9099},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":9101,"open":9102,"high":9103,"low":9104,"close":9105,"volume":9106},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":9108,"open":9109,"high":9110,"low":9111,"close":9112,"volume":9113},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":9115,"open":9116,"high":9117,"low":9118,"close":9119,"volume":9120},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":9122,"open":9123,"high":9124,"low":9125,"close":9126,"volume":9127},"2003-09-08",67.4736,68.0237,66.367,67.0873,194512000,{"time":9129,"open":9130,"high":9131,"low":9132,"close":9133,"volume":9134},"2003-09-15",67.1331,68.7581,66.7599,68.1467,155666400,{"time":9136,"open":9137,"high":9138,"low":9139,"close":9140,"volume":9141},"2003-09-22",67.6078,67.8969,65.6357,65.7014,206449100,{"time":9143,"open":9144,"high":9145,"low":9146,"close":9147,"volume":9148},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":9150,"open":9151,"high":9152,"low":9153,"close":9154,"volume":9155},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":9157,"open":9158,"high":9159,"low":9160,"close":9161,"volume":9162},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":9164,"open":9165,"high":9166,"low":9167,"close":9168,"volume":9169},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":9171,"open":9172,"high":9173,"low":9174,"close":9175,"volume":9176},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":9178,"open":9179,"high":9180,"low":9181,"close":9182,"volume":9183},"2003-11-03",69.514,70.1517,68.9553,69.422,162685200,{"time":9185,"open":9186,"high":9187,"low":9188,"close":9189,"volume":9190},"2003-11-10",69.5074,70.3029,68.8895,69.3234,158962700,{"time":9192,"open":9193,"high":9194,"low":9195,"close":9196,"volume":9197},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":9199,"open":9200,"high":9201,"low":9202,"close":9203,"volume":9204},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":9206,"open":9207,"high":9208,"low":9209,"close":9207,"volume":9210},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":9212,"open":9213,"high":9214,"low":9215,"close":9216,"volume":9217},"2003-12-08",70.1647,71.1245,69.6521,71.085,192440600,{"time":9219,"open":9220,"high":9221,"low":9222,"close":9223,"volume":9224},"2003-12-15",71.7621,72.2333,70.6512,71.9229,165604600,{"time":9226,"open":9227,"high":9228,"low":9229,"close":9230,"volume":9231},"2003-12-22",71.8502,72.7022,71.8436,72.4513,68716700,{"time":9233,"open":9234,"high":9235,"low":9236,"close":9237,"volume":9238},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":9240,"open":9241,"high":9242,"low":9243,"close":9244,"volume":9245},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":9247,"open":9248,"high":9249,"low":9250,"close":9251,"volume":9252},"2004-01-12",74.3336,75.4959,73.8118,75.4431,186248000,{"time":9254,"open":9255,"high":9256,"low":9257,"close":9258,"volume":9259},"2004-01-19",75.6412,76.2026,75.1063,75.5752,134721800,{"time":9261,"open":9262,"high":9263,"low":9264,"close":9265,"volume":9266},"2004-01-26",75.5488,76.9423,74.3401,74.9477,209506200,{"time":9268,"open":9269,"high":9270,"low":9271,"close":9272,"volume":9273},"2004-02-02",75.0931,75.7535,74.4854,75.5884,177701300,{"time":9275,"open":9276,"high":9277,"low":9278,"close":9279,"volume":9280},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":9282,"open":9283,"high":9284,"low":9285,"close":9286,"volume":9287},"2004-02-16",76.513,77.0083,75.5025,75.8724,150477300,{"time":9289,"open":9290,"high":9291,"low":9292,"close":9293,"volume":9294},"2004-02-23",76.0969,76.4404,74.6506,75.9648,180518600,{"time":9296,"open":9297,"high":9298,"low":9299,"close":9300,"volume":9301},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":9303,"open":9304,"high":9305,"low":9306,"close":9307,"volume":9308},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":9310,"open":9311,"high":9312,"low":9313,"close":9314,"volume":9315},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":9317,"open":9318,"high":9319,"low":9320,"close":9321,"volume":9322},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":9324,"open":9325,"high":9326,"low":9327,"close":9328,"volume":9329},"2004-03-29",73.9844,76.1118,73.9512,75.9793,227782600,{"time":9331,"open":9332,"high":9333,"low":9334,"close":9335,"volume":9336},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":9338,"open":9339,"high":9340,"low":9341,"close":9342,"volume":9343},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":9345,"open":9346,"high":9347,"low":9348,"close":9349,"volume":9350},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":9352,"open":9353,"high":9354,"low":9355,"close":9356,"volume":9357},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":9359,"open":9360,"high":9361,"low":9362,"close":9362,"volume":9363},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":9365,"open":9366,"high":9367,"low":9368,"close":9369,"volume":9370},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":9372,"open":9373,"high":9374,"low":9375,"close":9376,"volume":9377},"2004-05-17",72.1684,73.6862,71.8503,72.7782,225580900,{"time":9379,"open":9380,"high":9381,"low":9382,"close":9383,"volume":9384},"2004-05-24",73.2554,74.9123,72.6389,74.7996,194280600,{"time":9386,"open":9387,"high":9388,"low":9389,"close":9390,"volume":9391},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":9393,"open":9394,"high":9395,"low":9396,"close":9397,"volume":9398},"2004-06-07",75.1773,76.1649,75.1707,75.7871,122938900,{"time":9400,"open":9401,"high":9402,"low":9403,"close":9404,"volume":9405},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":9407,"open":9408,"high":9409,"low":9410,"close":9411,"volume":9412},"2004-06-21",75.6646,76.4562,74.9462,75.7245,166308000,{"time":9414,"open":9415,"high":9416,"low":9417,"close":9418,"volume":9419},"2004-06-28",76.1768,76.3564,74.8863,75.0859,213823000,{"time":9421,"open":9422,"high":9423,"low":9424,"close":9425,"volume":9426},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":9428,"open":9429,"high":9430,"low":9431,"close":9432,"volume":9433},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":9435,"open":9436,"high":9437,"low":9438,"close":9439,"volume":9440},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":9442,"open":9443,"high":9444,"low":9445,"close":9446,"volume":9447},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":9449,"open":9450,"high":9451,"low":9452,"close":9453,"volume":9454},"2004-08-02",73.2966,74.0749,70.9219,71.0749,245476100,{"time":9456,"open":9457,"high":9458,"low":9459,"close":9460,"volume":9461},"2004-08-09",71.188,72.1125,70.9019,71.301,237930700,{"time":9463,"open":9464,"high":9465,"low":9466,"close":9467,"volume":9468},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":9470,"open":9471,"high":9472,"low":9473,"close":9474,"volume":9475},"2004-08-23",73.536,74.2545,73.0704,74.1347,154282000,{"time":9477,"open":9478,"high":9479,"low":9480,"close":9481,"volume":9482},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":9484,"open":9485,"high":9486,"low":9487,"close":9488,"volume":9489},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":9491,"open":9492,"high":9493,"low":9494,"close":9495,"volume":9496},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":9498,"open":9499,"high":9500,"low":9501,"close":9502,"volume":9503},"2004-09-20",75.2582,75.7926,74.1094,74.45,206162100,{"time":9505,"open":9506,"high":9507,"low":9508,"close":9507,"volume":9509},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":9511,"open":9512,"high":9513,"low":9514,"close":9515,"volume":9516},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":9518,"open":9519,"high":9520,"low":9521,"close":9522,"volume":9523},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":9525,"open":9526,"high":9527,"low":9528,"close":9529,"volume":9530},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":9532,"open":9528,"high":9533,"low":9534,"close":9535,"volume":9536},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":9538,"open":9539,"high":9540,"low":9535,"close":9541,"volume":9542},"2004-11-01",75.8527,78.5779,78.3374,288528600,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2004-11-15",79.387,79.8157,78.4758,78.6634,215951400,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2004-11-22",78.4959,79.7085,78.4021,79.2865,124741500,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":9572,"open":9573,"high":9574,"low":9575,"close":9576,"volume":9577},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":9579,"open":9580,"high":9581,"low":9582,"close":9583,"volume":9584},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":9600,"open":9601,"high":9602,"low":7539,"close":9603,"volume":9604},"2005-01-03",81.8216,81.9562,79.7216,294245300,{"time":9606,"open":9607,"high":9608,"low":9609,"close":9610,"volume":9611},"2005-01-10",79.6542,80.4081,79.0889,79.587,289953500,{"time":9613,"open":9614,"high":9615,"low":9616,"close":9617,"volume":9618},"2005-01-17",79.459,80.5158,78.5167,78.6042,246980300,{"time":9620,"open":9621,"high":9622,"low":9623,"close":9624,"volume":9625},"2005-01-24",78.8129,79.2571,78.3283,79.0418,300499700,{"time":9627,"open":9628,"high":9629,"low":9630,"close":9631,"volume":9632},"2005-01-31",79.3917,81.061,79.2302,80.9264,253704500,{"time":9634,"open":9635,"high":9636,"low":9637,"close":9590,"volume":9638},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":9640,"open":9641,"high":9642,"low":9643,"close":9596,"volume":9644},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":9646,"open":9643,"high":9647,"low":9648,"close":9649,"volume":9650},"2005-02-21",81.8957,79.8158,81.7341,278453700,{"time":9652,"open":9653,"high":9654,"low":9655,"close":9656,"volume":9657},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":9659,"open":9660,"high":9661,"low":9662,"close":9596,"volume":9663},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":9665,"open":9666,"high":9642,"low":9667,"close":9668,"volume":9669},"2005-03-14",81.1822,79.8387,80.1023,296465300,{"time":9671,"open":9672,"high":9673,"low":9674,"close":9675,"volume":9676},"2005-03-21",80.2172,80.3658,78.8927,79.1563,276466500,{"time":9678,"open":9679,"high":9680,"low":9681,"close":9682,"volume":9683},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":9685,"open":9686,"high":9687,"low":9688,"close":9689,"volume":9690},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":9692,"open":9693,"high":9694,"low":9695,"close":9696,"volume":9697},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":9699,"open":9700,"high":9701,"low":9702,"close":9703,"volume":9704},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":9706,"open":9707,"high":9708,"low":9709,"close":9710,"volume":9711},"2005-04-25",78.2913,78.9062,77.0141,78.2169,385517300,{"time":9713,"open":9714,"high":9689,"low":9715,"close":9716,"volume":9717},"2005-05-02",78.4332,78.0615,79.1225,387404500,{"time":9719,"open":9720,"high":9721,"low":9722,"close":9723,"volume":9724},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":9726,"open":9727,"high":9728,"low":9729,"close":9730,"volume":9731},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":9733,"open":9734,"high":9735,"low":9736,"close":9735,"volume":9737},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":9739,"open":9740,"high":9741,"low":9742,"close":9743,"volume":9744},"2005-05-30",81.1429,81.7106,80.6834,81.1902,213692100,{"time":9746,"open":9747,"high":9748,"low":9749,"close":9750,"volume":9751},"2005-06-06",81.055,81.9335,80.7105,81.224,242547500,{"time":9753,"open":9754,"high":9755,"low":9756,"close":9757,"volume":9758},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":9760,"open":9761,"high":9762,"low":9763,"close":9764,"volume":9765},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":9767,"open":9768,"high":9769,"low":9770,"close":9771,"volume":9772},"2005-06-27",80.7173,81.6875,80.568,81.0972,243700800,{"time":9774,"open":9775,"high":9776,"low":9777,"close":9776,"volume":9778},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":9780,"open":9781,"high":9782,"low":9783,"close":9784,"volume":9785},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":9787,"open":9788,"high":9789,"low":9790,"close":9791,"volume":9792},"2005-07-18",83.1123,83.9468,82.807,83.818,338959100,{"time":9794,"open":9795,"high":9796,"low":9797,"close":9798,"volume":9799},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":9801,"open":9802,"high":9803,"low":9804,"close":9805,"volume":9806},"2005-08-01",84.0147,84.6321,83.2276,83.3701,226853900,{"time":9808,"open":9809,"high":9810,"low":9811,"close":9812,"volume":9813},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":9815,"open":9816,"high":9817,"low":9818,"close":9819,"volume":9820},"2005-08-15",83.6008,84.0418,82.6645,83.0919,263656400,{"time":9822,"open":9823,"high":9824,"low":9825,"close":9826,"volume":9827},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":9829,"open":9830,"high":9809,"low":9831,"close":9832,"volume":9833},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":9835,"open":9836,"high":9803,"low":9837,"close":9838,"volume":9839},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":9841,"open":9842,"high":9843,"low":9844,"close":9845,"volume":9846},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":9848,"open":9849,"high":9850,"low":9851,"close":9852,"volume":9853},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":9855,"open":9856,"high":9857,"low":9858,"close":9857,"volume":9859},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":9861,"open":9862,"high":9863,"low":9615,"close":9864,"volume":9865},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":9867,"open":9868,"high":9869,"low":9870,"close":9871,"volume":9872},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":9874,"open":9875,"high":9588,"low":9876,"close":9877,"volume":9878},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":9880,"open":9881,"high":9882,"low":9883,"close":9884,"volume":9885},"2005-10-24",80.6998,82.1306,80.3523,81.6265,367703800,{"time":9887,"open":9888,"high":9889,"low":9890,"close":9891,"volume":9892},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":9894,"open":9895,"high":9896,"low":9897,"close":9898,"volume":9899},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":9901,"open":9902,"high":9903,"low":9904,"close":9905,"volume":9906},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":9908,"open":9909,"high":9910,"low":9911,"close":9912,"volume":9913},"2005-11-21",85.2717,86.8115,85.1559,86.6208,182584700,{"time":9915,"open":9916,"high":9917,"low":9918,"close":9919,"volume":9920},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":9922,"open":9923,"high":9924,"low":9925,"close":9926,"volume":9927},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":9929,"open":9930,"high":9931,"low":9932,"close":9933,"volume":9934},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":9936,"open":9937,"high":9938,"low":9939,"close":9940,"volume":9941},"2005-12-19",86.806,86.9019,85.9497,86.8265,207368300,{"time":9943,"open":9944,"high":9945,"low":9946,"close":9947,"volume":9948},"2005-12-26",86.9635,87.0252,85.1825,85.2853,152698300,{"time":9950,"open":9951,"high":9952,"low":9953,"close":9954,"volume":9955},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":9957,"open":9958,"high":9959,"low":9960,"close":9961,"volume":9962},"2006-01-09",87.9636,88.6622,87.8128,88.1416,223453000,{"time":9964,"open":9965,"high":9966,"low":9967,"close":9967,"volume":9968},"2006-01-16",87.8129,88.2923,86.2854,323622400,{"time":9970,"open":9971,"high":9972,"low":9973,"close":9974,"volume":9975},"2006-01-23",86.4498,88.1279,86.1963,88.0457,344839100,{"time":9977,"open":9954,"high":9978,"low":9979,"close":9980,"volume":9981},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":9983,"open":9984,"high":9985,"low":9986,"close":9987,"volume":9988},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":9990,"open":9991,"high":9992,"low":9993,"close":9978,"volume":9994},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":9996,"open":9997,"high":9998,"low":9999,"close":10000,"volume":10001},"2006-02-20",88.4362,88.806,87.8677,88.6417,168983600,{"time":10003,"open":10004,"high":10005,"low":10006,"close":10007,"volume":10008},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":10010,"open":10011,"high":10012,"low":10013,"close":10014,"volume":10015},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":10017,"open":10018,"high":10019,"low":10020,"close":10021,"volume":10022},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":10024,"open":10025,"high":10026,"low":10027,"close":10028,"volume":10029},"2006-03-20",89.8401,90.0807,89.0217,89.5443,274160300,{"time":10031,"open":10032,"high":10033,"low":10034,"close":10035,"volume":10036},"2006-03-27",89.4205,90.0739,88.7466,89.283,309605900,{"time":10038,"open":10039,"high":10040,"low":10041,"close":10042,"volume":10043},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":10045,"open":10046,"high":10047,"low":10007,"close":10048,"volume":10049},"2006-04-10",89.2211,89.4549,88.5128,208381400,{"time":10051,"open":10052,"high":10053,"low":10054,"close":10055,"volume":10056},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":10058,"open":10059,"high":10060,"low":10061,"close":10062,"volume":10063},"2006-04-24",90.012,90.6034,89.118,90.4109,384501600,{"time":10065,"open":10066,"high":10067,"low":10068,"close":10069,"volume":10070},"2006-05-01",90.4108,91.3254,89.62,91.1329,280384700,{"time":10072,"open":10073,"high":10074,"low":10075,"close":10076,"volume":10077},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":10079,"open":10080,"high":10081,"low":10082,"close":10083,"volume":10084},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":10086,"open":10087,"high":10088,"low":10089,"close":10088,"volume":10090},"2006-05-22",86.8417,88.2859,85.7964,513231900,{"time":10092,"open":10093,"high":10094,"low":10095,"close":10096,"volume":10097},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":10099,"open":10100,"high":10101,"low":10102,"close":10103,"volume":10104},"2006-06-05",88.6091,88.6159,85.1843,86.2021,625132500,{"time":10106,"open":10107,"high":10108,"low":10109,"close":10110,"volume":10111},"2006-06-12",86.5666,86.8967,84.1322,86.0996,673381600,{"time":10113,"open":10114,"high":10115,"low":10116,"close":10117,"volume":10118},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":10120,"open":10121,"high":10122,"low":10123,"close":10124,"volume":10125},"2006-06-26",86.0237,88.1788,85.4089,87.9163,334910500,{"time":10127,"open":10128,"high":10129,"low":10130,"close":10131,"volume":10132},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":10134,"open":10135,"high":10128,"low":10136,"close":10137,"volume":10138},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":10140,"open":10137,"high":10141,"low":10142,"close":10143,"volume":10144},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":10146,"open":10117,"high":10147,"low":10117,"close":10148,"volume":10149},"2006-07-24",88.5103,88.3998,442284600,{"time":10151,"open":10152,"high":10153,"low":10154,"close":10155,"volume":10156},"2006-07-31",88.1787,89.4013,87.4466,88.5517,339577600,{"time":10158,"open":10159,"high":10160,"low":10161,"close":10162,"volume":10163},"2006-08-07",88.3445,88.828,87.2255,87.7297,331993700,{"time":10165,"open":10166,"high":10167,"low":10168,"close":10167,"volume":10169},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":10171,"open":10172,"high":10173,"low":10174,"close":10175,"volume":10176},"2006-08-21",89.9194,90.1542,89.2356,89.6638,269304600,{"time":10178,"open":10179,"high":10180,"low":10181,"close":10182,"volume":10183},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":10185,"open":10186,"high":10187,"low":10188,"close":10189,"volume":10190},"2006-09-04",90.8381,91.073,89.3461,89.9885,237509600,{"time":10192,"open":10193,"high":10194,"low":10195,"close":10196,"volume":10197},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":10199,"open":10200,"high":10201,"low":10202,"close":10203,"volume":10204},"2006-09-18",91.4318,92.1117,90.8837,91.2098,386346600,{"time":10206,"open":10207,"high":10208,"low":10209,"close":10210,"volume":10211},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":10213,"open":7954,"high":10214,"low":10215,"close":10216,"volume":10217},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":10219,"open":10220,"high":10221,"low":10222,"close":10223,"volume":10224},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":10226,"open":10227,"high":10228,"low":10229,"close":10230,"volume":10231},"2006-10-16",94.7134,95.3031,94.1237,94.9354,331779900,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":10240,"open":10241,"high":10242,"low":10243,"close":10244,"volume":10245},"2006-10-30",95.5042,95.9552,94.0889,94.7272,336037000,{"time":10247,"open":10248,"high":10249,"low":10250,"close":10251,"volume":10252},"2006-11-06",95.0186,96.5311,94.9492,95.9066,359047800,{"time":10254,"open":10255,"high":10256,"low":10257,"close":10258,"volume":10259},"2006-11-13",95.865,97.5994,95.7887,97.4191,365694400,{"time":10261,"open":10262,"high":10263,"low":10264,"close":10265,"volume":10266},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":10268,"open":10269,"high":10270,"low":10271,"close":10272,"volume":10273},"2006-11-27",97.3219,97.8561,95.8165,97.2803,491307200,{"time":10275,"open":10276,"high":10277,"low":10278,"close":10279,"volume":10280},"2006-12-04",97.3011,98.7234,97.2872,98.1128,356923700,{"time":10282,"open":10279,"high":10283,"low":10284,"close":10285,"volume":10286},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":10288,"open":10289,"high":10290,"low":10291,"close":10292,"volume":10293},"2006-12-18",99.4408,99.678,98.1363,98.1921,266215300,{"time":10295,"open":10296,"high":10297,"low":10298,"close":10299,"volume":10300},"2006-12-25",98.234,99.5525,98.213,98.799,155174000,{"time":10302,"open":10303,"high":10304,"low":10305,"close":10306,"volume":10307},"2007-01-01",99.2385,99.6641,97.934,98.0456,241073500,{"time":10309,"open":10310,"high":10311,"low":10312,"close":10311,"volume":10313},"2007-01-08",98.2409,99.9291,97.8433,329610500,{"time":10315,"open":10316,"high":10317,"low":10318,"close":10319,"volume":10320},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":10322,"open":10316,"high":10323,"low":10324,"close":10325,"volume":10326},"2007-01-22",100.4454,98.7711,99.1548,310992100,{"time":10328,"open":10329,"high":10330,"low":10331,"close":10332,"volume":10333},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":10335,"open":10336,"high":10337,"low":10338,"close":10339,"volume":10340},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":10342,"open":10339,"high":10343,"low":10344,"close":10345,"volume":10346},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":10348,"open":10349,"high":10350,"low":10351,"close":10352,"volume":10353},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":10355,"open":10356,"high":10343,"low":10357,"close":10358,"volume":10359},"2007-02-26",101.7361,96.3085,96.741,896598200,{"time":10361,"open":10362,"high":10363,"low":10364,"close":10298,"volume":10365},"2007-03-05",96.2248,98.6594,95.8062,627885300,{"time":10367,"open":10368,"high":10369,"low":10370,"close":10371,"volume":10372},"2007-03-12",97.9618,98.6037,95.4016,97.0266,756793400,{"time":10374,"open":10375,"high":10376,"low":10377,"close":10378,"volume":10379},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":10381,"open":10382,"high":10383,"low":10384,"close":10385,"volume":10386},"2007-03-26",100.5076,100.6127,98.4484,99.457,634186800,{"time":10388,"open":10389,"high":10390,"low":10391,"close":10392,"volume":10393},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":10395,"open":10396,"high":10397,"low":10398,"close":10397,"volume":10399},"2007-04-09",101.3131,101.7824,100.3955,413774500,{"time":10401,"open":10402,"high":10403,"low":10404,"close":10403,"volume":10405},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":10407,"open":10408,"high":10409,"low":10410,"close":10411,"volume":10412},"2007-04-23",103.9186,104.9201,103.1831,104.731,497093300,{"time":10414,"open":10415,"high":10416,"low":10417,"close":10418,"volume":10419},"2007-04-30",104.8081,105.8447,103.4283,105.7046,505325300,{"time":10421,"open":10422,"high":10423,"low":10424,"close":10425,"volume":10426},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":10428,"open":10425,"high":10429,"low":10430,"close":10429,"volume":10431},"2007-05-14",106.8953,104.9131,603182100,{"time":10433,"open":10434,"high":10435,"low":10436,"close":10437,"volume":10438},"2007-05-21",106.8673,107.5116,105.5785,106.2439,661502200,{"time":10440,"open":10441,"high":10442,"low":10443,"close":10444,"volume":10445},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":10447,"open":10448,"high":10449,"low":10450,"close":10451,"volume":10452},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":10454,"open":10455,"high":10456,"low":10457,"close":10458,"volume":10459},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":10461,"open":10462,"high":10463,"low":10464,"close":10465,"volume":10466},"2007-06-18",107.8906,108.0313,105.4076,105.9,786735600,{"time":10468,"open":10469,"high":10470,"low":10471,"close":10472,"volume":10473},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":10475,"open":10476,"high":10477,"low":10478,"close":10479,"volume":10480},"2007-07-02",106.125,107.7428,106.0546,107.6092,327793400,{"time":10482,"open":10483,"high":10484,"low":10485,"close":10486,"volume":10487},"2007-07-09",107.7358,109.3537,105.8788,108.9246,673995100,{"time":10489,"open":10490,"high":10491,"low":10492,"close":10493,"volume":10494},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":10496,"open":10497,"high":10498,"low":10499,"close":10500,"volume":10501},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":10503,"open":10504,"high":10505,"low":10506,"close":10507,"volume":10508},"2007-07-30",102.6501,105.1332,100.7298,101.1519,1721820800,{"time":10510,"open":10511,"high":10512,"low":10513,"close":10514,"volume":10515},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":10517,"open":10518,"high":10519,"low":10520,"close":10514,"volume":10521},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":10523,"open":10524,"high":10525,"low":10526,"close":10525,"volume":10527},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":10529,"open":10530,"high":10531,"low":10532,"close":10533,"volume":10534},"2007-08-27",104.0006,104.4579,100.9127,103.8178,917764000,{"time":10536,"open":10537,"high":10538,"low":10539,"close":10540,"volume":10541},"2007-09-03",103.7193,105.499,102.1788,102.7486,649649800,{"time":10543,"open":10544,"high":10545,"low":10546,"close":10547,"volume":10548},"2007-09-10",103.0651,105.1262,101.5246,104.7393,779932400,{"time":10550,"open":10551,"high":10552,"low":10553,"close":10554,"volume":10555},"2007-09-17",104.3243,108.601,103.846,107.4059,884054500,{"time":10557,"open":10558,"high":10559,"low":10560,"close":10561,"volume":10562},"2007-09-24",107.7239,108.2682,106.3458,107.837,653372500,{"time":10564,"open":10565,"high":10566,"low":10567,"close":10568,"volume":10569},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":10571,"open":10572,"high":10573,"low":10574,"close":10575,"volume":10576},"2007-10-08",109.823,111.3285,109.2223,110.4874,625121600,{"time":10578,"open":10579,"high":10580,"low":10581,"close":10582,"volume":10583},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":10585,"open":10586,"high":10587,"low":10588,"close":10587,"volume":10589},"2007-10-22",105.2079,108.5721,105.0665,1182627600,{"time":10591,"open":10592,"high":10593,"low":10594,"close":10595,"volume":10596},"2007-10-29",108.7911,109.7382,105.4552,106.8617,1125046000,{"time":10598,"open":10599,"high":10600,"low":10601,"close":10602,"volume":10603},"2007-11-05",105.7592,107.5048,102.4021,102.5788,1363536200,{"time":10605,"open":10606,"high":10607,"low":10608,"close":10609,"volume":10610},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":10612,"open":10613,"high":10614,"low":10615,"close":10616,"volume":10617},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":10619,"open":10620,"high":10621,"low":10622,"close":10623,"volume":10624},"2007-11-26",102.077,105.9217,99.4125,105.0666,1189044700,{"time":10626,"open":10627,"high":10628,"low":10629,"close":10630,"volume":10631},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":10633,"open":10634,"high":10635,"low":10636,"close":10637,"volume":10638},"2007-12-10",106.9182,108.0562,103.964,104.0134,1093400500,{"time":10640,"open":10641,"high":10642,"low":10643,"close":10644,"volume":10645},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":10647,"open":10648,"high":10649,"low":10650,"close":10651,"volume":10652},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":10654,"open":10655,"high":10656,"low":10657,"close":10658,"volume":10659},"2007-12-31",104.5157,104.8781,100.1177,100.4019,670526600,{"time":10661,"open":10662,"high":10663,"low":10664,"close":10665,"volume":10666},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":10668,"open":10669,"high":10670,"low":10671,"close":10672,"volume":10673},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":10675,"open":10676,"high":10677,"low":10678,"close":10679,"volume":10680},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":10682,"open":10683,"high":10684,"low":10672,"close":10685,"volume":10686},"2008-01-28",94.6823,99.1941,99.1728,1272366500,{"time":10688,"open":10689,"high":10690,"low":10691,"close":10692,"volume":10693},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":10695,"open":10696,"high":10697,"low":10698,"close":10699,"volume":10700},"2008-02-11",94.5687,97.3823,93.8155,96.0181,996516000,{"time":10702,"open":10703,"high":10704,"low":10705,"close":10706,"volume":10707},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":10709,"open":10710,"high":10711,"low":10712,"close":10713,"volume":10714},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":10716,"open":10717,"high":10718,"low":10719,"close":10720,"volume":10721},"2008-03-03",94.5971,95.7552,91.3571,92.16,1317024300,{"time":10723,"open":10724,"high":10725,"low":10726,"close":10727,"volume":10728},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":10730,"open":10731,"high":10732,"low":10733,"close":10734,"volume":10735},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":10737,"open":10738,"high":10739,"low":10740,"close":10741,"volume":10742},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":10744,"open":10745,"high":10746,"low":10747,"close":10748,"volume":10749},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":10751,"open":10752,"high":10753,"low":10754,"close":10755,"volume":10756},"2008-04-07",98.4427,98.9426,94.9726,95.2368,914734500,{"time":10758,"open":10759,"high":10760,"low":10761,"close":10762,"volume":10763},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":10765,"open":10766,"high":10767,"low":10768,"close":10290,"volume":10769},"2008-04-21",98.6998,99.8851,97.7501,894231800,{"time":10771,"open":10772,"high":10773,"low":10774,"close":10775,"volume":10776},"2008-04-28",99.8779,101.6559,98.7212,101.0418,808385200,{"time":10778,"open":10779,"high":10780,"low":10781,"close":10782,"volume":10783},"2008-05-05",100.7133,101.5344,98.8569,99.1782,828021000,{"time":10785,"open":10786,"high":10787,"low":10788,"close":10789,"volume":10790},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":10792,"open":10793,"high":10794,"low":10795,"close":10796,"volume":10797},"2008-05-19",101.97,103.034,98.1928,98.2785,949138100,{"time":10799,"open":10800,"high":10801,"low":10802,"close":10803,"volume":10804},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":10806,"open":10807,"high":10808,"low":10809,"close":10810,"volume":10811},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":10813,"open":10814,"high":10815,"low":10816,"close":10817,"volume":10818},"2008-06-09",97.7216,98.1785,95.3367,97.2146,1269907600,{"time":10820,"open":10821,"high":10822,"low":10823,"close":10824,"volume":10825},"2008-06-16",96.7862,97.9072,94.1631,94.4214,1236913800,{"time":10827,"open":10828,"high":10829,"low":10830,"close":10831,"volume":10832},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":10834,"open":10835,"high":10836,"low":10837,"close":10838,"volume":10839},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":10841,"open":10842,"high":10843,"low":10844,"close":10845,"volume":10846},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":10848,"open":10849,"high":10850,"low":10851,"close":10852,"volume":10853},"2008-07-14",89.8862,90.7186,86.126,90.4029,1839386900,{"time":10855,"open":10856,"high":10857,"low":10858,"close":10859,"volume":10860},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":10862,"open":10863,"high":10864,"low":10865,"close":10866,"volume":10867},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":10869,"open":10870,"high":10871,"low":10872,"close":10873,"volume":10874},"2008-08-04",90.446,93.2374,89.5274,92.8355,1156496800,{"time":10876,"open":10877,"high":10878,"low":10879,"close":10880,"volume":10881},"2008-08-11",92.9073,94.3712,91.6156,93.4097,1139575900,{"time":10883,"open":10884,"high":10885,"low":10886,"close":10887,"volume":10888},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":10890,"open":10891,"high":10892,"low":10893,"close":10894,"volume":10895},"2008-08-25",92.4266,93.5316,90.8334,92.4193,858819800,{"time":10897,"open":10898,"high":10899,"low":10900,"close":10901,"volume":10902},"2008-09-01",93.3092,93.7972,87.5468,89.2834,1133857800,{"time":10904,"open":10905,"high":10906,"low":10907,"close":10908,"volume":10909},"2008-09-08",91.8812,92.0247,87.2598,90.4819,1713539300,{"time":10911,"open":10912,"high":10913,"low":10914,"close":10915,"volume":10916},"2008-09-15",87.2813,92.3841,81.6625,89.5837,2966649400,{"time":10918,"open":10919,"high":10920,"low":10921,"close":10922,"volume":10923},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":10925,"open":10926,"high":10927,"low":10928,"close":10929,"volume":10930},"2008-09-29",85.9894,86.1338,79.1616,79.638,1947635500,{"time":10932,"open":10933,"high":10934,"low":10935,"close":10936,"volume":10937},"2008-10-06",77.3356,77.6748,60.324,63.875,3281575900,{"time":10939,"open":10940,"high":10941,"low":10942,"close":10943,"volume":10944},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":10946,"open":10947,"high":10948,"low":10949,"close":10950,"volume":10951},"2008-10-20",68.8189,71.5255,60.6271,62.8212,2374443200,{"time":10953,"open":10954,"high":10955,"low":10956,"close":10957,"volume":10958},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":10960,"open":10961,"high":10962,"low":10963,"close":10964,"volume":10965},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":10967,"open":10968,"high":10969,"low":10970,"close":10971,"volume":10972},"2008-11-10",68.7179,68.9488,59.2485,62.5181,2468096000,{"time":10974,"open":10975,"high":10976,"low":10977,"close":10978,"volume":10979},"2008-11-17",62.3448,63.9183,53.6549,57.3936,3030111200,{"time":10981,"open":10982,"high":10983,"low":10984,"close":10985,"volume":10986},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":10988,"open":10989,"high":10990,"low":10991,"close":10992,"volume":10993},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":10995,"open":10996,"high":10997,"low":10998,"close":10999,"volume":11000},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":11002,"open":11003,"high":11004,"low":11005,"close":11006,"volume":11007},"2008-12-15",64.2503,66.7114,62.2799,64.168,1592338100,{"time":11009,"open":11010,"high":11011,"low":11012,"close":11013,"volume":11014},"2008-12-22",64.4517,64.5171,62.2033,63.4185,602214000,{"time":11016,"open":11017,"high":11018,"low":11019,"close":11020,"volume":11021},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":11023,"open":11024,"high":11025,"low":11026,"close":11027,"volume":11028},"2009-01-05",67.3985,68.7227,62.1088,64.8227,1444297800,{"time":11030,"open":11031,"high":11032,"low":11033,"close":11034,"volume":11035},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":11037,"open":11038,"high":11034,"low":11039,"close":11040,"volume":11041},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":11043,"open":11044,"high":11045,"low":11046,"close":11047,"volume":11048},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":11050,"open":11051,"high":11052,"low":11053,"close":11054,"volume":11055},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":11057,"open":11058,"high":11059,"low":11060,"close":11061,"volume":11062},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":11064,"open":11065,"high":11066,"low":11067,"close":8726,"volume":11068},"2009-02-16",58.3252,60.3625,55.131,1635919000,{"time":11070,"open":11071,"high":11072,"low":11073,"close":11074,"volume":11075},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":11077,"open":11078,"high":11079,"low":11080,"close":11081,"volume":11082},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":11084,"open":11085,"high":11086,"low":11087,"close":11088,"volume":11089},"2009-03-09",49.4411,56.0114,49.281,55.3639,1889958900,{"time":11091,"open":11092,"high":11093,"low":11094,"close":11095,"volume":11096},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":11098,"open":11099,"high":11100,"low":11101,"close":11102,"volume":11103},"2009-03-23",57.7021,61.0437,57.3869,59.8052,1936336900,{"time":11105,"open":11106,"high":11107,"low":11108,"close":11109,"volume":11110},"2009-03-30",58.4788,62.0037,57.1305,61.7472,1826242100,{"time":11112,"open":11113,"high":11114,"low":11115,"close":11116,"volume":11117},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":11119,"open":11120,"high":11121,"low":11122,"close":11123,"volume":11124},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":11126,"open":11127,"high":11128,"low":11129,"close":11130,"volume":11131},"2009-04-20",62.6853,63.9824,60.6407,63.506,1360782900,{"time":11133,"open":11134,"high":11135,"low":11136,"close":11137,"volume":11138},"2009-04-27",62.7878,65.2355,62.1136,64.4074,1386543700,{"time":11140,"open":11141,"high":11142,"low":11143,"close":11144,"volume":11145},"2009-05-04",64.891,68.3132,64.7664,68.1374,1438907000,{"time":11147,"open":11148,"high":11149,"low":11150,"close":11151,"volume":11152},"2009-05-11",67.1994,67.4999,64.5979,65.0083,1331575400,{"time":11154,"open":11155,"high":11156,"low":11157,"close":11135,"volume":11158},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":11160,"open":11161,"high":11162,"low":11163,"close":11164,"volume":11165},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":11167,"open":11168,"high":11169,"low":11170,"close":11171,"volume":11172},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":11174,"open":11175,"high":11176,"low":11177,"close":11178,"volume":11179},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":11181,"open":11182,"high":11183,"low":11184,"close":11185,"volume":11186},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":11188,"open":11189,"high":11190,"low":11191,"close":11192,"volume":11193},"2009-06-22",67.1663,67.9769,65.4786,67.6821,1098791100,{"time":11195,"open":11196,"high":11197,"low":11198,"close":11199,"volume":11200},"2009-06-29",67.8812,68.7065,66.1493,66.1861,782720500,{"time":11202,"open":11203,"high":11204,"low":11205,"close":11206,"volume":11207},"2009-07-06",65.545,66.2746,64.1153,64.8228,956936900,{"time":11209,"open":11210,"high":11211,"low":11212,"close":11213,"volume":11214},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":11216,"open":11217,"high":11218,"low":11219,"close":11220,"volume":11221},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":11223,"open":11224,"high":11225,"low":11226,"close":11227,"volume":11228},"2009-07-27",72.1334,73.5704,71.4701,72.8187,973277300,{"time":11230,"open":11231,"high":11232,"low":11233,"close":11234,"volume":11235},"2009-08-03",73.5852,75.1917,73.1872,74.5801,951062600,{"time":11237,"open":11238,"high":11239,"low":11240,"close":11241,"volume":11242},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":11244,"open":11245,"high":11246,"low":11247,"close":11248,"volume":11249},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":11251,"open":11252,"high":11253,"low":11254,"close":11255,"volume":11256},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":11258,"open":11259,"high":11260,"low":11261,"close":11262,"volume":11263},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":11265,"open":11266,"high":11267,"low":11268,"close":11269,"volume":11270},"2009-09-07",75.9066,77.6016,75.4571,77.211,602784100,{"time":11272,"open":11273,"high":11274,"low":11275,"close":11276,"volume":11277},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":11279,"open":11280,"high":11281,"low":11282,"close":11283,"volume":11284},"2009-09-21",78.4081,79.9928,77.0753,77.3418,953661900,{"time":11286,"open":11287,"high":11288,"low":11289,"close":11290,"volume":11291},"2009-09-28",77.638,79.2449,75.5203,75.8905,1012992100,{"time":11293,"open":11294,"high":11295,"low":11296,"close":11295,"volume":11297},"2009-10-05",76.1941,79.4226,75.972,829880500,{"time":11299,"open":11300,"high":11301,"low":11302,"close":11303,"volume":11304},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":11306,"open":11307,"high":11308,"low":11309,"close":11310,"volume":11311},"2009-10-19",80.7628,81.681,79.6002,80.0297,1044308000,{"time":11313,"open":11314,"high":11315,"low":11316,"close":11317,"volume":11318},"2009-10-26",80.1186,80.9405,76.5939,76.6828,1267834600,{"time":11320,"open":11321,"high":11322,"low":11323,"close":11324,"volume":11325},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":11327,"open":11328,"high":11329,"low":11330,"close":11331,"volume":11332},"2009-11-09",79.9335,82.0586,79.8743,81.17,808969200,{"time":11334,"open":11335,"high":11336,"low":11337,"close":11338,"volume":11339},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":11341,"open":11342,"high":11343,"low":11344,"close":11345,"volume":11346},"2009-11-23",81.9846,82.7398,80.1853,81.133,521996900,{"time":11348,"open":11349,"high":11350,"low":11351,"close":11352,"volume":11353},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":11355,"open":11356,"high":11357,"low":11358,"close":11359,"volume":11360},"2009-12-07",82.1252,82.5843,80.7258,82.2733,715769500,{"time":11362,"open":11363,"high":11364,"low":11365,"close":11366,"volume":11367},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":11369,"open":11370,"high":11371,"low":11370,"close":11372,"volume":11373},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":11375,"open":11376,"high":11377,"low":11378,"close":11379,"volume":11380},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":11382,"open":11383,"high":11384,"low":11385,"close":11386,"volume":11387},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":11389,"open":11390,"high":11391,"low":11392,"close":11393,"volume":11394},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":11396,"open":11397,"high":11398,"low":11399,"close":11400,"volume":11401},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":11403,"open":11366,"high":11404,"low":11405,"close":11406,"volume":11407},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":11409,"open":11410,"high":11411,"low":11412,"close":11413,"volume":11414},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":11416,"open":11417,"high":11418,"low":11419,"close":11420,"volume":11421},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":11423,"open":11424,"high":11425,"low":11426,"close":11427,"volume":11428},"2010-02-15",81.0413,83.0587,80.267,82.7386,744556100,{"time":11430,"open":11431,"high":11432,"low":11433,"close":11434,"volume":11435},"2010-02-22",83.0438,83.0662,81.1008,82.4408,949418600,{"time":11437,"open":11438,"high":11439,"low":11440,"close":11441,"volume":11442},"2010-03-01",82.7833,85.1209,82.7609,85.0539,771376300,{"time":11444,"open":11445,"high":11446,"low":11447,"close":11448,"volume":11449},"2010-03-08",85.0613,86.3344,84.771,85.9547,778142600,{"time":11451,"open":11452,"high":11453,"low":11454,"close":11455,"volume":11456},"2010-03-15",85.8058,87.6766,85.3145,86.6899,916108100,{"time":11458,"open":11459,"high":11460,"low":11461,"close":11462,"volume":11463},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":11465,"open":11466,"high":11467,"low":11468,"close":11469,"volume":11470},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":11472,"open":11467,"high":11473,"low":11474,"close":11475,"volume":11476},"2010-04-05",89.4033,87.9083,89.366,692518600,{"time":11478,"open":11479,"high":11480,"low":11481,"close":11482,"volume":11483},"2010-04-12",89.4781,90.876,88.768,89.2239,908333600,{"time":11485,"open":11486,"high":11487,"low":11488,"close":11489,"volume":11490},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":11492,"open":11493,"high":11494,"low":11467,"close":11495,"volume":11496},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":11498,"open":11499,"high":11500,"low":11501,"close":11502,"volume":11503},"2010-05-03",89.2389,90.2107,78.4896,83.169,2156989900,{"time":11505,"open":11506,"high":11507,"low":11508,"close":11509,"volume":11510},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":11512,"open":11513,"high":11514,"low":11515,"close":11516,"volume":11517},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":11519,"open":11520,"high":11521,"low":11522,"close":11523,"volume":11524},"2010-05-24",81.1208,82.8252,78.0261,81.7563,1614851500,{"time":11526,"open":11527,"high":11528,"low":11529,"close":11530,"volume":11531},"2010-05-31",80.9938,83.0196,79.5809,79.85,1143247000,{"time":11533,"open":11534,"high":11535,"low":11536,"close":11537,"volume":11538},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":11540,"open":11541,"high":11542,"low":11543,"close":11544,"volume":11545},"2010-06-14",82.6159,84.2182,81.7787,83.9178,1099031200,{"time":11547,"open":11548,"high":11549,"low":11550,"close":11551,"volume":11552},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":11554,"open":11555,"high":11556,"low":11557,"close":11558,"volume":11559},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":11561,"open":11562,"high":11563,"low":11564,"close":11565,"volume":11566},"2010-07-05",77.8415,81.0937,76.5197,81.0862,866546700,{"time":11568,"open":11569,"high":11570,"low":11571,"close":11572,"volume":11573},"2010-07-12",80.8158,82.686,79.9521,80.1098,1043767600,{"time":11575,"open":11576,"high":11577,"low":11578,"close":11579,"volume":11580},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":11582,"open":11583,"high":11584,"low":11585,"close":11586,"volume":11587},"2010-07-26",83.069,84.3384,81.8523,82.8212,992577200,{"time":11589,"open":11590,"high":11591,"low":11592,"close":11593,"volume":11594},"2010-08-02",84.113,84.9543,83.3094,84.4135,873294300,{"time":11596,"open":11597,"high":11598,"low":11569,"close":11599,"volume":11600},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":11602,"open":11603,"high":11604,"low":11605,"close":11606,"volume":11607},"2010-08-16",80.7933,82.9113,80.1774,80.7633,978649500,{"time":11609,"open":11610,"high":11611,"low":11612,"close":11613,"volume":11614},"2010-08-23",81.1463,81.5443,78.3297,80.26,1213491400,{"time":11616,"open":11617,"high":11618,"low":11619,"close":11620,"volume":11621},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":11623,"open":11624,"high":11625,"low":11626,"close":11627,"volume":11628},"2010-09-06",82.8963,83.8802,82.2804,83.73,566735000,{"time":11630,"open":11631,"high":11632,"low":11633,"close":11634,"volume":11635},"2010-09-13",84.5561,85.4392,84.1055,84.9409,952735300,{"time":11637,"open":11638,"high":11639,"low":11640,"close":11641,"volume":11642},"2010-09-20",85.2354,86.7607,84.7068,86.7003,1086292800,{"time":11644,"open":11645,"high":11646,"low":11647,"close":11648,"volume":11649},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":11651,"open":11652,"high":11653,"low":11647,"close":11654,"volume":11655},"2010-10-04",86.3604,88.2406,87.999,887034000,{"time":11657,"open":11658,"high":11659,"low":11660,"close":11661,"volume":11662},"2010-10-11",88.1349,89.5167,87.327,88.8749,941124800,{"time":11664,"open":11665,"high":11666,"low":11667,"close":11668,"volume":11669},"2010-10-18",88.9052,89.9245,87.6064,89.3657,951659200,{"time":11671,"open":11672,"high":11673,"low":11674,"close":11675,"volume":11676},"2010-10-25",89.9623,90.4305,88.5427,89.4715,813034100,{"time":11678,"open":11679,"high":11680,"low":11681,"close":11682,"volume":11683},"2010-11-01",89.9094,92.8165,88.9882,92.6655,954817000,{"time":11685,"open":11686,"high":11687,"low":11688,"close":11689,"volume":11690},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":11692,"open":11693,"high":11694,"low":11695,"close":11696,"volume":11697},"2010-11-15",91.0496,91.4045,88.7919,90.8306,990392500,{"time":11699,"open":11700,"high":11701,"low":11702,"close":11703,"volume":11704},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":11706,"open":11707,"high":11708,"low":11709,"close":11710,"volume":11711},"2010-11-29",89.479,92.8996,88.9051,92.7939,1021112700,{"time":11713,"open":11714,"high":11715,"low":11716,"close":11717,"volume":11718},"2010-12-06",92.5975,94.0851,92.4314,93.9945,688927500,{"time":11720,"open":11721,"high":11722,"low":11723,"close":11724,"volume":11725},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":11727,"open":11728,"high":11729,"low":11730,"close":11731,"volume":11732},"2010-12-20",94.6102,95.506,94.1093,95.339,362982800,{"time":11734,"open":11735,"high":11736,"low":11737,"close":11738,"volume":11739},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":11741,"open":11742,"high":11743,"low":11744,"close":11745,"volume":11746},"2011-01-03",96.1816,97.0317,95.4149,96.508,688663800,{"time":11748,"open":11749,"high":11750,"low":11736,"close":11751,"volume":11752},"2011-01-10",96.0828,98.1703,98.1475,587344200,{"time":11754,"open":11755,"high":11756,"low":11757,"close":11758,"volume":11759},"2011-01-17",98.0564,98.4056,96.5003,97.4416,593568300,{"time":11761,"open":11762,"high":11763,"low":11764,"close":11765,"volume":11766},"2011-01-24",97.3809,98.9446,96.7888,96.9482,841489200,{"time":11768,"open":11769,"high":11770,"low":11771,"close":11772,"volume":11773},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":11775,"open":11776,"high":11777,"low":11778,"close":11779,"volume":11780},"2011-02-07",99.7719,101.1686,99.6657,101.0396,658367400,{"time":11782,"open":11783,"high":11784,"low":11785,"close":11786,"volume":11787},"2011-02-14",100.9788,102.2389,100.4399,102.1175,591262500,{"time":11789,"open":11790,"high":11791,"low":11792,"close":11793,"volume":11794},"2011-02-21",101.0472,102.1402,98.4511,100.4475,862818700,{"time":11796,"open":11797,"high":11798,"low":11763,"close":11799,"volume":11800},"2011-02-28",100.8194,101.4798,100.5537,1054110800,{"time":11802,"open":11803,"high":11804,"low":11805,"close":11806,"volume":11807},"2011-03-07",100.8498,101.0776,98.2917,99.3165,1072125000,{"time":11809,"open":11810,"high":11811,"low":11812,"close":11813,"volume":11814},"2011-03-14",98.6713,99.0432,95.0961,97.3998,1547968900,{"time":11816,"open":11817,"high":11818,"low":11819,"close":11820,"volume":11821},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":11823,"open":11824,"high":11825,"low":11826,"close":11827,"volume":11828},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":11830,"open":11831,"high":11832,"low":11833,"close":11834,"volume":11835},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":11837,"open":11838,"high":11839,"low":11840,"close":11841,"volume":11842},"2011-04-11",101.3947,101.7377,99.3134,100.6628,775858900,{"time":11844,"open":11845,"high":11846,"low":11847,"close":11848,"volume":11849},"2011-04-18",99.5573,102.035,98.734,101.9893,627087300,{"time":11851,"open":11852,"high":11853,"low":11854,"close":11855,"volume":11856},"2011-04-25",101.9131,104.1163,101.5472,104.0096,595273300,{"time":11858,"open":11859,"high":11860,"low":11861,"close":11862,"volume":11863},"2011-05-02",104.4975,104.5813,101.4099,102.3095,897019400,{"time":11865,"open":11866,"high":11867,"low":11868,"close":11869,"volume":11870},"2011-05-09",102.3018,103.7656,101.692,102.1875,751471200,{"time":11872,"open":11873,"high":11874,"low":11875,"close":11876,"volume":11877},"2011-05-16",101.8216,102.9423,100.7238,101.8597,771663900,{"time":11879,"open":11880,"high":11881,"low":11882,"close":11883,"volume":11884},"2011-05-23",100.617,102.0579,100.1596,101.7834,752721600,{"time":11886,"open":11887,"high":11888,"low":11889,"close":11890,"volume":11891},"2011-05-30",102.7441,102.8584,99.1686,99.4278,832982500,{"time":11893,"open":11894,"high":11895,"low":11896,"close":11897,"volume":11898},"2011-06-06",99.1762,99.382,97.0187,97.2779,939901900,{"time":11900,"open":11901,"high":11902,"low":11903,"close":11904,"volume":11905},"2011-06-13",97.499,98.9322,96.3021,97.3388,1210445900,{"time":11907,"open":11908,"high":11909,"low":11910,"close":11911,"volume":11912},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":11914,"open":11915,"high":11916,"low":11917,"close":11918,"volume":11919},"2011-06-27",97.2162,102.7401,97.0247,102.6021,1004464900,{"time":11921,"open":11922,"high":11923,"low":11924,"close":11925,"volume":11926},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":11928,"open":11929,"high":11930,"low":11931,"close":11932,"volume":11933},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":11935,"open":11936,"high":11937,"low":11938,"close":11939,"volume":11940},"2011-07-18",100.4263,103.2917,99.3154,103.1078,871838100,{"time":11942,"open":11943,"high":11944,"low":11945,"close":11946,"volume":11947},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":11949,"open":11950,"high":11951,"low":11952,"close":11953,"volume":11954},"2011-08-01",100.2425,100.3344,89.5318,91.9987,2219616500,{"time":11956,"open":11957,"high":11958,"low":11959,"close":11960,"volume":11961},"2011-08-08",89.5701,92.0294,84.4828,90.4971,2884411300,{"time":11963,"open":11964,"high":11965,"low":11966,"close":11967,"volume":11968},"2011-08-15",91.3169,92.8568,86.1914,86.2986,1732344500,{"time":11970,"open":11971,"high":11972,"low":11973,"close":11974,"volume":11975},"2011-08-22",88.2369,91.4778,86.1224,90.3822,1479958200,{"time":11977,"open":11978,"high":11979,"low":11980,"close":11981,"volume":11982},"2011-08-29",91.6004,94.6266,89.9685,90.2902,1244224400,{"time":11984,"open":11985,"high":11986,"low":7639,"close":11987,"volume":11988},"2011-09-05",87.6394,92.6576,88.8116,1125697000,{"time":11990,"open":11991,"high":11992,"low":11993,"close":11994,"volume":11995},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":11997,"open":11998,"high":11999,"low":12000,"close":12001,"volume":12002},"2011-09-19",92.0511,93.9456,85.7131,87.4382,1597854300,{"time":12004,"open":12005,"high":12006,"low":12007,"close":12008,"volume":12009},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":12011,"open":12012,"high":12013,"low":12014,"close":12015,"volume":12016},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":12018,"open":12019,"high":12020,"low":12021,"close":12022,"volume":12023},"2011-10-10",90.6264,94.4154,90.6187,94.3923,1145235600,{"time":334,"open":11999,"high":12025,"low":12026,"close":12027,"volume":12028},95.5859,91.797,95.4704,1288845800,{"time":340,"open":12030,"high":12031,"low":12032,"close":12033,"volume":12034},95.6244,99.6675,94.115,99.0361,1379992900,{"time":347,"open":12036,"high":12037,"low":12038,"close":12039,"volume":12040},97.9271,99.0514,93.5836,96.6333,1430006500,{"time":354,"open":12042,"high":12043,"low":12044,"close":12045,"volume":12046},96.564,98.5894,94.6156,97.542,1180816400,{"time":361,"open":12048,"high":12049,"low":12050,"close":12051,"volume":12052},97.1801,98.1504,93.3603,93.9379,1126550200,{"time":367,"open":12054,"high":12055,"low":12056,"close":12057,"volume":12058},92.5671,92.6826,89.4867,89.5945,769992600,{"time":372,"open":12060,"high":12061,"low":12062,"close":12063,"volume":12064},92.0588,97.4188,91.5044,96.1558,1132431500,{"time":379,"open":12066,"high":12067,"low":12068,"close":12069,"volume":12070},97.6806,98.0041,95.224,97.0723,1091882700,{"time":386,"open":12072,"high":12073,"low":12074,"close":12075,"volume":12076},96.2251,96.7026,93.5451,94.2314,1119195300,{"time":392,"open":12078,"high":12079,"low":12080,"close":12081,"volume":12082},94.5957,97.9824,93.0224,97.9514,815204600,{"time":398,"open":12084,"high":12085,"low":12086,"close":12087,"volume":12088},97.7809,98.2846,96.6649,97.2617,424289000,{"time":405,"open":12090,"high":12091,"low":12079,"close":12092,"volume":12093},99.0131,99.4936,98.9744,642829400,{"time":411,"open":12095,"high":12096,"low":12097,"close":12098,"volume":12099},99.1991,100.5166,98.7419,99.8501,625172800,{"time":418,"open":12101,"high":12102,"low":12103,"close":12102,"volume":12104},100.8111,102.2604,99.8966,560163500,{"time":425,"open":12106,"high":12107,"low":12108,"close":12109,"volume":12110},101.9193,103.3841,101.2141,102.1596,751131900,{"time":432,"open":12112,"high":12113,"low":12114,"close":12115,"volume":12116},101.1444,104.3296,100.7957,104.2676,744447200,{"time":437,"open":12118,"high":12119,"low":12120,"close":12121,"volume":12122},103.8336,105.0813,103.5701,104.1281,699094400,{"time":444,"open":12124,"high":12125,"low":12126,"close":12127,"volume":12128},104.8721,105.8873,104.0429,105.7168,792803700,{"time":450,"open":12130,"high":12131,"low":12132,"close":12133,"volume":12134},105.9649,106.329,105.0116,106.1198,501741000,{"time":457,"open":12136,"high":12137,"low":12138,"close":12139,"volume":12140},105.4146,107.0963,105.2441,106.4143,726681300,{"time":464,"open":12142,"high":12143,"low":12121,"close":12144,"volume":12145},106.2516,106.8948,106.6158,726392800,{"time":470,"open":12147,"high":12148,"low":12149,"close":12150,"volume":12151},106.6003,109.3481,106.2438,109.208,751269600,{"time":475,"open":12153,"high":12154,"low":12155,"close":12156,"volume":12157},109.138,109.9709,107.8459,108.7021,625146900,{"time":482,"open":12159,"high":12160,"low":12161,"close":12162,"volume":12163},109.4805,110.399,108.2662,109.605,689045100,{"time":489,"open":12165,"high":12166,"low":12167,"close":12168,"volume":12169},109.4727,110.6948,108.3985,108.8111,591883200,{"time":495,"open":12171,"high":12172,"low":12173,"close":12174,"volume":12175},107.4411,108.85,105.6742,106.7484,840617400,{"time":502,"open":12177,"high":12178,"low":12179,"close":12180,"volume":12181},107.2932,108.4764,106.3125,107.3788,761453400,{"time":509,"open":12183,"high":12184,"low":12185,"close":12186,"volume":12187},106.2813,109.5895,105.8143,109.2781,726597900,{"time":516,"open":12189,"high":12190,"low":12191,"close":12192,"volume":12193},109.0602,110.2667,106.5771,106.6394,712692400,{"time":522,"open":12195,"high":12196,"low":12197,"close":12198,"volume":12199},106.258,107.0753,104.6857,105.5574,865528500,{"time":528,"open":12201,"high":12198,"low":12202,"close":12203,"volume":12204},104.5455,100.8404,100.9883,1146413600,{"time":534,"open":12206,"high":12207,"low":12208,"close":12209,"volume":12210},101.3152,103.7049,101.1517,102.8253,883173900,{"time":540,"open":12212,"high":12213,"low":12214,"close":12214,"volume":12215},103.6504,104.2497,99.7584,764680800,{"time":547,"open":12217,"high":12218,"low":12219,"close":12220,"volume":12221},99.9374,103.9383,98.9645,103.6036,879586100,{"time":554,"open":12223,"high":12224,"low":12225,"close":12226,"volume":12227},104.4365,105.0481,102.0936,104.9542,923971800,{"time":561,"open":12229,"high":12230,"low":12231,"close":12232,"volume":12233},104.5161,106.6051,103.538,104.4221,810496700,{"time":568,"open":12235,"high":12236,"low":12237,"close":12238,"volume":12239},103.3189,106.6207,102.38,106.4877,777590700,{"time":574,"open":12241,"high":12242,"low":12243,"close":12244,"volume":12245},106.785,107.8179,105.5097,106.0104,487344100,{"time":581,"open":12247,"high":12248,"low":12249,"close":12250,"volume":12251},105.9244,106.5895,103.7493,106.2139,686624500,{"time":586,"open":12253,"high":12254,"low":12255,"close":12256,"volume":12257},105.9713,108.1152,105.275,106.7773,622487000,{"time":592,"open":12259,"high":12260,"low":12261,"close":12262,"volume":12263},105.2124,108.8115,104.0857,108.5064,840929800,{"time":599,"open":12265,"high":12266,"low":12267,"close":12268,"volume":12269},108.3812,109.2575,106.0809,109.0306,723033300,{"time":606,"open":12271,"high":12272,"low":12273,"close":12274,"volume":12275},109.3201,110.259,109.1949,110.1964,475710400,{"time":613,"open":12277,"high":12278,"low":12279,"close":12280,"volume":12281},110.0087,111.3388,109.5705,111.2449,455720100,{"time":618,"open":12283,"high":12284,"low":12285,"close":12286,"volume":12287},111.0884,111.9569,109.7113,110.7206,528027900,{"time":624,"open":12289,"high":12290,"low":12291,"close":12292,"volume":12293},111.018,111.1666,109.6879,110.4468,458457100,{"time":630,"open":12295,"high":12296,"low":12297,"close":12298,"volume":12299},110.3529,112.974,109.6409,112.9271,486431100,{"time":636,"open":12301,"high":12302,"low":12303,"close":12304,"volume":12305},112.8175,115.8846,112.2464,115.2039,658106600,{"time":643,"open":12307,"high":12308,"low":12309,"close":12310,"volume":12311},114.9692,115.3706,113.9442,114.7413,608820000,{"time":649,"open":12313,"high":12314,"low":12315,"close":12316,"volume":12317},114.1749,115.0324,112.4444,113.2467,637875800,{"time":656,"open":12319,"high":12320,"low":12321,"close":12322,"volume":12323},113.6794,115.756,113.1366,114.9536,619770200,{"time":662,"open":12325,"high":12326,"low":12327,"close":12328,"volume":12329},114.5289,114.9379,112.1533,112.3972,599319200,{"time":668,"open":12331,"high":12332,"low":12333,"close":12334,"volume":12335},112.6646,115.2525,112.3028,112.7905,679092400,{"time":675,"open":12337,"high":12338,"low":12339,"close":12340,"volume":12341},112.6017,113.0107,110.4307,111.1858,718295200,{"time":682,"open":12343,"high":12344,"low":12345,"close":12346,"volume":12347},111.5791,113.0501,110.6588,111.351,342136300,{"time":687,"open":12340,"high":12349,"low":12350,"close":12351,"volume":12352},112.8928,108.1968,108.6766,852323700,{"time":694,"open":12354,"high":12355,"low":12356,"close":12357,"volume":12358},109.0148,109.534,105.9549,107.2685,829813100,{"time":701,"open":12360,"high":12361,"low":12362,"close":12340,"volume":12363},108.4721,111.2252,107.3,418423200,{"time":706,"open":12365,"high":12366,"low":12367,"close":12368,"volume":12369},110.6352,112.0983,109.3373,111.8151,693511300,{"time":712,"open":12371,"high":12372,"low":12373,"close":12374,"volume":12375},112.3264,112.4208,110.415,112.0196,611416000,{"time":717,"open":12377,"high":12378,"low":12379,"close":12380,"volume":12381},111.8623,113.703,111.6028,111.7758,670707900,{"time":723,"open":12383,"high":12384,"low":12385,"close":12386,"volume":12387},112.0669,114.5132,112.0354,113.1151,886267200,{"time":726,"open":12389,"high":12390,"low":12391,"close":12392,"volume":12393},112.8696,113.0518,110.8019,110.9287,477549600,{"time":733,"open":12395,"high":12396,"low":12397,"close":12398,"volume":12399},110.6356,116.1413,110.5405,115.9511,697573700,{"time":739,"open":12401,"high":12402,"low":12403,"close":12404,"volume":12405},115.5392,116.569,114.85,116.5057,566665900,{"time":746,"open":12407,"high":12408,"low":12409,"close":12410,"volume":12411},116.3631,117.6306,115.8165,117.5038,591328800,{"time":753,"open":12410,"high":12413,"low":12414,"close":12413,"volume":12415},119.0248,117.2266,510031400,{"time":760,"open":12417,"high":12418,"low":12419,"close":12420,"volume":12421},119.0565,119.9517,118.4386,119.8091,596648600,{"time":767,"open":12423,"high":12424,"low":12425,"close":12426,"volume":12427},119.0802,120.324,118.3752,120.2527,677372500,{"time":774,"open":12429,"high":12430,"low":12431,"close":12432,"volume":12433},120.2052,120.8943,119.9279,120.4983,517551100,{"time":780,"open":12435,"high":12436,"low":12437,"close":12424,"volume":12438},120.7043,121.4251,118.7792,545293800,{"time":787,"open":12440,"high":12441,"low":12442,"close":12432,"volume":12443},120.9102,121.1003,117.8207,880703700,{"time":793,"open":12445,"high":12446,"low":12447,"close":12448,"volume":12449},120.221,123.3026,120.0309,123.1362,524491200,{"time":799,"open":12451,"high":12452,"low":12453,"close":12454,"volume":12455},123.0411,124.2136,122.8906,123.9942,546984500,{"time":806,"open":12457,"high":12458,"low":12459,"close":12460,"volume":12461},122.8086,124.0897,122.2119,123.8112,647799500,{"time":813,"open":12463,"high":12464,"low":12465,"close":12466,"volume":12467},124.1374,124.8058,122.8166,124.6626,441062300,{"time":820,"open":12469,"high":12470,"low":12471,"close":12472,"volume":12473},124.5989,125.0922,122.355,123.4611,646416800,{"time":826,"open":12475,"high":12476,"low":12477,"close":12478,"volume":12479},123.5486,127.0815,123.1348,126.3574,550706900,{"time":833,"open":12481,"high":12482,"low":12483,"close":12484,"volume":12485},125.7208,125.8243,122.18,123.7157,908872400,{"time":840,"open":12487,"high":12488,"low":12489,"close":12490,"volume":12491},123.9544,126.7314,123.1349,125.9118,596455400,{"time":847,"open":12493,"high":12494,"low":12495,"close":12496,"volume":12497},126.254,128.8082,125.8004,128.4024,584067600,{"time":854,"open":12499,"high":12500,"low":12501,"close":12502,"volume":12503},128.4978,130.2564,128.4421,130.0256,464602100,{"time":861,"open":12505,"high":12506,"low":12507,"close":12508,"volume":12509},129.8585,132.914,129.5561,132.8344,561277200,{"time":866,"open":12511,"high":12512,"low":12513,"close":12514,"volume":12515},132.7071,134.5293,130.4473,131.5374,787545500,{"time":873,"open":12517,"high":12518,"low":12519,"close":12520,"volume":12521},132.9141,133.5029,129.8028,130.0574,588687100,{"time":879,"open":12523,"high":12524,"low":12525,"close":12526,"volume":12527},130.3597,131.3704,127.5113,131.1317,926323300,{"time":886,"open":12529,"high":12530,"low":12531,"close":12532,"volume":12533},131.5375,131.6091,128.3466,129.8426,747319300,{"time":892,"open":12535,"high":12536,"low":12537,"close":12538,"volume":12539},130.7258,132.0785,125.9621,127.242,1050353400,{"time":899,"open":12541,"high":12542,"low":12543,"close":12544,"volume":12545},125.9142,129.4418,124.5703,128.3219,809325800,{"time":906,"open":12547,"high":12548,"low":12549,"close":12550,"volume":12551},128.9938,130.4497,128.1619,130.4017,484451800,{"time":913,"open":12553,"high":12554,"low":12548,"close":12555,"volume":12556},131.0736,134.3292,133.9933,588605500,{"time":920,"open":12558,"high":12559,"low":12560,"close":12561,"volume":12562},134.3612,135.4011,133.6413,135.3211,458478400,{"time":927,"open":12564,"high":12565,"low":12566,"close":12567,"volume":12568},135.5131,135.8731,134.0012,135.2731,492075500,{"time":934,"open":12570,"high":12571,"low":12572,"close":12573,"volume":12574},134.9292,136.761,134.4732,136.745,508848400,{"time":941,"open":12576,"high":12577,"low":12578,"close":12579,"volume":12580},136.441,136.753,134.8252,135.4331,420361400,{"time":946,"open":12582,"high":12583,"low":12584,"close":12585,"volume":12586},134.7531,135.9051,132.3855,132.6494,513028500,{"time":952,"open":12588,"high":12589,"low":12590,"close":12591,"volume":12592},132.4975,133.4493,131.3376,133.2813,537622800,{"time":959,"open":12594,"high":12595,"low":12596,"close":12597,"volume":12598},133.4173,133.8253,130.4257,130.9056,610563900,{"time":965,"open":12600,"high":12601,"low":12602,"close":12603,"volume":12604},132.1695,133.5693,130.9456,132.8174,462611500,{"time":972,"open":12606,"high":12607,"low":12606,"close":12608,"volume":12609},133.1454,135.6331,135.4491,443889200,{"time":977,"open":12611,"high":12612,"low":12613,"close":12614,"volume":12615},136.913,138.8648,136.0171,137.2266,671767100,{"time":984,"open":12617,"high":12618,"low":12619,"close":12620,"volume":12621},137.0418,137.1704,135.418,135.7717,504544800,{"time":991,"open":12623,"high":12624,"low":12625,"close":12626,"volume":12627},134.6223,136.246,134.1078,135.7557,658023000,{"time":998,"open":12629,"high":12630,"low":12631,"close":12632,"volume":12633},134.5741,136.9051,132.2511,136.8569,744278000,{"time":1005,"open":12635,"high":12636,"low":12637,"close":12638,"volume":12639},136.0129,140.2731,135.9084,140.1767,696972000,{"time":1012,"open":12641,"high":12642,"low":12643,"close":12644,"volume":12645},140.2248,141.4708,139.831,141.4306,500226000,{"time":1018,"open":12647,"high":12648,"low":12649,"close":12650,"volume":12651},141.3823,142.6845,140.8438,141.6396,588982000,{"time":1025,"open":12653,"high":12654,"low":12655,"close":12656,"volume":12657},142.0253,142.789,140.474,142.5076,552563000,{"time":1032,"open":12659,"high":12660,"low":12661,"close":12662,"volume":12663},142.371,144.7824,141.5431,144.7262,456701000,{"time":1038,"open":12665,"high":12666,"low":12667,"close":12668,"volume":12669},144.9673,145.3532,143.0623,145.3371,497733000,{"time":1045,"open":12671,"high":12672,"low":12673,"close":12674,"volume":12675},145.5943,146.0927,144.9834,145.4899,281150900,{"time":1050,"open":12677,"high":12678,"low":12679,"close":12680,"volume":12681},145.5622,145.8355,143.3597,145.4415,573984000,{"time":1056,"open":12683,"high":12684,"low":12685,"close":12686,"volume":12687},145.8676,146.0284,142.8854,143.1668,505064000,{"time":1063,"open":12689,"high":12690,"low":12691,"close":12692,"volume":12693},143.842,147.0798,142.5317,146.7323,754605200,{"time":1069,"open":12695,"high":12696,"low":12697,"close":12698,"volume":12699},147.4515,148.8497,147.1444,148.583,256145800,{"time":1076,"open":12701,"high":12702,"low":12703,"close":12704,"volume":12705},148.5991,149.2618,147.4758,147.8071,344004400,{"time":1083,"open":12707,"high":12708,"low":12709,"close":12710,"volume":12711},148.292,148.882,147.1525,148.8174,483464500,{"time":1090,"open":12713,"high":12714,"low":12715,"close":12716,"volume":12717},148.4375,149.4639,146.5544,148.4133,533573200,{"time":1097,"open":12719,"high":12720,"low":12721,"close":12722,"volume":12723},149.2699,149.3265,144.5259,144.5744,491066100,{"time":1101,"open":12725,"high":12726,"low":12727,"close":12728,"volume":12729},144.7119,145.318,142.95,144.0006,821519600,{"time":1108,"open":12731,"high":12732,"low":12733,"close":12734,"volume":12735},143.8309,145.3665,140.3881,145.2129,887744800,{"time":1114,"open":12737,"high":12738,"low":12739,"close":12740,"volume":12741},145.2291,148.9952,144.8331,148.7204,501791200,{"time":1121,"open":12696,"high":12743,"low":12744,"close":12745,"volume":12746},149.472,147.5728,148.6153,430099700,{"time":1128,"open":12748,"high":12749,"low":12750,"close":12751,"volume":12752},148.9305,151.25,148.8658,150.555,574548900,{"time":1135,"open":12754,"high":12755,"low":12756,"close":12757,"volume":12758},149.2295,152.7127,148.5022,152.147,620701300,{"time":1141,"open":12760,"high":12761,"low":12762,"close":12763,"volume":12764},151.9127,152.5107,149.0598,149.2376,587706600,{"time":1147,"open":12766,"high":12767,"low":12768,"close":12769,"volume":12770},149.9892,153.4354,149.8922,151.1463,656800400,{"time":1153,"open":12772,"high":12773,"low":12774,"close":12775,"volume":12776},151.6659,152.0717,149.2793,150.57,589131000,{"time":1159,"open":12778,"high":12779,"low":12780,"close":12781,"volume":12782},151.5279,153.9875,150.5944,151.3087,514528000,{"time":1166,"open":12784,"high":12785,"low":12786,"close":12787,"volume":12788},150.9434,151.9337,147.1769,147.3393,693927000,{"time":1173,"open":12790,"high":12791,"low":12792,"close":12793,"volume":12794},148.492,151.7227,147.2825,151.3006,499927000,{"time":1179,"open":12796,"high":12797,"low":12798,"close":12799,"volume":12800},151.3411,152.9322,150.8784,151.2194,416538000,{"time":1186,"open":12802,"high":12803,"low":12804,"close":12805,"volume":12806},151.8363,153.5329,150.1398,152.6562,511868000,{"time":1193,"open":12808,"high":12809,"low":12810,"close":12811,"volume":12812},151.9094,153.4598,150.9922,152.575,445134000,{"time":1198,"open":12814,"high":12815,"low":12816,"close":12817,"volume":12818},153.2569,154.5719,151.3736,152.648,478175000,{"time":1205,"open":12820,"high":12821,"low":12822,"close":12823,"volume":12824},152.3559,154.6206,151.8525,154.5151,387217800,{"time":1211,"open":12826,"high":12827,"low":12828,"close":12829,"volume":12830},155.0914,156.5038,155.0021,156.4064,279426000,{"time":1218,"open":12832,"high":12833,"low":12834,"close":12835,"volume":12836},156.6256,158.6387,155.83,158.5982,356031000,{"time":1225,"open":12838,"high":12839,"low":12840,"close":12841,"volume":12842},158.5738,159.142,156.7555,157.5834,379387000,{"time":1232,"open":12844,"high":12845,"low":12846,"close":12847,"volume":12848},157.3886,159.9454,157.2019,159.8149,464041000,{"time":1238,"open":12850,"high":12851,"low":12852,"close":12853,"volume":12854},159.8557,160.2716,158.3386,159.717,405387100,{"time":1245,"open":12856,"high":12857,"low":12858,"close":12859,"volume":12860},159.6191,161.7316,159.4804,161.6582,266085000,{"time":1251,"open":12862,"high":12863,"low":12864,"close":12865,"volume":12866},161.3483,161.4788,159.0971,160.3613,406114000,{"time":1258,"open":12868,"high":12869,"low":12870,"close":12871,"volume":12872},161.177,161.7071,159.3989,161.2585,519679400,{"time":1265,"open":12874,"high":12875,"low":12876,"close":12877,"volume":12878},160.7528,162.3597,160.2145,161.2667,334607000,{"time":1271,"open":12880,"high":12881,"low":12882,"close":12883,"volume":12884},161.2993,161.8621,156.2506,157.0091,626687000,{"time":1278,"open":12886,"high":12887,"low":12888,"close":12889,"volume":12890},157.3108,158.4772,155.4186,157.6126,591595000,{"time":1285,"open":12892,"high":12893,"low":12894,"close":12895,"volume":12896},158.2081,160.3939,157.3679,159.6354,414545000,{"time":1292,"open":12898,"high":12899,"low":12900,"close":12901,"volume":12902},160.5163,162.9306,160.4266,162.4657,351220000,{"time":1298,"open":12904,"high":12905,"low":12906,"close":12907,"volume":12908},163.2404,163.7952,162.433,163.7054,283264000,{"time":1303,"open":12910,"high":12911,"low":12912,"close":12913,"volume":12914},163.9174,164.415,162.6451,164.0317,317301000,{"time":1309,"open":12916,"high":12917,"low":12918,"close":12919,"volume":12920},163.8767,164.1133,161.9518,162.4167,404171700,{"time":1314,"open":12922,"high":12923,"low":12924,"close":12925,"volume":12926},162.4412,165.4457,161.805,164.4624,560507000,{"time":1319,"open":12928,"high":12929,"low":12930,"close":12931,"volume":12932},164.1757,164.2003,160.8323,162.168,598069000,{"time":1326,"open":12934,"high":12935,"low":12936,"close":12937,"volume":12938},160.775,162.4958,157.6201,161.0372,683066000,{"time":1333,"open":12940,"high":12941,"low":12942,"close":12943,"volume":12944},161.7091,161.9222,156.0959,156.1369,871766000,{"time":1339,"open":12946,"high":12947,"low":12948,"close":12949,"volume":12950},156.0714,156.6368,149.0733,154.4406,1312517000,{"time":1346,"open":12952,"high":12953,"low":12954,"close":12955,"volume":12956},154.1621,161.0126,154.1129,160.9634,709653000,{"time":1353,"open":12958,"high":12959,"low":12960,"close":12961,"volume":12962},160.3898,165.3803,159.8162,165.2492,592480000,{"time":1360,"open":12964,"high":12965,"low":12966,"close":12967,"volume":12968},165.4622,166.8388,163.938,166.6258,475281000,{"time":1367,"open":12970,"high":12971,"low":12972,"close":12973,"volume":12974},166.6585,167.8468,166.4537,167.3633,376714100,{"time":1374,"open":12976,"high":12977,"low":12978,"close":12979,"volume":12980},167.0437,170.3133,166.8798,169.3627,454049700,{"time":1381,"open":12982,"high":12983,"low":12984,"close":12985,"volume":12986},169.7643,170.3379,169.4611,169.7888,265047000,{"time":1388,"open":12988,"high":12989,"low":12990,"close":12991,"volume":12992},169.1333,170.8295,168.2975,170.4444,429769700,{"time":1395,"open":12994,"high":12995,"low":12996,"close":12997,"volume":12998},170.0511,170.5427,164.5854,164.6181,754967700,{"time":1401,"open":13000,"high":13001,"low":13002,"close":13003,"volume":13004},165.5113,174.5171,162.1352,170.1656,1206138200,{"time":1407,"open":13006,"high":13007,"low":13008,"close":13009,"volume":13010},170.3552,172.0854,170.1162,171.7476,370776900,{"time":1414,"open":13012,"high":13013,"low":13014,"close":13015,"volume":13016},171.5664,172.1844,168.2376,169.2675,404984400,{"time":1421,"open":13018,"high":13019,"low":13020,"close":13021,"volume":13022},168.2293,170.0832,163.8541,168.2952,809915800,{"time":1428,"open":13024,"high":13025,"low":13026,"close":13027,"volume":13028},168.4271,169.3088,163.5986,166.1365,940434000,{"time":1435,"open":13030,"high":13031,"low":13032,"close":13033,"volume":13034},166.7708,169.9514,164.9334,168.8885,545806600,{"time":1442,"open":13036,"high":13037,"low":13038,"close":13039,"volume":13040},168.6743,169.3747,163.7057,164.3401,765883700,{"time":1447,"open":13042,"high":13043,"low":13044,"close":13045,"volume":13046},164.8346,170.7589,163.0301,169.3664,645251800,{"time":1454,"open":13048,"high":13049,"low":13050,"close":13051,"volume":13052},168.7237,172.9012,168.2046,172.8518,465687300,{"time":1460,"open":13054,"high":13055,"low":13056,"close":13057,"volume":13058},172.5387,174.1289,171.9866,174.0548,389980000,{"time":1466,"open":13060,"high":13061,"low":13062,"close":13063,"volume":13064},173.8076,174.8787,173.4286,173.5769,400719000,{"time":1472,"open":13066,"high":13067,"low":13068,"close":13069,"volume":13070},173.6758,174.7304,170.6435,170.9731,577315400,{"time":1478,"open":13072,"high":13073,"low":13074,"close":13075,"volume":13076},171.1709,172.036,168.4189,169.5971,613490300,{"time":1484,"open":13078,"high":13079,"low":13080,"close":13081,"volume":13082},170.3222,174.6497,169.6218,174.1448,755050500,{"time":1490,"open":13084,"high":13085,"low":13086,"close":13087,"volume":13088},174.153,174.7241,168.9389,170.2797,581117700,{"time":1497,"open":13090,"high":13091,"low":13092,"close":13093,"volume":13094},171.3059,172.655,169.2617,170.859,447153600,{"time":1504,"open":13096,"high":13097,"low":13098,"close":13099,"volume":13100},169.9734,173.8799,169.841,173.8385,443228200,{"time":1511,"open":13102,"high":13103,"low":13104,"close":13105,"volume":13106},173.6979,174.6661,171.3308,172.1087,509113900,{"time":1518,"open":13108,"high":13109,"low":13110,"close":13111,"volume":13112},173.0275,175.4359,172.895,175.1711,406927200,{"time":1525,"open":13114,"high":13115,"low":13116,"close":13117,"volume":13118},175.7339,175.858,171.8357,174.4013,556611100,{"time":1532,"open":13120,"high":13121,"low":13122,"close":13123,"volume":13124},174.8234,175.4773,171.1238,175.1462,563435800,{"time":1538,"open":13126,"high":13127,"low":13128,"close":13129,"volume":13130},175.1048,175.9655,172.6633,175.8248,462547700,{"time":1544,"open":13132,"high":13133,"low":13134,"close":13135,"volume":13136},175.6594,176.9339,175.5932,176.2801,345719900,{"time":1550,"open":13138,"high":13139,"low":13140,"close":13141,"volume":13142},175.7918,176.2718,173.9709,174.749,417416800,{"time":1556,"open":13144,"high":13145,"low":13146,"close":13147,"volume":13148},175.4111,176.0153,172.9612,173.6151,546278200,{"time":1563,"open":13150,"high":13151,"low":13152,"close":13153,"volume":13154},173.5075,175.5352,171.8936,173.8136,537908100,{"time":1570,"open":13156,"high":13157,"low":13158,"close":13159,"volume":13160},172.6799,176.5697,171.9764,175.3245,632747600,{"time":1575,"open":13162,"high":13163,"low":13164,"close":13165,"volume":13166},176.2393,176.8049,173.9522,174.5011,432762300,{"time":1582,"open":13168,"high":13169,"low":13170,"close":13171,"volume":13172},173.0291,174.5095,170.7254,172.4136,625900000,{"time":1589,"open":13174,"high":13175,"low":13176,"close":13177,"volume":13178},171.133,173.1289,169.7523,172.555,729385700,{"time":1596,"open":13180,"high":13181,"low":13182,"close":13183,"volume":13184},173.8109,176.7716,173.7693,176.7134,481406400,{"time":1603,"open":13186,"high":13187,"low":13188,"close":13189,"volume":13190},176.938,177.2956,172.6549,172.9875,445343800,{"time":1610,"open":13192,"high":13193,"low":13194,"close":13195,"volume":13196},172.106,175.8568,171.5404,175.0668,556268500,{"time":1617,"open":13198,"high":13199,"low":13200,"close":13201,"volume":13202},175.0334,175.7404,172.0477,172.9459,515462100,{"time":1622,"open":13204,"high":13205,"low":13206,"close":13207,"volume":13208},174.0521,175.2081,170.7919,174.1685,540645600,{"time":235,"open":13210,"high":13211,"low":13212,"close":13213,"volume":13214},173.578,175.2164,164.2716,164.5295,864627700,{"time":254,"open":13216,"high":13217,"low":13218,"close":13219,"volume":13220},155.9299,166.2011,151.6967,165.7353,1650892700,{"time":1639,"open":13222,"high":13223,"low":13224,"close":13225,"volume":13226},164.7623,165.6106,158.6246,160.1715,938737300,{"time":1646,"open":13228,"high":13229,"low":13230,"close":13231,"volume":13232},162.9576,165.8934,161.552,163.6229,543675700,{"time":1653,"open":13234,"high":13235,"low":13236,"close":13237,"volume":13238},163.7975,168.7377,162.5334,163.3952,792543900,{"time":1660,"open":13240,"high":13241,"low":13242,"close":13243,"volume":13244},164.2228,165.2594,159.3071,161.2215,666841300,{"time":1667,"open":13246,"high":13247,"low":13248,"close":13249,"volume":13250},160.327,163.044,156.2724,163.019,843095800,{"time":1673,"open":13252,"high":13253,"low":13254,"close":13255,"volume":13256},164.2395,168.7873,164.1308,168.3108,621027000,{"time":1679,"open":13258,"high":13259,"low":13260,"close":13261,"volume":13262},168.386,169.9493,166.3128,169.9326,492262800,{"time":1685,"open":13264,"high":13265,"low":13266,"close":13267,"volume":13268},169.2889,173.8451,168.5783,173.4772,576364400,{"time":1692,"open":13270,"high":13271,"low":13272,"close":13273,"volume":13274},173.3016,175.0907,172.0393,173.8284,504447900,{"time":1699,"open":13276,"high":13277,"low":13278,"close":13279,"volume":13280},174.1544,176.9467,174.029,175.5923,466621600,{"time":1705,"open":13282,"high":13283,"low":13284,"close":13285,"volume":13286},174.982,175.1325,169.2387,169.3223,549621600,{"time":1711,"open":13288,"high":13289,"low":13290,"close":13291,"volume":13292},169.1384,175.6592,169.0214,174.9821,542343400,{"time":1717,"open":13294,"high":13295,"low":13296,"close":13297,"volume":13298},175.0405,175.5421,173.3936,175.191,253103500,{"time":1722,"open":13300,"high":13301,"low":13302,"close":13303,"volume":13304},175.3499,176.3948,171.1698,175.2411,678260500,{"time":1727,"open":13306,"high":13307,"low":13308,"close":13309,"volume":13310},174.9151,175.3331,168.4613,168.7706,695103200,{"time":1733,"open":13312,"high":13313,"low":13314,"close":13315,"volume":13316},168.9294,174.2881,167.1571,168.2108,957957800,{"time":1738,"open":13318,"high":13319,"low":13320,"close":13321,"volume":13322},169.3798,173.5173,168.2697,172.9706,369647300,{"time":1745,"open":13324,"high":13325,"low":13326,"close":13326,"volume":13327},172.2811,174.7451,171.4485,336736200,{"time":1751,"open":13329,"high":13330,"low":13331,"close":13332,"volume":13333},168.6061,169.7918,161.1131,161.399,908565200,{"time":1758,"open":13335,"high":13336,"low":13337,"close":13338,"volume":13339},162.3156,163.8714,156.0168,157.9426,1147082700,{"time":1764,"open":13341,"high":13342,"low":13343,"close":13344,"volume":13345},159.7507,160.4234,152.2323,160.2216,845884700,{"time":1771,"open":12853,"high":13347,"low":13348,"close":13349,"volume":13350},163.0472,157.3118,162.9127,811418300,{"time":1776,"open":13352,"high":13353,"low":13354,"close":13355,"volume":13356},161.9119,163.6359,157.3454,158.0603,844001500,{"time":1783,"open":13358,"high":13359,"low":13360,"close":13361,"volume":13362},156.227,158.3883,152.2913,156.9503,870945200,{"time":1789,"open":13364,"high":13365,"low":13366,"close":13367,"volume":13368},158.7498,162.5763,157.7911,161.4662,473396200,{"time":1796,"open":13370,"high":13371,"low":13372,"close":13373,"volume":13374},163.0389,165.4019,159.2124,164.0648,606469800,{"time":1803,"open":13376,"high":13377,"low":13378,"close":13379,"volume":13380},164.0816,169.3293,162.5847,168.5556,594598600,{"time":1810,"open":13382,"high":13383,"low":13384,"close":13385,"volume":13386},167.6389,170.5571,165.9907,170.515,613798300,{"time":1817,"open":13388,"high":13389,"low":13390,"close":13391,"volume":13392},170.0105,173.102,169.077,172.7639,568735200,{"time":1824,"open":13394,"high":13395,"low":13396,"close":13397,"volume":13398},172.5018,173.4824,170.5323,171.6989,335812000,{"time":1831,"open":13400,"high":13401,"low":13402,"close":13403,"volume":13404},172.1131,175.0969,171.0902,174.911,450704000,{"time":1838,"open":13406,"high":13407,"low":13408,"close":13409,"volume":13410},174.8349,175.0378,171.6735,172.8653,463898600,{"time":1844,"open":13412,"high":13413,"low":13414,"close":13415,"volume":13416},173.4993,176.3311,172.1891,175.6379,436419000,{"time":1851,"open":13415,"high":13418,"low":13419,"close":13420,"volume":13421},178.2922,174.9786,176.6439,436894100,{"time":1857,"open":13423,"high":13424,"low":13425,"close":13426,"volume":13427},176.0437,177.3539,173.3134,174.4123,459000400,{"time":1864,"open":13403,"high":13429,"low":13430,"close":13431,"volume":13432},175.9761,172.3412,173.8966,417788100,{"time":1870,"open":13434,"high":13435,"low":13391,"close":13436,"volume":13437},173.7698,176.2804,173.0851,419635000,{"time":1877,"open":13439,"high":13440,"low":13441,"close":13442,"volume":13443},173.2542,175.266,171.4114,173.7022,532894700,{"time":1884,"open":13445,"high":13446,"low":13447,"close":13448,"volume":13449},173.7191,177.7258,173.2795,177.7174,348333700,{"time":1890,"open":13451,"high":13452,"low":13453,"close":13454,"volume":13455},177.9879,178.3007,176.5508,177.7512,344617400,{"time":1897,"open":13457,"high":13458,"low":13459,"close":13460,"volume":13461},178.1063,179.6447,177.0327,177.5737,379648800,{"time":1904,"open":13463,"high":13464,"low":13465,"close":13466,"volume":13467},176.9736,177.8273,173.7867,175.4807,618523800,{"time":1910,"open":13469,"high":13470,"low":13471,"close":13472,"volume":13473},177.435,179.1769,172.2519,172.6937,686987600,{"time":1917,"open":13475,"high":13476,"low":13477,"close":13478,"volume":13479},171.2916,178.854,168.7935,178.3697,798564000,{"time":1924,"open":13481,"high":13482,"low":13483,"close":13484,"volume":13485},177.5455,180.9358,175.9396,180.6894,425390000,{"time":1931,"open":13487,"high":13488,"low":13489,"close":13490,"volume":13491},181.1483,184.3941,180.9443,183.3915,460619900,{"time":1937,"open":13493,"high":13494,"low":13495,"close":13496,"volume":13497},183.5104,184.7,183.2215,184.5895,301795900,{"time":1943,"open":13499,"high":13500,"low":13501,"close":13502,"volume":13503},184.3856,184.8445,183.213,184.4876,354592600,{"time":1950,"open":13505,"high":13506,"low":13507,"close":13508,"volume":13509},184.547,185.4307,182.0489,185.3882,338078200,{"time":1956,"open":13511,"high":13512,"low":13513,"close":13514,"volume":13515},185.5752,186.034,184.581,185.6262,282917100,{"time":1962,"open":13517,"high":13518,"low":13519,"close":13520,"volume":13521},185.9915,186.5099,184.4026,185.6941,306593700,{"time":1968,"open":13523,"high":13524,"low":13525,"close":13526,"volume":13527},185.4562,186.5948,183.7484,184.6321,378228000,{"time":1973,"open":13529,"high":13530,"low":13531,"close":13532,"volume":13533},184.7594,185.9745,183.5614,185.5497,391024300,{"time":1980,"open":13535,"high":13536,"low":13537,"close":13538,"volume":13539},185.83,186.272,181.1992,181.2247,428949000,{"time":1985,"open":13541,"high":13542,"low":13543,"close":13544,"volume":13545},180.4684,184.2241,180.4005,182.217,774789500,{"time":1992,"open":13547,"high":13548,"low":13549,"close":13550,"volume":13551},182.8661,185.7696,181.9267,184.4545,410509800,{"time":1999,"open":13553,"high":13554,"low":13555,"close":13556,"volume":13557},183.6261,185.4196,182.4305,184.7193,501006600,{"time":2006,"open":13559,"high":13560,"low":13561,"close":13562,"volume":13563},184.3093,184.7192,182.7465,183.6432,428991900,{"time":2012,"open":13565,"high":13566,"low":13567,"close":13568,"volume":13569},184.5997,185.0608,180.3724,182.0035,450791700,{"time":2018,"open":13571,"high":13572,"low":13573,"close":13574,"volume":13575},181.9779,183.3015,181.1922,182.738,364393500,{"time":2025,"open":13577,"high":13578,"low":13579,"close":13580,"volume":13581},183.609,183.8823,180.7994,181.5082,420237800,{"time":2031,"open":13583,"high":13584,"low":13585,"close":13586,"volume":13587},181.8412,182.0633,177.9556,178.1007,485446500,{"time":2037,"open":13589,"high":13590,"low":13589,"close":13591,"volume":13592},178.1008,186.4357,184.8217,747662000,{"time":2043,"open":13594,"high":13595,"low":13596,"close":13597,"volume":13598},185.3426,187.2556,184.2239,186.598,407913300,{"time":2050,"open":13600,"high":13601,"low":13602,"close":13603,"volume":13604},187.1701,189.2112,187.0249,189.1771,234324100,{"time":2055,"open":13606,"high":13607,"low":13608,"close":13609,"volume":13610},188.8696,189.4332,187.1532,187.6057,413631800,{"time":2061,"open":13612,"high":13613,"low":13614,"close":13615,"volume":13616},188.4341,193.4556,188.2377,193.4386,426173500,{"time":2068,"open":13618,"high":13619,"low":13620,"close":13621,"volume":13622},193.3445,195.0013,192.465,193.3159,636388200,{"time":2075,"open":13624,"high":13625,"low":13626,"close":13627,"volume":13628},193.4962,194.6302,193.2128,193.8914,341005800,{"time":2081,"open":13630,"high":13631,"low":13632,"close":13633,"volume":13634},194.1577,194.7676,191.3315,192.0188,264461900,{"time":2088,"open":13621,"high":13636,"low":13637,"close":13638,"volume":13639},195.6439,192.3194,195.18,320049800,{"time":2095,"open":13641,"high":13642,"low":13643,"close":13644,"volume":13645},194.9223,195.3861,193.2472,195.0425,320192700,{"time":2100,"open":13647,"high":13648,"low":13649,"close":13650,"volume":13651},194.4068,195.2659,193.6337,194.7762,311811500,{"time":2107,"open":13650,"high":13653,"low":13654,"close":13655,"volume":13656},197.3275,193.5134,196.6919,374736400,{"time":2113,"open":13658,"high":13659,"low":13660,"close":13661,"volume":13662},196.0046,197.19,194.4154,197.0096,384956600,{"time":2119,"open":13664,"high":13665,"low":13666,"close":13667,"volume":13668},196.606,199.0972,196.1249,198.8738,299258600,{"time":2126,"open":13670,"high":13671,"low":13672,"close":13673,"volume":13674},199.3634,202.0093,199.3377,201.9491,375003400,{"time":2131,"open":13676,"high":13677,"low":13678,"close":13679,"volume":13680},202.3185,203.504,202.224,203.3665,308058800,{"time":2136,"open":13682,"high":13683,"low":13684,"close":13685,"volume":13686},203.2806,206.4418,202.748,204.8097,454855800,{"time":2142,"open":13688,"high":13689,"low":13690,"close":13691,"volume":13692},204.0194,204.552,202.5075,204.1826,371339600,{"time":2149,"open":13694,"high":13695,"low":13696,"close":13697,"volume":13698},204.1224,205.6859,202.894,204.5015,380565500,{"time":2155,"open":13697,"high":13700,"low":13701,"close":13702,"volume":13703},205.0019,200.99,201.7665,494830700,{"time":2162,"open":13705,"high":13706,"low":13707,"close":13708,"volume":13709},200.1014,204.0615,199.8253,203.3885,373359800,{"time":2169,"open":13711,"high":13712,"low":13713,"close":13714,"volume":13715},203.4402,204.812,201.8096,202.9226,394361400,{"time":2175,"open":13717,"high":13718,"low":13719,"close":13719,"volume":13720},203.0607,203.8371,200.6017,330405400,{"time":2182,"open":13722,"high":13723,"low":13724,"close":13725,"volume":13726},201.1194,203.4834,200.921,202.3963,423293100,{"time":2189,"open":13728,"high":13729,"low":13730,"close":13731,"volume":13732},204.6309,206.6584,202.3704,205.4073,401553800,{"time":2196,"open":13734,"high":13735,"low":13736,"close":13737,"volume":13738},205.925,206.8223,205.0795,206.805,320859900,{"time":2202,"open":13740,"high":13741,"low":13742,"close":13743,"volume":13744},206.8481,207.2278,205.4505,206.1838,270313700,{"time":2209,"open":13746,"high":13747,"low":13748,"close":13749,"volume":13750},206.6066,207.642,203.121,205.6058,507393900,{"time":2216,"open":13752,"high":13753,"low":13754,"close":13755,"volume":13756},206.1148,208.8584,206.0458,208.5392,266981600,{"time":2222,"open":13758,"high":13759,"low":13760,"close":13761,"volume":13762},208.22,210.8169,207.616,210.6616,284626000,{"time":2229,"open":13764,"high":13765,"low":13766,"close":13767,"volume":13768},210.489,211.3863,208.7462,210.0059,347425600,{"time":2236,"open":13770,"high":13771,"low":13772,"close":13773,"volume":13774},209.7643,211.2655,209.1,210.3625,375795400,{"time":2242,"open":13776,"high":13777,"low":13778,"close":13779,"volume":13780},211.186,212.1744,210.1631,210.7873,289142700,{"time":2249,"open":13782,"high":13783,"low":13784,"close":13785,"volume":13786},211.4549,211.871,208.0389,209.6342,402761200,{"time":2256,"open":13788,"high":13789,"low":13790,"close":13791,"volume":13792},210.5705,211.004,208.3684,209.903,216954500,{"time":2262,"open":13794,"high":13795,"low":13796,"close":13797,"volume":13798},209.9029,213.2494,208.8105,212.894,246362600,{"time":2269,"open":13800,"high":13801,"low":13802,"close":13803,"volume":13804},212.816,214.5066,212.1224,214.0384,256784700,{"time":2275,"open":13806,"high":13807,"low":13808,"close":13809,"volume":13810},213.9604,215.0094,212.998,214.0644,269968300,{"time":2281,"open":13812,"high":13813,"low":13814,"close":13815,"volume":13816},214.4632,214.8274,213.5963,214.4979,269148100,{"time":2288,"open":13818,"high":13819,"low":13820,"close":13821,"volume":13822},214.5673,215.7984,211.2814,211.6455,351696400,{"time":2295,"open":13824,"high":13825,"low":13826,"close":13827,"volume":13828},212.92,214.6366,209.9809,210.4231,450488500,{"time":2302,"open":13773,"high":13830,"low":13831,"close":13832,"volume":13833},212.946,209.6602,212.027,294001200,{"time":2308,"open":13835,"high":13836,"low":13837,"close":13838,"volume":13839},212.5559,215.2955,210.6138,214.8707,319543000,{"time":2313,"open":13841,"high":13842,"low":13843,"close":13844,"volume":13845},214.3678,214.5932,212.3651,213.7783,271183200,{"time":2317,"open":13847,"high":13848,"low":13849,"close":13850,"volume":13851},215.0441,217.2004,215.0268,217.1132,378367500,{"time":2323,"open":13853,"high":13854,"low":13855,"close":13856,"volume":13857},217.4792,217.9845,216.878,217.3311,252342800,{"time":2330,"open":13859,"high":13860,"low":13861,"close":13862,"volume":13863},217.0785,218.9691,216.1462,218.8907,322504600,{"time":2336,"open":13865,"high":13866,"low":13867,"close":13868,"volume":13869},219.1172,221.914,218.9429,221.6265,325955600,{"time":2342,"open":13871,"high":13872,"low":13873,"close":13874,"volume":13875},221.853,222.4106,220.9992,222.1318,228400300,{"time":2349,"open":13877,"high":13878,"low":13879,"close":13880,"volume":13881},222.3584,224.0399,221.6091,224.0138,261751200,{"time":2356,"open":13883,"high":13884,"low":13885,"close":13886,"volume":13887},224.3362,224.6934,221.3041,224.5366,389927000,{"time":2363,"open":13889,"high":13890,"low":13891,"close":13892,"volume":13893},223.4562,225.2248,223.2122,225.1813,284832400,{"time":2370,"open":13895,"high":13896,"low":13897,"close":13898,"volume":13899},225.0506,225.9654,223.3603,224.8677,312694600,{"time":2376,"open":13901,"high":13902,"low":13903,"close":13904,"volume":13905},224.188,225.6954,222.7243,224.6672,335889100,{"time":2383,"open":13907,"high":13908,"low":13904,"close":13909,"volume":13910},224.9112,226.95,226.8455,190142200,{"time":2389,"open":13912,"high":13913,"low":13914,"close":13915,"volume":13916},226.889,231.803,226.5317,230.4177,521044000,{"time":2396,"open":13918,"high":13919,"low":13920,"close":13921,"volume":13922},232.0295,232.4564,228.8929,231.3325,401716200,{"time":2403,"open":13924,"high":13925,"low":13926,"close":13927,"volume":13928},232.0296,233.8547,231.3064,233.3906,516455700,{"time":2410,"open":13930,"high":13931,"low":13932,"close":13933,"volume":13934},234.7831,235.221,233.5483,234.2664,388541200,{"time":2416,"open":13936,"high":13937,"low":13938,"close":13939,"volume":13940},233.8635,235.1772,233.5046,233.6972,244118900,{"time":2422,"open":13942,"high":13943,"low":13944,"close":13945,"volume":13946},234.5553,239.5645,234.17,239.442,340886500,{"time":2429,"open":13948,"high":13949,"low":13950,"close":13951,"volume":13952},239.3456,243.5491,239.0041,243.3828,337325100,{"time":2436,"open":13954,"high":13955,"low":13956,"close":13955,"volume":13957},244.6351,245.5633,241.859,461462000,{"time":2443,"open":13959,"high":13960,"low":13961,"close":13962,"volume":13963},245.3532,251.0103,245.3006,250.9665,515553600,{"time":2450,"open":13965,"high":13966,"low":13967,"close":13968,"volume":13969},250.3974,250.8352,241.1847,241.2197,593556800,{"time":2457,"open":13971,"high":13972,"low":13973,"close":13974,"volume":13975},239.4682,241.57,221.4894,229.0032,1347099500,{"time":2464,"open":13977,"high":13978,"low":13979,"close":13980,"volume":13981},231.0437,241.1059,229.1434,239.1705,617315700,{"time":2471,"open":13983,"high":13984,"low":13985,"close":13986,"volume":13987},238.2247,240.5804,236.1317,240.5717,388531100,{"time":2477,"open":13989,"high":13990,"low":13991,"close":13992,"volume":13993},241.64,244.2585,231.9107,235.6413,623436700,{"time":2484,"open":13995,"high":13996,"low":13997,"close":13996,"volume":13998},234.4591,244.2147,234.354,444110600,{"time":2488,"open":14000,"high":13955,"low":14001,"close":14002,"volume":14003},244.5036,240.3265,241.0868,453565500,{"time":2495,"open":14005,"high":14006,"low":14007,"close":14008,"volume":14009},240.3394,241.2626,226.6937,226.8871,579996000,{"time":2501,"open":14011,"high":14012,"low":14013,"close":14014,"volume":14015},230.4744,234.5541,227.3531,231.3712,529951400,{"time":2508,"open":14017,"high":14018,"low":14019,"close":14020,"volume":14021},230.8436,234.4397,223.9153,228.3554,692132300,{"time":2515,"open":14023,"high":14024,"low":14025,"close":14026,"volume":14027},229.8061,235.231,228.5488,233.1296,454081800,{"time":2522,"open":14029,"high":14030,"low":14031,"close":14032,"volume":14033},234.7563,238.537,233.5341,234.4134,363000200,{"time":2529,"open":14035,"high":14036,"low":14037,"close":14038,"volume":14039},234.9849,235.6179,229.349,234.3694,407069900,{"time":2536,"open":14041,"high":14042,"low":14043,"close":14044,"volume":14045},234.9848,235.5388,227.7663,233.8946,470288200,{"time":2541,"open":14047,"high":14048,"low":14049,"close":14050,"volume":14051},234.6596,240.1635,233.1297,239.8997,314405600,{"time":2547,"open":14053,"high":14054,"low":14055,"close":14056,"volume":14057},240.3306,240.9812,237.4203,238.5633,316673700,{"time":2553,"open":14059,"high":14060,"low":14061,"close":14062,"volume":14063},240.0405,241.1307,238.0797,239.2843,308105100,{"time":2560,"open":14065,"high":14066,"low":14067,"close":14068,"volume":14069},237.6665,240.8581,235.4245,240.5592,350365300,{"time":2566,"open":14071,"high":14072,"low":14073,"close":14074,"volume":14075},241.3769,244.674,241.0692,244.5949,304361500,{"time":2571,"open":14077,"high":14078,"low":14079,"close":14080,"volume":14081},244.8147,245.7291,243.185,244.7571,407431300,{"time":2578,"open":14083,"high":14084,"low":14085,"close":14086,"volume":14087},243.3086,244.395,241.5776,242.6463,330194500,{"time":2585,"open":14089,"high":14090,"low":14091,"close":14092,"volume":14093},241.4981,241.8779,237.1264,239.5905,485755300,{"time":2592,"open":14095,"high":14096,"low":14097,"close":14098,"volume":14099},238.0272,243.6177,237.7888,243.2468,229161500,{"time":2599,"open":14101,"high":14102,"low":14103,"close":14104,"volume":14105},244.2449,247.23,244.2007,246.9298,287912600,{"time":2606,"open":14107,"high":14108,"low":14109,"close":14110,"volume":14111},246.9739,248.334,245.8875,247.0092,288859800,{"time":2612,"open":14113,"high":14114,"low":14115,"close":14116,"volume":14117},246.8061,251.1514,246.4616,248.546,328645600,{"time":2619,"open":14119,"high":14120,"low":14121,"close":14122,"volume":14123},248.6253,250.5242,246.5499,250.4712,303528100,{"time":2626,"open":14125,"high":14126,"low":14127,"close":14128,"volume":14129},250.5066,252.5997,249.3761,250.0826,237505100,{"time":2633,"open":14131,"high":14132,"low":14133,"close":14134,"volume":14135},250.3565,252.2023,247.4331,251.7607,348086700,{"time":2640,"open":14137,"high":14138,"low":14134,"close":14139,"volume":14140},252.2111,254.0658,253.9245,258765100,{"time":2646,"open":14142,"high":14143,"low":14144,"close":14145,"volume":14146},255.1168,257.6604,254.9578,256.3975,292871700,{"time":2653,"open":14148,"high":14149,"low":14150,"close":14151,"volume":14152},255.9824,256.3091,253.2179,254.004,269481500,{"time":2660,"open":14154,"high":14155,"low":14156,"close":14157,"volume":14158},255.0108,257.2452,253.4564,256.9008,266666300,{"time":2667,"open":14160,"high":14161,"low":14162,"close":14163,"volume":14164},256.8479,260.1398,255.267,259.0486,385095300,{"time":2674,"open":14166,"high":14167,"low":14168,"close":14169,"volume":14170},258.4719,259.2703,256.7596,257.9219,306860200,{"time":2680,"open":14172,"high":14173,"low":14174,"close":14175,"volume":14176},259.155,260.1309,253.9295,255.349,391529300,{"time":2687,"open":14178,"high":14179,"low":14180,"close":14181,"volume":14182},254.6659,256.2717,239.8588,244.8182,834839200,{"time":2694,"open":14184,"high":14185,"low":14186,"close":14187,"volume":14188},244.4632,249.4315,243.3542,245.0843,605604600,{"time":2701,"open":14190,"high":14191,"low":14192,"close":14193,"volume":14194},245.7497,246.0691,232.6993,235.3963,746211300,{"time":2708,"open":14196,"high":14197,"low":14198,"close":14199,"volume":14200},238.4748,244.1794,230.5345,241.2162,668290500,{"time":2715,"open":14202,"high":14203,"low":14204,"close":14205,"volume":14206},241.7041,249.4936,240.7371,246.424,392858000,{"time":2722,"open":14208,"high":14209,"low":14210,"close":14211,"volume":14212},245.9183,246.1578,236.8868,242.8486,584955500,{"time":2729,"open":14214,"high":14215,"low":14216,"close":14217,"volume":14218},242.2453,242.5381,233.3912,233.5509,357454600,{"time":2736,"open":14220,"high":14221,"low":14222,"close":14223,"volume":14224},235.7955,245.111,235.4051,244.552,463664000,{"time":2743,"open":14226,"high":14227,"low":14228,"close":14229,"volume":14230},248.6596,248.7661,232.8323,233.8348,646366600,{"time":2750,"open":14232,"high":14233,"low":14234,"close":14235,"volume":14236},233.6574,238.6522,229.4433,231.0845,584550800,{"time":54,"open":14238,"high":14239,"low":14240,"close":14241,"volume":14242},230.1353,231.2442,214.1495,214.792,1022399200,{"time":79,"open":14244,"high":14245,"low":14246,"close":14247,"volume":14248},213.3106,224.3403,208.599,221.0831,705164500,{"time":2768,"open":14250,"high":14251,"low":14252,"close":14253,"volume":14254},222.6983,225.8662,217.4423,225.2236,557994100,{"time":2775,"open":14256,"high":14257,"low":14258,"close":14259,"volume":14260},225.4914,231.265,224.599,231.1044,471340300,{"time":2781,"open":14262,"high":14263,"low":14264,"close":14265,"volume":14266},229.2126,238.2434,228.811,237.7793,457771900,{"time":2788,"open":14268,"high":14269,"low":14270,"close":14271,"volume":14272},236.3158,237.9934,232.6036,237.1724,357649000,{"time":2795,"open":14274,"high":14275,"low":14276,"close":14277,"volume":14278},235.0397,242.0091,233.6119,240.9918,434018300,{"time":2802,"open":14280,"high":14281,"low":14282,"close":14283,"volume":14284},241.0363,244.008,239.0018,241.3577,369916300,{"time":2807,"open":14275,"high":14286,"low":14287,"close":14288,"volume":14289},247.5506,240.965,247.5149,385891900,{"time":2814,"open":14291,"high":14292,"low":14293,"close":14294,"volume":14295},246.7207,249.2908,246.6047,249.0945,278060900,{"time":2821,"open":14297,"high":14298,"low":14299,"close":14300,"volume":14301},250.5133,251.0309,247.6132,250.2367,330945200,{"time":2828,"open":14303,"high":14304,"low":14305,"close":14306,"volume":14307},251.2898,251.5307,243.0978,244.9182,421329900,{"time":2835,"open":14309,"high":14310,"low":14311,"close":14312,"volume":14313},245.632,252.9432,245.6052,252.1365,374233000,{"time":2841,"open":14315,"high":14316,"low":14317,"close":14318,"volume":14319},252.3517,255.6053,250.2274,250.2902,439286800,{"time":2848,"open":14321,"high":14322,"low":14323,"close":14324,"volume":14325},249.9497,253.5079,248.8472,253.1853,364351100,{"time":2855,"open":14327,"high":14328,"low":14329,"close":14330,"volume":14331},255.175,258.6975,254.9061,258.6437,293550700,{"time":2862,"open":14333,"high":14334,"low":14335,"close":14336,"volume":14337},258.2225,260.3466,256.9676,260.0688,297131000,{"time":2869,"open":14339,"high":14340,"low":14341,"close":14342,"volume":14343},260.1405,261.2071,258.7244,259.9433,228726700,{"time":2876,"open":14345,"high":14346,"low":14347,"close":14348,"volume":14349},259.1814,263.0535,259.0918,262.9818,251486900,{"time":2883,"open":14351,"high":14352,"low":14353,"close":14354,"volume":14355},263.0713,264.3621,259.4952,263.5375,331555200,{"time":2890,"open":14357,"high":14358,"low":14359,"close":14333,"volume":14360},259.2532,262.8922,253.0239,559396700,{"time":2897,"open":14362,"high":14363,"low":14364,"close":14365,"volume":14366},253.1315,259.2173,250.8997,256.1968,455352700,{"time":2904,"open":14368,"high":14369,"low":14370,"close":14371,"volume":14372},254.6014,257.1738,251.4734,253.4542,313209100,{"time":2910,"open":14374,"high":14375,"low":14376,"close":14377,"volume":14378},253.732,254.6821,246.6961,246.723,324388900,{"time":2917,"open":14380,"high":14381,"low":14382,"close":14383,"volume":14384},246.7589,258.8946,244.7691,257.819,388532200,{"time":2923,"open":14386,"high":14387,"low":14388,"close":14389,"volume":14390},259.3607,261.1802,257.9716,259.2621,267806600,{"time":2929,"open":14392,"high":14393,"low":14394,"close":14395,"volume":14396},259.4951,266.1611,259.1904,264.7921,403194400,{"time":2935,"open":14398,"high":14399,"low":14400,"close":14401,"volume":14402},264.9993,265.3145,261.5048,263.8915,280902400,{"time":2941,"open":14404,"high":14405,"low":14406,"close":14407,"volume":14408},267.2059,269.1334,265.0894,268.8092,232786300,{"time":2948,"open":14410,"high":14411,"low":14412,"close":14413,"volume":14414},267.5032,270.8536,266.1251,270.7816,236543700,{"time":2955,"open":14416,"high":14416,"low":14417,"close":14418,"volume":14419},271.2139,267.2241,267.6473,216657600,{"time":2961,"open":14421,"high":14422,"low":14423,"close":14424,"volume":14425},268.0436,272.2045,267.5302,272.0064,235894000,{"time":2968,"open":14427,"high":14428,"low":14429,"close":14430,"volume":14431},271.8894,272.0065,262.0001,263.5493,447617000,{"time":2975,"open":14433,"high":14434,"low":14435,"close":14436,"volume":14437},259.4693,264.4499,253.7322,262.6486,621473300,{"time":2982,"open":14439,"high":14440,"low":14441,"close":14442,"volume":14443},261.1535,264.9272,254.3357,260.1538,478024400,{"time":2989,"open":14445,"high":14446,"low":14447,"close":14448,"volume":14449},263.1621,264.7292,255.3083,256.5512,355520800,{"time":2996,"open":14451,"high":14452,"low":14453,"close":14454,"volume":14455},258.7309,265.0084,256.9114,263.3962,319590000,{"time":3003,"open":14457,"high":14458,"low":14459,"close":14460,"volume":14461},261.7029,269.1424,260.5321,268.4398,248831100,{"time":3010,"open":14463,"high":14464,"low":14465,"close":14466,"volume":14467},269.4216,272.4118,266.5665,271.1779,313042000,{"time":3017,"open":14469,"high":14470,"low":14471,"close":14472,"volume":14473},270.052,272.5649,268.611,269.8876,339168000,{"time":3024,"open":14475,"high":14476,"low":14477,"close":14478,"volume":14479},269.2271,271.299,265.7346,267.2818,351126500,{"time":3031,"open":14481,"high":14482,"low":14483,"close":14484,"volume":14485},267.7975,270.0505,257.7089,266.3317,412814300,{"time":3038,"open":14487,"high":14488,"low":14489,"close":14490,"volume":14491},265.5354,270.3039,261.0295,268.0781,371694700,{"time":3045,"open":14493,"high":14494,"low":14495,"close":14496,"volume":14497},267.7614,271.6609,267.4357,269.6071,246118100,{"time":3052,"open":14499,"high":14500,"low":14501,"close":14502,"volume":14503},270.9191,273.4345,270.0867,272.8916,202654000,{"time":3059,"open":14505,"high":14506,"low":14507,"close":14508,"volume":14509},274.1041,277.0446,273.0092,276.9994,276271100,{"time":3066,"open":14511,"high":14512,"low":14513,"close":14514,"volume":14515},278.5467,280.1753,276.9271,279.5329,253331600,{"time":3073,"open":14517,"high":14518,"low":14519,"close":14520,"volume":14521},278.1576,282.1568,278.0219,282.1116,249443100,{"time":3080,"open":14523,"high":14524,"low":14525,"close":14526,"volume":14527},281.8764,282.926,279.6415,281.3606,295953800,{"time":3087,"open":14529,"high":14530,"low":14529,"close":14531,"volume":14532},282.2835,285.4504,284.3917,167253500,{"time":3093,"open":14534,"high":14535,"low":14536,"close":14537,"volume":14538},284.6451,285.2966,277.8952,284.8985,288425500,{"time":3099,"open":14540,"high":14541,"low":14542,"close":14543,"volume":14544},284.5094,288.3367,283.0346,287.1152,318810900,{"time":3106,"open":14546,"high":14547,"low":14548,"close":14549,"volume":14550},288.8343,292.7549,287.0518,291.6274,424433000,{"time":3113,"open":14552,"high":14553,"low":14554,"close":14555,"volume":14556},292.4095,294.4189,291.7821,293.5641,146700000,{"time":3120,"open":14558,"high":14559,"low":14560,"close":14561,"volume":14562},293.646,295.41,291.1,293.155,243667300,{"time":3126,"open":14564,"high":14565,"low":14566,"close":14567,"volume":14568},291.4092,297.7468,291.291,296.1556,265948900,{"time":3132,"open":14570,"high":14571,"low":14572,"close":14573,"volume":14574},296.7739,302.0385,296.3465,301.8293,331872500,{"time":3139,"open":14576,"high":14577,"low":14578,"close":14579,"volume":14580},300.8747,302.7387,297.6558,298.9379,266198700,{"time":3146,"open":14582,"high":14583,"low":14549,"close":14584,"volume":14585},293.7187,298.8107,292.5367,391122800,{"time":3153,"open":14587,"high":14588,"low":14589,"close":14590,"volume":14591},294.0098,303.8661,293.8916,302.0567,312106400,{"time":3160,"open":14593,"high":14594,"low":14595,"close":14596,"volume":14597},301.1747,307.4395,301.1383,306.9667,260011300,{"time":3166,"open":14599,"high":14600,"low":14601,"close":14602,"volume":14603},305.9756,308.3124,302.4021,303.2205,293992500,{"time":3172,"open":14605,"high":14606,"low":14607,"close":14608,"volume":14609},293.8188,303.2933,259.6306,269.3779,1244104700,{"time":3179,"open":14611,"high":14612,"low":14613,"close":14614,"volume":14615},271.1508,285.3625,263.8949,270.4688,1130490100,{"time":103,"open":14617,"high":14618,"low":14619,"close":14620,"volume":14621},250.3197,262.3401,225.2059,244.8823,1562964500,{"time":125,"open":14623,"high":14624,"low":14625,"close":14626,"volume":14627},219.2957,233.5893,207.3298,209.2624,1523388400,{"time":147,"open":14629,"high":14630,"low":14631,"close":14632,"volume":14633},208.7045,240.3591,199.6224,231.78,1342924000,{"time":3203,"open":14635,"high":14636,"low":14637,"close":14638,"volume":14639},233.8653,240.8438,223.0729,226.9967,869026800,{"time":3210,"open":14641,"high":14642,"low":14643,"close":14644,"volume":14645},235.8226,257.1879,226.9783,254.4441,733262100,{"time":3217,"open":14647,"high":14648,"low":14649,"close":14650,"volume":14651},253.4746,262.7669,248.2338,262.1633,649240600,{"time":3224,"open":14653,"high":14654,"low":14655,"close":14656,"volume":14657},258.4775,262.3006,248.7917,258.8067,509219500,{"time":3230,"open":14659,"high":14660,"low":14661,"close":14662,"volume":14663},260.7731,269.6997,257.4805,258.6421,549993900,{"time":3237,"open":14665,"high":14666,"low":14667,"close":14668,"volume":14669},256.7671,267.9344,255.2945,267.468,385778500,{"time":3244,"open":14671,"high":14672,"low":14673,"close":14674,"volume":14675},265.5473,269.1143,249.6788,261.8341,553230300,{"time":3251,"open":14677,"high":14678,"low":14679,"close":14680,"volume":14681},268.0259,272.4342,267.0199,270.2119,443006900,{"time":3257,"open":14683,"high":14684,"low":14685,"close":14686,"volume":14687},276.1477,280.6384,270.2302,278.3336,403264800,{"time":3264,"open":14689,"high":14690,"low":14691,"close":14692,"volume":14693},277.6934,293.8362,277.1812,292.071,448912200,{"time":3271,"open":14695,"high":14696,"low":14697,"close":14698,"volume":14699},292.8758,295.7934,273.1019,278.2329,650043700,{"time":3278,"open":14701,"high":14702,"low":14703,"close":14704,"volume":14705},272.5714,288.7999,271.4007,283.5269,573187400,{"time":3284,"open":14707,"high":14708,"low":14709,"close":14710,"volume":14711},282.9298,288.9101,275.0571,275.6358,493363100,{"time":3291,"open":14713,"high":14714,"low":14715,"close":14716,"volume":14717},276.8851,290.0124,274.6069,286.8248,334908800,{"time":3298,"open":14719,"high":14720,"low":14721,"close":14722,"volume":14723},290.628,292.015,285.4009,291.7486,340167000,{"time":3305,"open":14725,"high":14726,"low":14727,"close":14728,"volume":14729},294.082,296.7552,286.6135,295.5426,401248400,{"time":3312,"open":14731,"high":14732,"low":14733,"close":14734,"volume":14735},295.2762,300.6042,293.2736,294.771,320898500,{"time":3319,"open":14737,"high":14738,"low":14739,"close":14740,"volume":14741},295.46,300.0532,293.6319,299.9521,301090700,{"time":3326,"open":14743,"high":14744,"low":14745,"close":14746,"volume":14747},301.6056,307.6319,301.0636,307.3471,238681200,{"time":3332,"open":14749,"high":14750,"low":14751,"close":14752,"volume":14753},307.7972,310.7552,304.9954,309.4323,256734100,{"time":3338,"open":14755,"high":14756,"low":14757,"close":14758,"volume":14759},310.4429,312.078,307.9441,311.8576,239583500,{"time":3345,"open":14761,"high":14762,"low":14763,"close":14764,"volume":14765},314.2827,322.1831,311.83,322.0544,244465300,{"time":3352,"open":14767,"high":14768,"low":14769,"close":14770,"volume":14771},321.8431,329.5596,307.6226,314.6961,477715300,{"time":3359,"open":14773,"high":14774,"low":14775,"close":14776,"volume":14777},309.3129,314.7604,304.0675,306.8785,381177300,{"time":3366,"open":14779,"high":14780,"low":14781,"close":14782,"volume":14783},310.0294,315.1462,302.49,304.9618,398023800,{"time":3372,"open":14785,"high":14786,"low":14787,"close":14788,"volume":14789},300.3965,305.4692,294.9548,303.191,403925800,{"time":3378,"open":14791,"high":14792,"low":14793,"close":14794,"volume":14795},307.3322,312.4234,305.4599,307.9041,398099500,{"time":3385,"open":14797,"high":14798,"low":14799,"close":14800,"volume":14801},309.9516,320.3645,308.4021,319.9034,297612700,{"time":3391,"open":14803,"high":14804,"low":14805,"close":14806,"volume":14807},322.4304,326.5162,316.4724,320.3091,361231500,{"time":3398,"open":14809,"high":14810,"low":14811,"close":14812,"volume":14813},321.5635,322.1906,314.185,318.9164,296595700,{"time":3404,"open":14815,"high":14816,"low":14817,"close":14818,"volume":14819},315.5499,316.3339,297.5374,301.1713,495446400,{"time":3410,"open":14821,"high":14822,"low":14823,"close":14824,"volume":14825},304.5468,324.8285,301.8167,322.9562,463334900,{"time":3417,"open":14827,"high":14828,"low":14829,"close":14830,"volume":14831},335.6933,336.0714,323.279,330.2793,446943600,{"time":3424,"open":14833,"high":14834,"low":14835,"close":14836,"volume":14837},332.9356,334.5957,326.6362,327.7245,341601600,{"time":3430,"open":14839,"high":14840,"low":14841,"close":14842,"volume":14843},329.523,335.8869,327.3003,335.4165,199491500,{"time":3436,"open":14845,"high":14846,"low":14847,"close":14846,"volume":14848},334.6418,341.1165,331.2662,317663000,{"time":3442,"open":14850,"high":14851,"low":14852,"close":14853,"volume":14854},340.351,342.2232,335.0384,337.8422,280935500,{"time":3449,"open":14856,"high":14857,"low":14858,"close":14859,"volume":14860},340.0004,343.7746,336.1543,341.95,392163800,{"time":3456,"open":14862,"high":14863,"low":14864,"close":14865,"volume":14866},338.0504,350.5454,335.3273,341.7832,216995000,{"time":3463,"open":14868,"high":14869,"low":14870,"close":14871,"volume":14872},344.321,347.0258,343.4782,346.3033,220656900,{"time":3470,"open":14874,"high":14875,"low":14876,"close":14877,"volume":14878},347.6278,353.3519,337.9115,353.1389,425078700,{"time":3477,"open":14880,"high":14881,"low":14882,"close":14883,"volume":14884},349.9805,353.0186,346.1366,347.9891,306035100,{"time":3484,"open":14886,"high":14887,"low":14888,"close":14889,"volume":14890},350.4343,356.5568,348.9616,354.6394,213770000,{"time":3491,"open":14892,"high":14893,"low":14894,"close":14895,"volume":14896},355.3712,357.3904,341.1071,342.7743,457381600,{"time":3498,"open":14898,"high":14899,"low":14900,"close":14901,"volume":14902},346.1551,359.8172,343.0615,359.1132,288507800,{"time":3505,"open":14904,"high":14905,"low":14906,"close":14907,"volume":14908},360.558,363.9203,358.9187,363.6795,226577300,{"time":3511,"open":14910,"high":14911,"low":14912,"close":14913,"volume":14914},364.9022,365.0967,359.1409,361.2621,246216800,{"time":3518,"open":14916,"high":14917,"low":14918,"close":14919,"volume":14920},358.5111,363.2998,350.3324,352.3053,546504300,{"time":3525,"open":14922,"high":14923,"low":14924,"close":14925,"volume":14926},357.1495,362.0864,344.4508,355.3341,640356900,{"time":3532,"open":14928,"high":14929,"low":14930,"close":14931,"volume":14932},356.2882,366.4675,353.2872,364.9949,497580800,{"time":3539,"open":14934,"high":14935,"low":14936,"close":14937,"volume":14938},365.2448,368.7553,359.769,361.9342,474082600,{"time":3546,"open":14940,"high":14941,"low":14942,"close":14943,"volume":14944},362.4453,368.3741,356.7488,367.9745,492591500,{"time":3553,"open":14946,"high":14947,"low":14948,"close":14949,"volume":14950},366.5062,372.3327,365.0287,372.2769,396786900,{"time":3560,"open":14952,"high":14953,"low":14954,"close":14955,"volume":14956},374.9254,382.5548,374.8511,382.3875,328509800,{"time":3567,"open":14958,"high":14959,"low":14960,"close":14961,"volume":14962},381.7928,388.3535,381.1888,387.7495,317182900,{"time":3574,"open":14964,"high":14965,"low":14966,"close":14967,"volume":14968},386.8202,388.6695,381.5511,387.2662,397935300,{"time":3581,"open":14970,"high":14971,"low":14972,"close":14973,"volume":14974},387.9168,390.9647,386.8574,387.7866,318795700,{"time":3588,"open":14976,"high":14977,"low":14953,"close":14978,"volume":14979},389.7659,392.9163,392.2658,371936900,{"time":3595,"open":14981,"high":14982,"low":14983,"close":14984,"volume":14985},392.6189,392.8419,375.4272,387.1176,522147000,{"time":3601,"open":14987,"high":14988,"low":14989,"close":14990,"volume":14991},386.0118,388.623,376.6632,385.5936,386007400,{"time":3608,"open":14993,"high":14994,"low":14995,"close":14996,"volume":14997},387.8238,391.4573,387.5822,390.3329,267144600,{"time":3615,"open":14999,"high":15000,"low":15001,"close":15002,"volume":15003},392.6839,393.0092,386.8388,392.7118,217391300,{"time":3622,"open":15005,"high":15006,"low":15007,"close":15008,"volume":15009},392.7025,394.5982,390.5931,394.3008,243716500,{"time":3629,"open":15011,"high":15012,"low":15013,"close":15014,"volume":15015},394.4123,395.3695,386.6313,386.8365,383879100,{"time":3635,"open":15017,"high":15018,"low":15019,"close":15020,"volume":15021},388.5892,398.1827,387.7781,397.7351,283207500,{"time":3642,"open":15023,"high":15024,"low":15025,"close":15026,"volume":15027},398.2573,404.7182,397.0639,404.364,265096700,{"time":3649,"open":15029,"high":15030,"low":15031,"close":15032,"volume":15033},404.4199,406.3405,398.5836,406.0421,306093700,{"time":3656,"open":15035,"high":15036,"low":15037,"close":15038,"volume":15039},405.9581,408.2796,401.7535,402.1451,300932400,{"time":3663,"open":15041,"high":15042,"low":15043,"close":15044,"volume":15045},397.3436,410.4985,393.4092,410.1629,423964700,{"time":3670,"open":15047,"high":15048,"low":15049,"close":15050,"volume":15051},409.5756,411.897,406.4803,408.8298,279975200,{"time":3676,"open":15053,"high":15054,"low":15055,"close":15056,"volume":15057},410.5359,412.9599,406.5828,412.5403,249469100,{"time":3683,"open":15059,"high":15060,"low":15061,"close":15062,"volume":15063},412.5124,415.7568,411.4402,415.7382,206975900,{"time":3689,"open":15065,"high":15066,"low":15067,"close":15068,"volume":15069},414.4422,416.8476,406.6015,413.3514,420586700,{"time":3696,"open":15071,"high":15072,"low":15073,"close":15074,"volume":15075},415.0296,420.148,413.426,419.7751,269312100,{"time":3703,"open":15077,"high":15078,"low":15079,"close":15080,"volume":15081},420.4464,423.3179,420.204,422.4135,246050500,{"time":3710,"open":15083,"high":15084,"low":15085,"close":15086,"volume":15087},422.0686,422.1619,415.1695,415.2907,255772000,{"time":3715,"open":15089,"high":15090,"low":15091,"close":15092,"volume":15093},418.2741,418.5352,412.4871,412.8425,436939600,{"time":3722,"open":15095,"high":15096,"low":15097,"close":15098,"volume":15099},406.7443,416.1068,401.1138,415.1901,499812500,{"time":3727,"open":15101,"high":15102,"low":15103,"close":15104,"volume":15105},414.1613,415.321,399.5893,406.1457,543882700,{"time":3734,"open":15107,"high":15108,"low":15109,"close":15110,"volume":15111},404.986,413.1044,398.7756,409.5315,479279600,{"time":3741,"open":15113,"high":15114,"low":15115,"close":15116,"volume":15117},408.8768,417.388,403.6204,417.0233,345885500,{"time":3748,"open":15119,"high":15120,"low":15121,"close":15122,"volume":15123},415.2462,425.2539,414.5914,423.8042,258932100,{"time":3755,"open":15125,"high":15126,"low":15127,"close":15128,"volume":15129},424.8892,429.8276,423.1215,429.5377,295327900,{"time":3762,"open":15131,"high":15132,"low":15133,"close":15134,"volume":15135},430.5198,440.2,428.5557,438.2172,269089500,{"time":3769,"open":15137,"high":15138,"low":15139,"close":15140,"volume":15141},439.3116,439.8073,432.1471,437.0388,259299200,{"time":3776,"open":15143,"high":15144,"low":15145,"close":15146,"volume":15147},438.3202,440.4713,436.0661,438.554,251637500,{"time":3783,"open":15149,"high":15150,"low":15151,"close":15152,"volume":15153},440.4245,442.9031,428.1534,429.2758,320496900,{"time":3789,"open":15155,"high":15156,"low":15157,"close":15158,"volume":15159},434.0459,436.3747,419.876,424.0849,631737000,{"time":3796,"open":15161,"high":15162,"low":15163,"close":15164,"volume":15165},426.6195,440.4339,424.2157,440.2842,405133400,{"time":3802,"open":15167,"high":15168,"low":15169,"close":15170,"volume":15171},439.7699,442.2764,429.9298,431.6287,553968300,{"time":3809,"open":15173,"high":15174,"low":15175,"close":15176,"volume":15177},426.5696,443.1921,423.4347,441.6997,292271000,{"time":3816,"open":15179,"high":15180,"low":15181,"close":15182,"volume":15183},443.07,449.5838,443.0231,445.7919,279152600,{"time":3823,"open":15185,"high":15186,"low":15187,"close":15188,"volume":15189},447.0497,450.5036,436.1151,437.4667,420356300,{"time":3830,"open":15191,"high":15192,"low":15193,"close":15194,"volume":15195},434.2849,444.14,428.5595,436.1808,448334500,{"time":3837,"open":15197,"high":15198,"low":15199,"close":15200,"volume":15201},431.5067,431.7132,411.0547,411.0829,543717600,{"time":3844,"open":15203,"high":15204,"low":15205,"close":15206,"volume":15207},405.4983,416.7708,394.9205,414.8091,920508000,{"time":3851,"open":15209,"high":15210,"low":15211,"close":15212,"volume":15213},414.1427,429.9861,412.8005,421.1446,629246600,{"time":3858,"open":15215,"high":15216,"low":15217,"close":15218,"volume":15219},421.9049,429.7609,411.9839,413.4105,551393100,{"time":3864,"open":15221,"high":15222,"low":15223,"close":15224,"volume":15225},412.9038,420.5439,405.3013,407.5633,531254600,{"time":3871,"open":15227,"high":15228,"low":15229,"close":15230,"volume":15231},405.367,410.9515,385.4219,410.867,592717200,{"time":3878,"open":15203,"high":15233,"low":15234,"close":15235,"volume":15236},414.0207,400.8804,405.6298,620607300,{"time":3884,"open":15238,"high":15239,"low":15240,"close":15241,"volume":15242},405.0478,405.7518,389.6269,394.2729,609269100,{"time":3891,"open":15244,"high":15245,"low":15246,"close":15247,"volume":15248},395.0425,418.8375,390.2557,418.5174,555925500,{"time":3898,"open":15250,"high":15251,"low":15252,"close":15253,"volume":15254},418.348,426.4826,414.9021,426.2096,384264500,{"time":3903,"open":15256,"high":15257,"low":15258,"close":15259,"volume":15260},425.6164,435.0409,422.8674,426.4262,445526900,{"time":3910,"open":15262,"high":15263,"low":15264,"close":15265,"volume":15266},426.6238,431.0488,417.5288,421.389,398083400,{"time":3915,"open":15268,"high":15269,"low":15270,"close":15271,"volume":15272},418.1314,419.6755,411.1078,412.1811,346074000,{"time":3922,"open":15274,"high":15275,"low":15276,"close":15277,"volume":15278},411.2584,423.6863,400.5535,401.1184,426937000,{"time":3929,"open":15280,"high":15281,"low":15282,"close":15283,"volume":15284},398.8872,404.5079,387.1559,387.8997,596614200,{"time":3936,"open":15286,"high":15287,"low":15288,"close":15289,"volume":15290},387.9657,404.5267,381.328,387.2784,727288500,{"time":3943,"open":15292,"high":15293,"low":15294,"close":15295,"volume":15296},381.4034,382.6368,362.6204,378.2211,659709500,{"time":3950,"open":15298,"high":15299,"low":15300,"close":15301,"volume":15302},376.5828,384.6704,358.2801,366.8383,509269500,{"time":3956,"open":15304,"high":15305,"low":15306,"close":15307,"volume":15308},369.8511,391.0821,364.3244,390.9691,426273600,{"time":3962,"open":15310,"high":15311,"low":15312,"close":15313,"volume":15314},389.3591,393.0215,383.1264,386.5252,334006700,{"time":3969,"open":15316,"high":15317,"low":15318,"close":15319,"volume":15320},390.5171,392.2401,366.9513,366.9983,400315000,{"time":3975,"open":15322,"high":15323,"low":15324,"close":15325,"volume":15326},357.6304,361.4434,342.4576,345.9467,645270700,{"time":3982,"open":15328,"high":15329,"low":15330,"close":15331,"volume":15332},351.6485,368.8579,350.0315,368.8484,344213700,{"time":3988,"open":15334,"high":15335,"low":15336,"close":15337,"volume":15338},369.7657,371.7607,352.282,360.4896,405582500,{"time":3995,"open":15340,"high":15341,"low":15342,"close":15343,"volume":15344},355.4213,369.3779,352.6034,367.5151,288787900,{"time":4002,"open":15346,"high":15347,"low":15348,"close":15349,"volume":15350},364.8487,365.8131,350.8448,364.1679,373575900,{"time":4009,"open":15352,"high":15353,"low":15354,"close":15355,"volume":15356},367.241,378.3987,359.9412,373.5858,350654600,{"time":4016,"open":15358,"high":15359,"low":15360,"close":15361,"volume":15362},374.2098,390.5493,368.7255,389.5659,349890300,{"time":4023,"open":15364,"high":15365,"low":15366,"close":15367,"volume":15368},386.8804,393.055,384.6773,390.9653,303725000,{"time":4030,"open":15370,"high":15371,"low":15372,"close":15373,"volume":15374},392.6484,403.9575,387.8922,403.8535,288667800,{"time":4037,"open":15376,"high":15377,"low":15378,"close":15379,"volume":15380},401.6503,408.2315,398.2935,399.1635,293940800,{"time":4044,"open":15382,"high":15383,"low":15384,"close":15385,"volume":15386},394.3506,397.1021,383.1927,383.2495,330007900,{"time":4051,"open":15388,"high":15389,"low":15390,"close":15391,"volume":15392},380.3088,383.7507,368.8106,370.8909,405425100,{"time":4057,"open":15394,"high":15395,"low":15396,"close":15397,"volume":15398},371.7324,385.3297,367.2788,384.4693,305130200,{"time":4063,"open":15400,"high":15401,"low":15402,"close":15403,"volume":15404},386.5307,389.3201,362.7964,366.0721,467945700,{"time":4070,"open":15406,"high":15407,"low":15408,"close":15409,"volume":15410},362.9388,369.6325,344.9277,349.3521,469119500,{"time":4077,"open":15412,"high":15413,"low":15414,"close":15415,"volume":15416},347.8899,353.4823,338.9936,339.1265,578341000,{"time":4084,"open":15418,"high":15419,"low":15420,"close":15421,"volume":15422},342.8294,360.2804,341.0539,344.453,471548000,{"time":4090,"open":15424,"high":15425,"low":15426,"close":15427,"volume":15428},345.5638,351.5454,330.5149,339.5538,516508900,{"time":4097,"open":15430,"high":15431,"low":15432,"close":15433,"volume":15434},345.6113,356.4731,339.2214,355.3717,489399500,{"time":4104,"open":15436,"high":15437,"low":15438,"close":15439,"volume":15440},356.8909,369.8318,354.2514,369.3571,450644300,{"time":4111,"open":15442,"high":15443,"low":15444,"close":15445,"volume":15446},366.9076,370.658,350.1497,357.3275,499634600,{"time":4118,"open":15448,"high":15449,"low":15450,"close":15451,"volume":15452},358.6188,379.1651,354.7261,378.3675,466719200,{"time":4125,"open":15454,"high":15455,"low":15456,"close":15457,"volume":15458},376.611,381.9754,370.4206,376.0129,401025300,{"time":4132,"open":15460,"high":15461,"low":15462,"close":15463,"volume":15464},374.6931,382.5642,372.8132,381.9943,210479200,{"time":4139,"open":15466,"high":15467,"low":15468,"close":15469,"volume":15470},378.9182,389.2768,373.4209,386.343,426499200,{"time":4146,"open":15472,"high":15473,"low":15474,"close":15475,"volume":15476},383.5326,384.463,371.8448,373.4018,363375500,{"time":4153,"open":15478,"high":15479,"low":15480,"close":15481,"volume":15482},374.1899,389.742,363.4418,365.5688,544863500,{"time":4160,"open":15484,"high":15485,"low":15486,"close":15487,"volume":15488},365.7596,369.5176,357.4614,365.2254,392450900,{"time":4167,"open":15490,"high":15491,"low":15492,"close":15493,"volume":15494},365.111,366.599,359.0352,364.7676,273542800,{"time":4174,"open":15496,"high":15497,"low":15498,"close":15499,"volume":15500},366.618,371.2726,360.3801,370.1566,341944900,{"time":4181,"open":15502,"high":15503,"low":15504,"close":15505,"volume":15506},372.341,380.6677,368.4302,380.0954,362278900,{"time":4187,"open":15508,"high":15509,"low":15510,"close":15511,"volume":15512},380.0763,381.7455,369.3746,377.5965,341074900,{"time":4194,"open":15514,"high":15515,"low":15516,"close":15517,"volume":15518},378.3977,389.3092,375.3836,386.9438,369137600,{"time":4201,"open":15520,"high":15521,"low":15522,"close":15523,"volume":15524},384.1969,398.9905,381.7933,393.3058,458864300,{"time":4208,"open":15526,"high":15527,"low":15528,"close":15529,"volume":15530},390.864,397.2545,386.3048,389.1949,376978100,{"time":4214,"open":15532,"high":15533,"low":15534,"close":15535,"volume":15536},389.8434,395.8811,385.3891,388.4509,380547800,{"time":4221,"open":15538,"high":15539,"low":15540,"close":15541,"volume":15542},384.4448,385.494,375.4599,378.0733,370835000,{"time":4228,"open":15544,"high":15545,"low":15546,"close":15547,"volume":15548},381.4022,385.7707,374.2103,385.5227,451837900,{"time":4235,"open":15550,"high":15551,"low":15552,"close":15553,"volume":15554},386.3429,388.6321,366.5704,368.0869,557051400,{"time":4241,"open":15556,"high":15557,"low":15558,"close":15559,"volume":15560},364.1763,378.1592,363.0698,373.3982,764346900,{"time":4248,"open":15562,"high":15563,"low":15564,"close":15565,"volume":15566},374.1736,385.3663,372.8332,378.9131,523360300,{"time":4254,"open":15568,"high":15569,"low":15570,"close":15571,"volume":15572},381.1822,392.2696,376.9407,391.9727,396282600,{"time":4261,"open":15574,"high":15575,"low":15576,"close":15577,"volume":15578},391.4557,394.3951,388.4206,391.7813,262936100,{"time":4268,"open":15580,"high":15581,"low":15582,"close":15583,"volume":15584},389.311,397.4303,388.6982,394.9122,373375600,{"time":4275,"open":15586,"high":15587,"low":15588,"close":15589,"volume":15590},394.826,398.0334,392.7196,394.6632,334521500,{"time":4281,"open":15592,"high":15593,"low":15594,"close":15595,"volume":15596},394.4622,398.2441,386.6014,398.2345,424947300,{"time":4288,"open":15598,"high":15599,"low":15600,"close":15601,"volume":15602},397.7942,399.8527,386.5631,395.075,440446300,{"time":4294,"open":15604,"high":15605,"low":15606,"close":15607,"volume":15608},395.4004,396.9037,391.4749,394.0792,336048400,{"time":4301,"open":15610,"high":15611,"low":15612,"close":15613,"volume":15614},394.6824,402.8207,392.7771,400.8101,400252400,{"time":4307,"open":15616,"high":15617,"low":15618,"close":15619,"volume":15620},400.8293,402.8686,392.4419,402.1505,421134200,{"time":4313,"open":15622,"high":15623,"low":15624,"close":15625,"volume":15626},404.075,410.4995,398.5122,409.7144,363319000,{"time":4320,"open":15628,"high":15629,"low":15630,"close":15631,"volume":15632},410.0591,413.6112,407.7038,411.6102,362551300,{"time":4327,"open":15634,"high":15635,"low":15636,"close":15637,"volume":15638},412.5868,426.3146,411.8687,422.3264,497085000,{"time":4334,"open":15640,"high":15641,"low":15642,"close":15643,"volume":15644},420.3948,421.2789,415.6089,416.3201,315854400,{"time":4341,"open":15646,"high":15647,"low":15648,"close":15649,"volume":15650},415.7531,426.9778,414.3789,425.9975,394119600,{"time":4347,"open":15652,"high":15653,"low":15654,"close":15655,"volume":15656},425.6515,426.7663,420.0199,421.4519,258004300,{"time":4353,"open":15658,"high":15659,"low":15660,"close":15661,"volume":15662},421.0963,433.7625,420.5293,431.7636,361072800,{"time":4359,"open":15664,"high":15665,"low":15666,"close":15667,"volume":15668},431.6194,438.6348,431.5713,434.5505,341107300,{"time":4366,"open":15670,"high":15671,"low":15672,"close":15673,"volume":15674},435.6941,441.5275,433.9451,439.1057,352473700,{"time":4373,"open":15676,"high":15677,"low":15678,"close":15679,"volume":15680},439.5766,440.2973,428.8709,429.3899,375670300,{"time":4380,"open":15682,"high":15683,"low":15684,"close":15685,"volume":15686},431.2158,434.0892,426.0647,428.2751,370204800,{"time":4387,"open":15688,"high":15689,"low":15690,"close":15691,"volume":15692},427.3622,430.6392,416.1279,419.4818,398245400,{"time":4394,"open":15694,"high":15695,"low":15696,"close":15697,"volume":15698},420.4909,427.8618,418.0403,422.8165,392996600,{"time":4401,"open":15700,"high":15701,"low":15702,"close":15703,"volume":15704},424.9981,435.9824,422.8166,433.5991,338759900,{"time":4407,"open":15706,"high":15707,"low":15708,"close":15709,"volume":15710},433.1571,433.4742,425.4882,428.1501,257939800,{"time":4413,"open":15712,"high":15713,"low":15714,"close":15715,"volume":15716},430.7641,433.4934,427.1529,427.5869,383224500,{"time":4420,"open":15718,"high":15719,"low":15720,"close":15721,"volume":15722},427.2784,429.13,414.6832,415.098,409754900,{"time":4427,"open":15724,"high":15725,"low":15726,"close":15727,"volume":15728},413.8924,416.8821,407.2574,412.2625,479118300,{"time":4434,"open":15730,"high":15731,"low":15732,"close":15733,"volume":15734},411.4333,415.7827,405.2225,414.2493,458428200,{"time":4441,"open":15736,"high":15737,"low":15738,"close":15739,"volume":15740},412.359,421.7716,411.8093,416.1394,397730700,{"time":4447,"open":15742,"high":15743,"low":15744,"close":15745,"volume":15746},418.3768,422.5431,406.0904,406.1965,489560600,{"time":288,"open":15748,"high":15749,"low":15750,"close":15751,"volume":15752},404.6727,409.6973,394.643,396.0606,487347000,{"time":4460,"open":15754,"high":15755,"low":15756,"close":15757,"volume":15758},398.8381,420.759,397.5458,419.2159,459402700,{"time":4467,"open":15760,"high":15761,"low":15762,"close":15763,"volume":15764},419.9682,425.2338,417.9719,424.9252,366470400,{"time":4473,"open":15766,"high":15767,"low":15768,"close":15769,"volume":15770},423.5943,435.3504,422.8132,434.7428,376539600,{"time":4479,"open":15772,"high":15773,"low":15774,"close":15775,"volume":15776},434.4921,440.1338,434.4824,439.0922,208313100,{"time":4486,"open":15778,"high":15779,"low":15780,"close":15781,"volume":15782},438.4654,443.2874,437.202,442.757,344703100,{"time":4493,"open":15784,"high":15785,"low":15786,"close":15787,"volume":15788},439.3815,444.3483,438.1375,443.8179,361538900,{"time":4500,"open":15790,"high":15791,"low":15792,"close":15793,"volume":15794},443.326,456.8661,443.1138,454.4579,487187500,{"time":4506,"open":15796,"high":15797,"low":15798,"close":15799,"volume":15800},456.0557,460.8197,452.9958,458.6411,382886000,{"time":4513,"open":15802,"high":15803,"low":15804,"close":15805,"volume":15806},459.0477,462.4175,458.3022,460.2485,322828500,{"time":4519,"open":15808,"high":15809,"low":15810,"close":15811,"volume":15812},457.1983,458.6604,451.6498,453.0926,397560700,{"time":4526,"open":15814,"high":15815,"low":15816,"close":15817,"volume":15818},453.5864,463.4342,453.4606,461.575,344088200,{"time":4532,"open":15820,"high":15821,"low":15822,"close":15823,"volume":15824},460.2,467.4236,454.9808,467.1428,356549500,{"time":4539,"open":15826,"high":15827,"low":15828,"close":15829,"volume":15830},468.6727,473.6208,467.4817,471.965,356721800,{"time":4546,"open":15832,"high":15833,"low":15834,"close":15835,"volume":15836},472.2749,480.3312,467.5592,478.6851,437072100,{"time":4552,"open":15838,"high":15839,"low":15840,"close":15841,"volume":15842},478.0557,485.7538,474.6956,485.3181,318555200,{"time":4558,"open":15844,"high":15845,"low":15846,"close":15847,"volume":15848},485.2889,487.5451,475.1701,483.6816,375205200,{"time":4565,"open":15850,"high":15851,"low":15852,"close":15853,"volume":15854},481.9483,493.965,477.9201,491.7573,268754400,{"time":4571,"open":15856,"high":15857,"low":15858,"close":15859,"volume":15860},492.193,497.0249,488.7555,496.5988,316517400,{"time":4577,"open":15862,"high":15863,"low":15864,"close":15865,"volume":15866},495.8049,501.7987,488.9105,495.5047,336221900,{"time":4584,"open":15868,"high":15869,"low":15870,"close":15871,"volume":15872},494.304,500.9853,492.3867,495.2084,408593800,{"time":4591,"open":15874,"high":15875,"low":15876,"close":15877,"volume":15878},499.2588,509.079,496.4614,506.262,358570100,{"time":4598,"open":15880,"high":15881,"low":15882,"close":15883,"volume":15884},504.8925,509.5645,503.5326,508.0687,293270500,{"time":4604,"open":15886,"high":15887,"low":15888,"close":15889,"volume":15890},508.8068,509.3411,498.0544,503.5617,367268200,{"time":4611,"open":15892,"high":15893,"low":15894,"close":15895,"volume":15896},504.2612,505.8152,494.4799,496.1992,361763900,{"time":4618,"open":15898,"high":15899,"low":15900,"close":15901,"volume":15902},500.3564,500.5215,479.6965,480.9592,418256400,{"time":4624,"open":15904,"high":15905,"low":15906,"close":15907,"volume":15908},483.5526,495.257,481.2214,493.6834,321951200,{"time":4631,"open":15910,"high":15911,"low":15912,"close":15913,"volume":15914},495.4609,497.8504,485.2232,496.6266,339448700,{"time":4638,"open":15916,"high":15917,"low":15918,"close":15919,"volume":15920},499.0159,507.6511,498.5788,505.9028,237750100,{"time":4644,"open":15922,"high":15923,"low":15924,"close":15925,"volume":15926},507.5733,516.2764,504.8342,514.2657,263189600,{"time":4651,"open":15928,"high":15929,"low":15930,"close":15931,"volume":15932},514.3823,517.7819,509.6714,514.256,218093500,{"time":4657,"open":15934,"high":15935,"low":15936,"close":15937,"volume":15938},515.0623,515.2954,503.4938,512.2454,218623300,{"time":4664,"open":15940,"high":15941,"low":15942,"close":15943,"volume":15944},513.8481,521.4924,507.6122,518.695,203111800,{"time":4669,"open":15946,"high":15947,"low":15948,"close":15949,"volume":15950},517.8888,528.515,516.791,527.2134,220171600,{"time":4675,"open":15952,"high":15953,"low":15954,"close":15955,"volume":15956},526.5336,534.3429,526.077,530.6002,231882700,{"time":4681,"open":15958,"high":15959,"low":15960,"close":15961,"volume":15962},530.4248,536.2228,528.583,530.3175,233201500,{"time":4688,"open":15964,"high":15965,"low":15966,"close":15967,"volume":15968},531.6915,540.8709,528.661,540.4714,155010900,{"time":4695,"open":15970,"high":15971,"low":15972,"close":15973,"volume":15974},541.251,549.2706,540.0329,545.6846,208240000,{"time":4702,"open":15976,"high":15977,"low":15978,"close":15979,"volume":15980},547.6726,550.7225,533.9133,534.9657,255958100,{"time":4709,"open":15982,"high":15983,"low":15984,"close":15985,"volume":15986},538.8732,542.5176,523.7205,530.5319,267223700,{"time":4715,"open":15988,"high":15989,"low":15990,"close":15991,"volume":15992},532.0716,540.6954,515.0966,519.2868,311250600,{"time":4721,"open":15994,"high":15995,"low":15996,"close":15997,"volume":15998},498.5698,520.8555,497.2348,519.3743,410688200,{"time":4727,"open":16000,"high":16001,"low":16002,"close":16003,"volume":16004},520.5632,540.8416,517.3865,540.1497,242599600,{"time":4734,"open":16006,"high":16007,"low":16008,"close":16009,"volume":16010},540.559,548.7931,539.7112,547.7699,221129600,{"time":4741,"open":16012,"high":16013,"low":16014,"close":16015,"volume":16016},548.7933,549.7871,540.8611,549.2804,210963800,{"time":4748,"open":16018,"high":16019,"low":16020,"close":16021,"volume":16022},546.1524,546.4837,525.6597,526.5562,220583100,{"time":4754,"open":16024,"high":16025,"low":16026,"close":16027,"volume":16028},530.7365,548.647,526.1663,547.653,243219100,{"time":4761,"open":16030,"high":16031,"low":16032,"close":16033,"volume":16034},547.39,558.2454,545.597,555.4321,297840600,{"time":4768,"open":16036,"high":16037,"low":16038,"close":16039,"volume":16040},556.4975,561.7464,554.7967,558.5794,219788100,{"time":4775,"open":16042,"high":16043,"low":16044,"close":16045,"volume":16046},557.5531,561.4238,552.5193,560.0554,258109600,{"time":4782,"open":16048,"high":16049,"low":16050,"close":16051,"volume":16052},558.4132,567.2396,553.8486,566.5065,211681700,{"time":4788,"open":16054,"high":16055,"low":16056,"close":16057,"volume":16058},568.1095,572.899,565.4899,571.4036,192956700,{"time":4795,"open":16060,"high":16061,"low":16062,"close":16063,"volume":16064},570.6802,571.6576,561.4629,565.9786,202185500,{"time":4801,"open":16066,"high":16067,"low":16068,"close":16069,"volume":16070},569.4389,570.1622,555.6179,558.1592,220360200,{"time":4808,"open":16072,"high":16073,"low":16074,"close":16075,"volume":16076},558.2959,586.114,555.0802,584.6967,239555400,{"time":4814,"open":16078,"high":16079,"low":16080,"close":16081,"volume":16082},586.2801,586.632,570.6899,572.5373,242874400,{"time":4821,"open":16084,"high":16085,"low":16086,"close":16087,"volume":16088},572.9968,582.7028,570.8562,582.0772,221423000,{"time":4827,"open":16090,"high":16091,"low":16092,"close":16093,"volume":16094},585.9968,589.7403,581.7742,588.9584,152240300,{"time":4834,"open":16096,"high":16097,"low":16098,"close":16099,"volume":16100},589.3689,595.3314,588.7531,594.0998,161443900,{"time":4840,"open":16102,"high":16103,"low":16104,"close":16105,"volume":16106},593.9825,594.7057,588.5479,590.5811,168103400,{"time":4846,"open":16108,"high":16109,"low":16110,"close":16111,"volume":16112},592.3305,594.0704,569.7175,579.7603,419353600,{"time":4853,"open":16114,"high":16115,"low":16116,"close":16117,"volume":16118},579.5053,590.872,576.3375,583.5459,196984300,{"time":4860,"open":16120,"high":16121,"low":16122,"close":16123,"volume":16124},576.5631,581.1824,569.3154,580.5449,201724000,{"time":4867,"open":16126,"high":16127,"low":16128,"close":16129,"volume":16130},584.7817,588.1456,567.403,569.3056,228482200,{"time":4873,"open":16132,"high":16133,"low":16134,"close":16135,"volume":16136},564.6766,587.8121,564.2647,586.0665,254621200,{"time":4880,"open":16138,"high":16139,"low":16140,"close":16141,"volume":16142},589.0968,599.012,587.1353,596.2561,166485700,{"time":4887,"open":16144,"high":16145,"low":16146,"close":16147,"volume":16148},583.3498,598.2079,583.1831,590.2247,257820000,{"time":4894,"open":16150,"high":16151,"low":16152,"close":16153,"volume":16154},581.251,596.4131,579.113,589.1949,216528100,{"time":4899,"open":16156,"high":16157,"low":16158,"close":16159,"volume":16160},592.3921,599.2179,586.9785,597.9528,169013200,{"time":4905,"open":16162,"high":16163,"low":16164,"close":16165,"volume":16166},599.1102,601.4149,587.9199,588.3809,170833900,{"time":4912,"open":16168,"high":16169,"low":16170,"close":16171,"volume":16172},590.4208,591.4114,571.2181,582.7319,315266100,{"time":4918,"open":16174,"high":16175,"low":16176,"close":16177,"volume":16178},584.6934,585.8311,554.7319,564.8236,416381600,{"time":4925,"open":16180,"high":16181,"low":16182,"close":16183,"volume":16184},556.6542,558.5666,539.0892,551.9663,393756600,{"time":4931,"open":16186,"high":16187,"low":16188,"close":16189,"volume":16190},551.9467,559.9495,548.2886,554.7776,328327300,{"time":4938,"open":16192,"high":16193,"low":16194,"close":16195,"volume":16196},561.4864,567.0049,546.013,546.5934,262797700,{"time":4945,"open":16198,"high":16199,"low":16200,"close":16201,"volume":16202},540.8585,558.1614,496.819,497.0354,569903400,{"time":10,"open":16204,"high":16205,"low":16206,"close":16207,"volume":16208},481.208,539.6683,473.9386,525.2278,924492800,{"time":4958,"open":16210,"high":16211,"low":16212,"close":16213,"volume":16214},535.1729,535.3991,511.8005,517.8207,288279800,{"time":4965,"open":16216,"high":16217,"low":16218,"close":16219,"volume":16220},512.6563,542.0586,500.1635,541.6553,361176900,{"time":4971,"open":16222,"high":16223,"low":16224,"close":16225,"volume":16226},542.3931,559.1059,532.6842,557.5123,312393800,{"time":4978,"open":16228,"high":16229,"low":16230,"close":16231,"volume":16232},553.3907,561.0044,546.9672,555.1318,245246100,{"time":4985,"open":16234,"high":16235,"low":16236,"close":16237,"volume":16238},571.9823,584.7997,567.6246,584.5046,360544500,{"time":4991,"open":16240,"high":16241,"low":16242,"close":16243,"volume":16244},578.5041,585.8227,566.208,569.6608,370870100,{"time":4996,"open":16246,"high":16247,"low":16248,"close":16249,"volume":16250},576.5071,583.5209,568.9918,579.773,301608500,{"time":5002,"open":16252,"high":16253,"low":16254,"close":16255,"volume":16256},578.1696,591.0264,575.5137,589.364,341418300,{"time":5009,"open":16258,"high":16259,"low":16260,"close":16261,"volume":16262},589.9345,595.1874,585.7637,587.2589,346556600,{"time":5015,"open":16264,"high":16265,"low":16266,"close":16267,"volume":16268},590.6034,594.5873,584.9105,586.3115,332849900,{"time":5021,"open":16270,"high":16271,"low":16272,"close":16273,"volume":16274},587.0612,608.125,583.9535,606.6648,382082900,{"time":5028,"open":16276,"high":16277,"low":16278,"close":16279,"volume":16280},609.1018,617.8824,606.7931,616.955,280108800,{"time":5035,"open":16282,"high":16283,"low":16284,"close":16285,"volume":16286},615.0015,618.4645,609.5851,615.2579,321151600,{"time":5042,"open":16288,"high":16289,"low":16290,"close":16291,"volume":16292},614.8042,621.0296,609.7627,619.165,349710600,{"time":5049,"open":16294,"high":16295,"low":16296,"close":16297,"volume":16298},620.339,629.0309,617.7936,628.5573,322104800,{"time":5055,"open":16300,"high":16301,"low":16302,"close":16303,"volume":16304},628.9322,631.2704,610.9861,613.3835,439381100,{"time":5061,"open":16306,"high":16307,"low":16308,"close":16309,"volume":16310},617.2804,629.0999,617.1917,628.6362,343884300,{"time":5067,"open":16312,"high":16313,"low":16314,"close":16315,"volume":16316},628.9125,637.5255,626.15,634.8123,311485900,{"time":5073,"open":16318,"high":16319,"low":16320,"close":16321,"volume":16322},634.24,637.8313,624.4629,636.6572,341334900,{"time":5079,"open":16324,"high":16325,"low":16326,"close":16327,"volume":16328},635.4042,640.7713,632.9674,636.4006,287238700,{"time":5086,"open":16330,"high":16331,"low":16332,"close":16333,"volume":16334},628.9519,643.4647,626.4065,638.5613,303202500,{"time":5092,"open":16336,"high":16337,"low":16338,"close":16339,"volume":16340},639.9228,650.2721,638.5416,648.5949,350016000,{"time":5098,"open":16342,"high":16343,"low":16344,"close":16345,"volume":16346},650.7951,657.4569,645.5266,656.616,415298400,{"time":5103,"open":16348,"high":16349,"low":16350,"close":16351,"volume":16352},655.132,660.2171,647.4251,654.756,378044600,{"time":5110,"open":16354,"high":16355,"low":16356,"close":16357,"volume":16358},657.269,665.5001,654.5483,662.0672,359722800,{"time":5117,"open":16360,"high":16361,"low":16362,"close":16363,"volume":16364},664.4514,666.7566,645.8719,646.05,413270100,{"time":5124,"open":16366,"high":16367,"low":16368,"close":16369,"volume":16370},653.5986,663.0763,646.1984,657.2986,457106900,{"time":5130,"open":16372,"high":16373,"low":16374,"close":16375,"volume":16376},660.1974,671.2283,656.2203,670.0214,337267400,{"time":5137,"open":16378,"high":16379,"low":16380,"close":16381,"volume":16382},675.4429,682.3385,671.9901,674.78,374234900,{"time":5144,"open":16384,"high":16385,"low":16386,"close":16387,"volume":16388},678.3515,678.4801,654.1526,663.8083,395772100,{"time":5151,"open":16390,"high":16391,"low":16392,"close":16393,"volume":16394},670.0115,677.6491,656.1906,664.7581,397413300,{"time":5157,"open":16396,"high":16397,"low":16398,"close":16399,"volume":16400},662.5519,668.3494,643.9031,651.9958,588876300,{"time":5163,"open":16402,"high":16403,"low":16404,"close":16405,"volume":16406},655.6168,676.3728,654.5285,676.0958,282606600,{"time":5170,"open":16408,"high":16409,"low":16410,"close":16411,"volume":16412},671.5647,681.0425,671.4954,678.3713,322604800,{"time":5176,"open":16414,"high":16415,"low":16416,"close":16417,"volume":16418},679.2617,681.8934,671.9209,674.4833,398546900,{"time":5183,"open":16420,"high":16421,"low":16422,"close":16423,"volume":16424},678.4207,678.4405,664.0359,675.3154,535716400,{"time":5190,"open":16426,"high":16427,"low":16428,"close":16429,"volume":16430},678.6393,686.2995,675.3153,684.96,215455600,{"time":5197,"open":16432,"high":16433,"low":16434,"close":16435,"volume":16436},682.2114,683.8586,674.5513,677.8753,273242200,{"time":5202,"open":16438,"high":16439,"low":16440,"close":16441,"volume":16442},681.2192,689.9212,681.0605,688.6909,360934000,{"time":5209,"open":16444,"high":16445,"low":16446,"close":16427,"volume":16447},685.3271,690.6952,680.7231,394113600,{"time":5216,"open":16449,"high":16450,"low":16451,"close":16452,"volume":16453},676.2083,685.7737,671.3264,683.8883,379639600,{"time":5222,"open":16455,"high":16456,"low":16457,"close":16458,"volume":16459},685.1386,692.4316,679.5225,686.6072,376473400,{"time":5228,"open":16461,"high":16462,"low":16463,"close":16464,"volume":16465},684.2357,691.5584,670.5525,685.2676,495134100,{"time":5235,"open":16467,"high":16468,"low":16469,"close":16470,"volume":16471},684.0769,691.7371,672.2691,676.4663,430521300,{"time":5242,"open":16473,"high":16474,"low":16475,"close":16476,"volume":16477},674.8688,684.712,670.5426,684.0869,313608400,{"time":5248,"open":16479,"high":16480,"low":16481,"close":16482,"volume":16483},682.4992,688.3039,674.7299,680.6735,375706200,{"time":5254,"open":16485,"high":16486,"low":16487,"close":16488,"volume":16489},673.44,683.2831,664.47,667.1689,478956000,{"time":5261,"open":16491,"high":16492,"low":16493,"close":16494,"volume":16495},661.2254,678.0639,656.2344,657.1572,458697100,{"time":5267,"open":16497,"high":16498,"low":16499,"close":16500,"volume":16501},663.2,669.213,641.4704,645.301,526103700,{"time":5273,"open":16503,"high":16504,"low":16505,"close":16506,"volume":16507},654.7531,659.2802,629.9189,630.894,522057800,{"time":5280,"open":16509,"high":16510,"low":16511,"close":16512,"volume":16513},636.8837,655.2009,626.1083,652.5244,418010200,{"time":5286,"open":16515,"high":16516,"low":16517,"close":16518,"volume":16519},652.5543,678.5924,647.7784,676.0353,302080200,{"time":5292,"open":16521,"high":16522,"low":16523,"close":16524,"volume":16525},673.9956,708.7994,673.1699,706.5607,296541000,{"time":5298,"open":16527,"high":16528,"low":16529,"close":16530,"volume":16531},705.2075,710.8688,698.7403,710.3416,246362700,{"time":5305,"open":16533,"high":16534,"low":16535,"close":16536,"volume":16537},709.5754,721.2164,704.7996,717.0177,228403200,{"time":5311,"open":16539,"high":16540,"low":16541,"close":16542,"volume":16543},716.4406,734.3599,711.3862,733.9022,241124400,{"time":5318,"open":16545,"high":16546,"low":16547,"close":16548,"volume":16549},732.7381,745.7522,728.1414,735.4444,248127900,{"time":5325,"open":16551,"high":16552,"low":16553,"close":16554,"volume":16555},736.101,745.1651,727.8429,741.8818,232962000,{"time":5332,"open":16557,"high":16558,"low":16559,"close":16560,"volume":16561},746.2297,754.2591,744.4487,752.6671,179868200,{"time":5339,"open":16563,"high":16564,"low":16565,"close":16566,"volume":16567},751.5528,756.5674,731.8227,733.8325,270531700,{"time":5346,"open":16569,"high":16570,"low":16571,"close":16572,"volume":16573},739.6132,743.1354,718.9479,738.0114,340753900,{"time":5352,"open":16575,"high":16576,"low":16577,"close":16578,"volume":16579},748.0604,752.8661,735.4941,744.8903,294090400,{"time":5356,"open":16581,"high":16582,"low":16583,"close":16584,"volume":16585},745.8479,748.3218,714.805,727.1843,295882800,{"time":5361,"open":16587,"high":16588,"low":16589,"close":16590,"volume":16591},734.7056,749.449,730.2766,742.9352,218209900,{"time":5368,"open":16593,"high":16594,"low":16595,"close":16596,"volume":16597},746.8853,753.5488,737.6782,753.08,221795200,{"time":5374,"open":16599,"high":16600,"low":16601,"close":16602,"volume":16603},750.6061,753.7084,738.965,741.4488,232062300,{"time":5381,"open":16605,"high":16606,"low":16607,"close":16608,"volume":16609},745.2095,748.1622,733.3889,737.0996,217802100,{"time":5388,"open":16611,"high":16612,"low":16613,"close":16614,"volume":16615},743.0648,747.045,727.294,745.1796,288737800,{"time":5395,"open":16617,"high":16618,"low":16619,"close":16620,"volume":16621},747.5836,774.9257,746.9452,771.3446,255774600,{"time":5402,"open":16623,"high":16624,"low":16625,"close":16626,"volume":16627},770.6862,777.4395,767.2947,774.417,176171600,{"time":5409,"open":16629,"high":16630,"low":16631,"close":16632,"volume":16633},774.2574,774.8559,760.1524,763.8232,203292500,{"time":5415,"open":16635,"high":16636,"low":16637,"close":16638,"volume":16639},762.8856,773.3795,760.1923,767.4443,159906200,{"time":5421,"open":16641,"high":16642,"low":16643,"close":16644,"volume":16645},765.9979,772.1127,765.549,768.2822,77585800,{"time":5427,"open":16647,"high":16648,"low":16649,"close":16650,"volume":16651},767.165,767.7934,754.7658,762.3968,165811600,{"time":5433,"open":16653,"high":16654,"low":16655,"close":16656,"volume":16657},757.1199,762,747.7432,761.69,264453000,{"time":5439,"open":16659,"high":16660,"low":16661,"close":16662,"volume":16663},766.25,775.14,763.25,771.35,220869100,{"time":5446,"open":16665,"high":16666,"low":16667,"close":16668,"volume":16669},768.35,772.65,758.79,769.64,235280587,[16671,16675,16678,16682,16685,16688,16690,16693,16696,16699,16702,16705,16708,16711,16714,16717,16720,16723,16726,16729,16732,16735,16738,16741,16744,16747,16750,16753,16756,16759,16762,16765,16768,16771,16774,16777,16780,16783,16786,16788,16791,16794,16797,16800,16803,16806,16809,16811,16814,16817,16820,16823,16826,16829,16832,16835,16838,16841,16844,16847,16850,16853,16856,16859,16862,16865,16868,16871,16874,16877,16880,16883,16886,16889,16892,16895,16898,16900,16903,16906,16909,16912,16915,16918,16921,16924,16927,16930,16933,16936,16939,16942,16945,16948,16951,16954,16957,16960,16963,16966,16969,16972,16975,16978,16981,16984,16987,16990,16993,16995,16998,17000,17002,17005,17008,17011,17014,17017,17020,17023,17026,17029,17032,17035,17038,17041,17044,17047,17050,17053,17055,17058,17061,17064,17066,17069,17072,17074,17077,17080,17083,17086,17089,17092,17095,17098,17101,17104,17107,17110,17113,17116,17119,17122,17125,17128,17131,17134,17137,17140,17143,17146,17149,17152,17155,17158,17161,17164,17167,17170,17173,17176,17179,17182,17185,17188,17191,17194,17197,17200,17203,17206,17209,17212,17215,17218,17221,17224,17227,17230,17233,17236,17239,17242,17245,17247,17250,17253,17256,17259,17262,17265,17268,17271,17274,17277,17280,17283,17286,17288,17291,17293,17296,17299,17302,17305,17308,17311,17314,17317,17320,17323,17326,17329,17332,17335,17338,17341,17344,17347,17350,17353,17356,17359,17362,17365,17368,17371,17374,17377,17380,17383,17386,17389,17392,17395,17398,17401,17404,17407,17410,17413,17416,17419,17422,17425,17428,17431,17434,17437,17440,17443,17446,17449,17452,17455,17458,17461,17464,17467,17470,17473,17476,17479,17482,17485,17488,17491,17494,17497,17500,17503,17506,17509,17512,17515,17518,17521,17524,17527,17530,17533,17536,17539,17542,17545,17548,17551,17554,17557,17560,17563,17566,17569,17572,17575,17578,17581,17584,17587,17590,17593,17596,17599,17602,17605,17608,17611,17614,17617,17620,17622,17625,17628,17631,17634,17637,17640,17643,17646,17649],{"date":7365,"price":16672,"returns":16673,"isSignal":9},59.99,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},null,{"date":8078,"price":16676,"returns":16677,"isSignal":9},84.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8084,"price":16679,"returns":16680,"isSignal":187,"signalType":16681},84.01,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},"STATISTICAL",{"date":8091,"price":16683,"returns":16684,"isSignal":9},83.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8112,"price":16686,"returns":16687,"isSignal":9},82.51,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8119,"price":7621,"returns":16689,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8126,"price":16691,"returns":16692,"isSignal":9},81.02,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8133,"price":16694,"returns":16695,"isSignal":9},79.92,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8140,"price":16697,"returns":16698,"isSignal":9},79.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8147,"price":16700,"returns":16701,"isSignal":9},78.64,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8154,"price":16703,"returns":16704,"isSignal":9},78.24,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8161,"price":16706,"returns":16707,"isSignal":9},77.93,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8168,"price":16709,"returns":16710,"isSignal":9},77.73,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8174,"price":16712,"returns":16713,"isSignal":9},78.1,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8180,"price":16715,"returns":16716,"isSignal":9},78.71,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8187,"price":16718,"returns":16719,"isSignal":9},79.16,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8194,"price":16721,"returns":16722,"isSignal":9},79.52,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8200,"price":16724,"returns":16725,"isSignal":9},79.39,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8207,"price":16727,"returns":16728,"isSignal":187,"signalType":16681},78.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8214,"price":16730,"returns":16731,"isSignal":9},76.74,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8221,"price":16733,"returns":16734,"isSignal":9},75.35,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8228,"price":16736,"returns":16737,"isSignal":187,"signalType":16681},73.39,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8235,"price":16739,"returns":16740,"isSignal":187,"signalType":16681},71.42,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8242,"price":16742,"returns":16743,"isSignal":9},70.42,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8249,"price":16745,"returns":16746,"isSignal":9},69.22,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8256,"price":16748,"returns":16749,"isSignal":9},68.7,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8262,"price":16751,"returns":16752,"isSignal":9},69.84,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8269,"price":16754,"returns":16755,"isSignal":9},71.15,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8276,"price":16757,"returns":16758,"isSignal":9},72.39,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8283,"price":16760,"returns":16761,"isSignal":9},73.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8290,"price":16763,"returns":16764,"isSignal":9},75.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8297,"price":16766,"returns":16767,"isSignal":9},75.5,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8304,"price":16769,"returns":16770,"isSignal":9},75.62,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8311,"price":16772,"returns":16773,"isSignal":9},75.57,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8318,"price":16775,"returns":16776,"isSignal":9},75.22,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8325,"price":16778,"returns":16779,"isSignal":9},74.43,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8332,"price":16781,"returns":16782,"isSignal":9},73.81,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8339,"price":16784,"returns":16785,"isSignal":9},72.95,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8345,"price":16757,"returns":16787,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8352,"price":16789,"returns":16790,"isSignal":9},72.33,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8359,"price":16792,"returns":16793,"isSignal":9},72.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8366,"price":16795,"returns":16796,"isSignal":9},72,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8373,"price":16798,"returns":16799,"isSignal":9},72.03,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8380,"price":16801,"returns":16802,"isSignal":9},71.36,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8387,"price":16804,"returns":16805,"isSignal":9},71.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8394,"price":16807,"returns":16808,"isSignal":9},70.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8401,"price":16748,"returns":16810,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8408,"price":16812,"returns":16813,"isSignal":9},67.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8414,"price":16815,"returns":16816,"isSignal":187,"signalType":16681},65.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8421,"price":16818,"returns":16819,"isSignal":9},63.31,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8428,"price":16821,"returns":16822,"isSignal":9},62.52,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8435,"price":16824,"returns":16825,"isSignal":9},62.67,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8442,"price":16827,"returns":16828,"isSignal":9},62.4,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8449,"price":16830,"returns":16831,"isSignal":9},63.95,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8456,"price":16833,"returns":16834,"isSignal":9},64.54,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8463,"price":16836,"returns":16837,"isSignal":9},65.19,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8470,"price":16839,"returns":16840,"isSignal":9},65.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8477,"price":16842,"returns":16843,"isSignal":9},66.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8484,"price":16845,"returns":16846,"isSignal":9},67.21,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8491,"price":16848,"returns":16849,"isSignal":9},68.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8498,"price":16851,"returns":16852,"isSignal":9},68.15,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8504,"price":16854,"returns":16855,"isSignal":9},68.26,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8511,"price":16857,"returns":16858,"isSignal":9},68.35,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8518,"price":16860,"returns":16861,"isSignal":9},68.83,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8525,"price":16863,"returns":16864,"isSignal":9},68.68,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8532,"price":16866,"returns":16867,"isSignal":9},68.73,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8539,"price":16869,"returns":16870,"isSignal":9},68.55,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8546,"price":16872,"returns":16873,"isSignal":9},68.14,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8553,"price":16875,"returns":16876,"isSignal":9},67.24,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8559,"price":16878,"returns":16879,"isSignal":9},66.74,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8566,"price":16881,"returns":16882,"isSignal":9},66.31,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8573,"price":16884,"returns":16885,"isSignal":9},66.33,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8580,"price":16887,"returns":16888,"isSignal":9},66.84,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8586,"price":16890,"returns":16891,"isSignal":9},67.65,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8592,"price":16893,"returns":16894,"isSignal":9},68.19,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8599,"price":16896,"returns":16897,"isSignal":9},68.81,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8606,"price":16866,"returns":16899,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8613,"price":16901,"returns":16902,"isSignal":9},68.09,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8620,"price":16904,"returns":16905,"isSignal":9},67.62,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8627,"price":16907,"returns":16908,"isSignal":9},66.71,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8634,"price":16910,"returns":16911,"isSignal":9},65.84,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8641,"price":16913,"returns":16914,"isSignal":9},64.99,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8648,"price":16916,"returns":16917,"isSignal":9},64.91,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8655,"price":16919,"returns":16920,"isSignal":9},64.42,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8662,"price":16922,"returns":16923,"isSignal":9},64.4,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8669,"price":16925,"returns":16926,"isSignal":9},63.92,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8676,"price":16928,"returns":16929,"isSignal":9},63.41,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8683,"price":16931,"returns":16932,"isSignal":9},62.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8690,"price":16934,"returns":16935,"isSignal":9},60.93,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8697,"price":16937,"returns":16938,"isSignal":9},60.04,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8704,"price":16940,"returns":16941,"isSignal":187,"signalType":16681},58.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8711,"price":16943,"returns":16944,"isSignal":187,"signalType":16681},56.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8718,"price":16946,"returns":16947,"isSignal":187,"signalType":16681},54.95,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8725,"price":16949,"returns":16950,"isSignal":9},53.42,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8732,"price":16952,"returns":16953,"isSignal":9},52.45,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8739,"price":16955,"returns":16956,"isSignal":9},52.62,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8746,"price":16958,"returns":16959,"isSignal":9},53.78,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8753,"price":16961,"returns":16962,"isSignal":9},54.51,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8760,"price":16964,"returns":16965,"isSignal":9},54.91,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8766,"price":16967,"returns":16968,"isSignal":9},54.74,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8773,"price":16970,"returns":16971,"isSignal":9},53.72,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8780,"price":16973,"returns":16974,"isSignal":9},52.3,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8787,"price":16976,"returns":16977,"isSignal":9},51.01,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8794,"price":16979,"returns":16980,"isSignal":187,"signalType":16681},50.31,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8801,"price":16982,"returns":16983,"isSignal":9},50.24,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8808,"price":16985,"returns":16986,"isSignal":9},50.91,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8815,"price":16988,"returns":16989,"isSignal":9},51.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8822,"price":16991,"returns":16992,"isSignal":9},52.84,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8829,"price":16970,"returns":16994,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8836,"price":16996,"returns":16997,"isSignal":9},54.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8843,"price":16967,"returns":16999,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8850,"price":16946,"returns":17001,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8857,"price":17003,"returns":17004,"isSignal":9},54.92,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8863,"price":17006,"returns":17007,"isSignal":9},54.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8870,"price":17009,"returns":17010,"isSignal":9},54.11,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8876,"price":17012,"returns":17013,"isSignal":9},53.83,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8883,"price":17015,"returns":17016,"isSignal":9},54.01,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8890,"price":17018,"returns":17019,"isSignal":9},54.22,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8897,"price":17021,"returns":17022,"isSignal":9},53.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8904,"price":17024,"returns":17025,"isSignal":9},53.61,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8911,"price":17027,"returns":17028,"isSignal":9},52.63,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8918,"price":17030,"returns":17031,"isSignal":9},51.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8924,"price":17033,"returns":17034,"isSignal":9},50.86,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8931,"price":17036,"returns":17037,"isSignal":9},50.69,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8938,"price":17039,"returns":17040,"isSignal":9},50.36,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8945,"price":17042,"returns":17043,"isSignal":9},50.44,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8952,"price":17045,"returns":17046,"isSignal":9},51.15,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8958,"price":17048,"returns":17049,"isSignal":9},51.35,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8965,"price":17051,"returns":17052,"isSignal":9},51.8,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8972,"price":16973,"returns":17054,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8978,"price":17056,"returns":17057,"isSignal":9},53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8985,"price":17059,"returns":17060,"isSignal":9},53.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8992,"price":17062,"returns":17063,"isSignal":9},53.85,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8999,"price":16961,"returns":17065,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9005,"price":17067,"returns":17068,"isSignal":9},55.45,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9012,"price":17070,"returns":17071,"isSignal":9},55.95,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9019,"price":16943,"returns":17073,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9026,"price":17075,"returns":17076,"isSignal":9},57.52,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9033,"price":17078,"returns":17079,"isSignal":9},58.24,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9047,"price":17081,"returns":17082,"isSignal":9},59.35,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9054,"price":17084,"returns":17085,"isSignal":9},59.6,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9075,"price":17087,"returns":17088,"isSignal":9},59.9,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":9088,"price":17090,"returns":17091,"isSignal":9},60,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10668,"price":17093,"returns":17094,"isSignal":187,"signalType":16681},97.03,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10675,"price":17096,"returns":17097,"isSignal":187,"signalType":16681},94.78,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10682,"price":17099,"returns":17100,"isSignal":9},93.65,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10688,"price":17102,"returns":17103,"isSignal":9},92.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10695,"price":17105,"returns":17106,"isSignal":9},91.82,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10702,"price":17108,"returns":17109,"isSignal":9},92.3,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10709,"price":17111,"returns":17112,"isSignal":9},92.41,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10716,"price":17114,"returns":17115,"isSignal":9},91.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10723,"price":17117,"returns":17118,"isSignal":9},90.6,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10730,"price":17120,"returns":17121,"isSignal":9},90.26,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10737,"price":17123,"returns":17124,"isSignal":9},89.8,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10744,"price":17126,"returns":17127,"isSignal":9},90.31,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10751,"price":17129,"returns":17130,"isSignal":9},90.87,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10758,"price":17132,"returns":17133,"isSignal":9},92.18,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10765,"price":17135,"returns":17136,"isSignal":9},93.2,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10771,"price":17138,"returns":17139,"isSignal":9},94.56,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10778,"price":17141,"returns":17142,"isSignal":9},94.83,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10785,"price":17144,"returns":17145,"isSignal":9},96.12,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10792,"price":17147,"returns":17148,"isSignal":9},96.03,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10799,"price":17150,"returns":17151,"isSignal":9},96.15,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10806,"price":17153,"returns":17154,"isSignal":9},95.43,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10813,"price":17156,"returns":17157,"isSignal":9},95.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10820,"price":17159,"returns":17160,"isSignal":9},93.64,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10827,"price":17162,"returns":17163,"isSignal":9},92.28,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10834,"price":17165,"returns":17166,"isSignal":9},90.33,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10841,"price":17168,"returns":17169,"isSignal":187,"signalType":16681},88.64,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10848,"price":17171,"returns":17172,"isSignal":187,"signalType":16681},87.27,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10855,"price":17174,"returns":17175,"isSignal":9},86.42,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10862,"price":17177,"returns":17178,"isSignal":9},86.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10869,"price":17180,"returns":17181,"isSignal":9},86.65,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10876,"price":17183,"returns":17184,"isSignal":9},87.52,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10883,"price":17186,"returns":17187,"isSignal":9},88.03,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10890,"price":17189,"returns":17190,"isSignal":9},88.5,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10897,"price":17192,"returns":17193,"isSignal":9},88.26,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10904,"price":17195,"returns":17196,"isSignal":9},87.79,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10911,"price":17198,"returns":17199,"isSignal":187,"signalType":16681},87.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10918,"price":17201,"returns":17202,"isSignal":9},85.94,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10925,"price":17204,"returns":17205,"isSignal":187,"signalType":16681},83.46,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10932,"price":17207,"returns":17208,"isSignal":187,"signalType":16681},78.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10939,"price":17210,"returns":17211,"isSignal":9},72.72,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10946,"price":17213,"returns":17214,"isSignal":9},67.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10953,"price":17216,"returns":17217,"isSignal":9},63.8,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10960,"price":17219,"returns":17220,"isSignal":9},61.59,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10967,"price":17222,"returns":17223,"isSignal":187,"signalType":16681},61.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10974,"price":17225,"returns":17226,"isSignal":187,"signalType":16681},59.46,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10981,"price":17228,"returns":17229,"isSignal":9},59.7,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10988,"price":17231,"returns":17232,"isSignal":9},58.51,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10995,"price":17234,"returns":17235,"isSignal":9},57.86,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11002,"price":17237,"returns":17238,"isSignal":9},58.16,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11009,"price":17240,"returns":17241,"isSignal":9},59.28,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11016,"price":17243,"returns":17244,"isSignal":9},59.75,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11023,"price":16672,"returns":17246,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11030,"price":17248,"returns":17249,"isSignal":9},59.56,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11037,"price":17251,"returns":17252,"isSignal":9},58.85,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11043,"price":17254,"returns":17255,"isSignal":9},58.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11050,"price":17257,"returns":17258,"isSignal":9},57.4,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11057,"price":17260,"returns":17261,"isSignal":9},56.55,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11064,"price":17263,"returns":17264,"isSignal":9},55.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11070,"price":17266,"returns":17267,"isSignal":9},54.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11077,"price":17269,"returns":17270,"isSignal":187,"signalType":16681},52.26,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11084,"price":17272,"returns":17273,"isSignal":9},50.63,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11091,"price":17275,"returns":17276,"isSignal":9},49.89,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11098,"price":17278,"returns":17279,"isSignal":9},50.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11105,"price":17281,"returns":17282,"isSignal":9},51.92,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11112,"price":17284,"returns":17285,"isSignal":9},54.18,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11119,"price":38,"returns":17287,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11126,"price":17289,"returns":17290,"isSignal":9},57.02,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11133,"price":17234,"returns":17292,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11140,"price":17294,"returns":17295,"isSignal":9},59.03,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11147,"price":17297,"returns":17298,"isSignal":9},59.4,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11154,"price":17300,"returns":17301,"isSignal":9},59.66,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11160,"price":17303,"returns":17304,"isSignal":9},60.44,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11167,"price":17306,"returns":17307,"isSignal":9},61.33,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11174,"price":17309,"returns":17310,"isSignal":9},61.61,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11181,"price":17312,"returns":17313,"isSignal":9},62.12,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11188,"price":17315,"returns":17316,"isSignal":9},62.57,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11195,"price":17318,"returns":17319,"isSignal":9},62.27,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11202,"price":17321,"returns":17322,"isSignal":9},61.44,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11209,"price":17324,"returns":17325,"isSignal":9},61.36,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11216,"price":17327,"returns":17328,"isSignal":9},62.16,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11223,"price":17330,"returns":17331,"isSignal":9},63.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11230,"price":17333,"returns":17334,"isSignal":9},64.58,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11237,"price":17336,"returns":17337,"isSignal":9},66.3,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11244,"price":17339,"returns":17340,"isSignal":9},67.51,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11251,"price":17342,"returns":17343,"isSignal":9},68.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11258,"price":17345,"returns":17346,"isSignal":9},68.67,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11265,"price":17348,"returns":17349,"isSignal":9},69.15,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11272,"price":17351,"returns":17352,"isSignal":9},70.02,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11279,"price":17354,"returns":17355,"isSignal":9},70.28,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11286,"price":17357,"returns":17358,"isSignal":9},70.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11293,"price":17360,"returns":17361,"isSignal":9},70.99,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11299,"price":17363,"returns":17364,"isSignal":9},71.61,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11306,"price":17366,"returns":17367,"isSignal":9},71.8,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11313,"price":17369,"returns":17370,"isSignal":9},71.68,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11320,"price":17372,"returns":17373,"isSignal":9},72.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11956,"price":17375,"returns":17376,"isSignal":9},88.13,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11963,"price":17378,"returns":17379,"isSignal":9},85.37,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11970,"price":17381,"returns":17382,"isSignal":9},82.94,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11984,"price":17384,"returns":17385,"isSignal":9},80.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11990,"price":17387,"returns":17388,"isSignal":9},81.37,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11997,"price":17390,"returns":17391,"isSignal":9},81.59,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":12004,"price":17393,"returns":17394,"isSignal":9},80.99,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":12011,"price":17396,"returns":17397,"isSignal":9},80.76,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":367,"price":17399,"returns":17400,"isSignal":9},86.39,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":254,"price":17402,"returns":17403,"isSignal":9},164.47,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1639,"price":17405,"returns":17406,"isSignal":9},161.66,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1660,"price":17408,"returns":17409,"isSignal":9},157,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1667,"price":17411,"returns":17412,"isSignal":9},156.78,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1751,"price":17414,"returns":17415,"isSignal":9},162.61,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1758,"price":17417,"returns":17418,"isSignal":9},160.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1764,"price":17420,"returns":17421,"isSignal":9},158.57,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1771,"price":17423,"returns":17424,"isSignal":9},156.54,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1776,"price":17426,"returns":17427,"isSignal":9},153.96,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1783,"price":17429,"returns":17430,"isSignal":9},153.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1789,"price":17432,"returns":17433,"isSignal":9},153.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1796,"price":17435,"returns":17436,"isSignal":9},154.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1803,"price":17438,"returns":17439,"isSignal":9},155.61,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1810,"price":17441,"returns":17442,"isSignal":9},157.97,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1917,"price":17444,"returns":17445,"isSignal":9},169.83,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":54,"price":17447,"returns":17448,"isSignal":187,"signalType":16681},222.66,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":79,"price":17450,"returns":17451,"isSignal":187,"signalType":16681},219.71,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":2768,"price":17453,"returns":17454,"isSignal":9},215.85,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":2775,"price":17456,"returns":17457,"isSignal":9},215.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":103,"price":17459,"returns":17460,"isSignal":187,"signalType":16681},267.25,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":125,"price":17462,"returns":17463,"isSignal":187,"signalType":16681},247.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":147,"price":17465,"returns":17466,"isSignal":187,"signalType":16681},230.64,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3203,"price":17468,"returns":17469,"isSignal":9},222.4,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3210,"price":17471,"returns":17472,"isSignal":9},219.22,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3217,"price":17474,"returns":17475,"isSignal":9},222.13,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3224,"price":17477,"returns":17478,"isSignal":9},230.95,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3230,"price":17480,"returns":17481,"isSignal":9},235.98,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3237,"price":17483,"returns":17484,"isSignal":9},243.54,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3244,"price":17486,"returns":17487,"isSignal":9},244.92,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3943,"price":17489,"returns":17490,"isSignal":187,"signalType":16681},365.86,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3950,"price":17492,"returns":17493,"isSignal":9},357.18,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3956,"price":17495,"returns":17496,"isSignal":9},354.99,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3969,"price":17498,"returns":17499,"isSignal":9},350.97,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3975,"price":17501,"returns":17502,"isSignal":187,"signalType":16681},344.82,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3982,"price":17504,"returns":17505,"isSignal":9},344.65,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3988,"price":17507,"returns":17508,"isSignal":9},338.96,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3995,"price":17510,"returns":17511,"isSignal":9},335.37,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4002,"price":17513,"returns":17514,"isSignal":9},334.85,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4009,"price":17516,"returns":17517,"isSignal":9},339.98,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4016,"price":17519,"returns":17520,"isSignal":9},343.82,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4044,"price":17522,"returns":17523,"isSignal":9},364.73,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4051,"price":17525,"returns":17526,"isSignal":9},361.47,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4057,"price":17528,"returns":17529,"isSignal":9},360,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4063,"price":17531,"returns":17532,"isSignal":9},352.94,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4070,"price":17534,"returns":17535,"isSignal":9},343.49,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4077,"price":17537,"returns":17538,"isSignal":9},335.05,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4084,"price":17540,"returns":17541,"isSignal":9},329.71,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4090,"price":17543,"returns":17544,"isSignal":9},321.36,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4097,"price":17546,"returns":17547,"isSignal":9},319.39,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4104,"price":17549,"returns":17550,"isSignal":9},323.63,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4111,"price":17552,"returns":17553,"isSignal":9},327.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4118,"price":17555,"returns":17556,"isSignal":9},333.38,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4125,"price":17558,"returns":17559,"isSignal":9},340.06,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4132,"price":17561,"returns":17562,"isSignal":9},345.08,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4139,"price":17564,"returns":17565,"isSignal":9},348.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4146,"price":17567,"returns":17568,"isSignal":9},351.21,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4153,"price":17570,"returns":17571,"isSignal":9},348.76,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4160,"price":17573,"returns":17574,"isSignal":9},346.6,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4167,"price":17576,"returns":17577,"isSignal":9},343.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4174,"price":17579,"returns":17580,"isSignal":9},340.21,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4181,"price":17582,"returns":17583,"isSignal":9},341.48,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4187,"price":17585,"returns":17586,"isSignal":9},343.7,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4194,"price":17588,"returns":17589,"isSignal":9},347.73,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4201,"price":17591,"returns":17592,"isSignal":9},353,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4208,"price":17594,"returns":17595,"isSignal":9},356.51,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4214,"price":17597,"returns":17598,"isSignal":9},358.06,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4221,"price":17600,"returns":17601,"isSignal":9},358.13,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4228,"price":17603,"returns":17604,"isSignal":9},357.75,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4235,"price":17606,"returns":17607,"isSignal":9},353.05,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4241,"price":17609,"returns":17610,"isSignal":9},349.98,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4248,"price":17612,"returns":17613,"isSignal":9},348.22,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4254,"price":17615,"returns":17616,"isSignal":9},350.89,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4261,"price":17618,"returns":17619,"isSignal":9},352.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4268,"price":17492,"returns":17621,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4275,"price":17623,"returns":17624,"isSignal":9},361.11,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4281,"price":17626,"returns":17627,"isSignal":9},364.7,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4288,"price":17629,"returns":17630,"isSignal":9},365.27,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4294,"price":17632,"returns":17633,"isSignal":9},365.68,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4301,"price":17635,"returns":17636,"isSignal":9},366.74,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4307,"price":17638,"returns":17639,"isSignal":9},368.14,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":288,"price":17641,"returns":17642,"isSignal":9},377.99,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4945,"price":17644,"returns":17645,"isSignal":9},513.6,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10,"price":17647,"returns":17648,"isSignal":187,"signalType":16681},504.76,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4965,"price":17650,"returns":17651,"isSignal":9},495.63,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},[17653,17656,17658,17660,17662,17664,17666,17668,17670,17672,17674,17676,17678,17680,17682,17684,17686,17688,17690,17692,17694,17696,17698,17700,17702,17704,17706,17708,17710,17712,17714,17716,17718,17720,17722,17724,17726,17728,17730,17732,17734,17736,17738,17740,17742,17744,17746,17748,17750,17752],{"date":7330,"price":7333,"returns":17654,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},"OSCILLATOR",{"date":7337,"price":7340,"returns":17657,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8084,"price":8087,"returns":17659,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8147,"price":8150,"returns":17661,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8168,"price":8171,"returns":17663,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8228,"price":8231,"returns":17665,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8235,"price":8238,"returns":17667,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8242,"price":8245,"returns":17669,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8249,"price":8252,"returns":17671,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8256,"price":8259,"returns":17673,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8394,"price":8397,"returns":17675,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8401,"price":8404,"returns":17677,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8408,"price":8409,"returns":17679,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8414,"price":8417,"returns":17681,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8421,"price":8424,"returns":17683,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8428,"price":8431,"returns":17685,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8683,"price":8686,"returns":17687,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8690,"price":8693,"returns":17689,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8697,"price":8700,"returns":17691,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8704,"price":8707,"returns":17693,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8711,"price":8714,"returns":17695,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8718,"price":8721,"returns":17697,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8725,"price":8728,"returns":17699,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8732,"price":8735,"returns":17701,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8918,"price":8921,"returns":17703,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":8945,"price":8948,"returns":17705,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10675,"price":10678,"returns":17707,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10682,"price":10672,"returns":17709,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10730,"price":10733,"returns":17711,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10841,"price":10844,"returns":17713,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10848,"price":10851,"returns":17715,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10946,"price":10949,"returns":17717,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10953,"price":10956,"returns":17719,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10960,"price":10963,"returns":17721,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10967,"price":10970,"returns":17723,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10974,"price":10977,"returns":17725,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10981,"price":10984,"returns":17727,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10988,"price":10991,"returns":17729,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":11084,"price":11087,"returns":17731,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":12011,"price":12014,"returns":17733,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":54,"price":14240,"returns":17735,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":79,"price":14246,"returns":17737,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":147,"price":14631,"returns":17739,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3203,"price":14637,"returns":17741,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3950,"price":15300,"returns":17743,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3956,"price":15306,"returns":17745,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4090,"price":15426,"returns":17747,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4945,"price":16200,"returns":17749,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10,"price":16206,"returns":17751,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":5280,"price":16511,"returns":17753,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},[17755,17758,17761,17764,17767,17770,17773,17775,17778,17781,17784,17787,17789,17792,17795,17798,17801,17804,17807,17810,17813,17816,17819,17822,17825,17828,17830,17833,17836,17839,17842,17845,17848,17851,17854,17857,17860,17863,17866,17869,17872,17875,17878,17881,17884,17887,17890,17893,17896,17898,17901,17904,17907,17910,17913,17916,17919,17922,17924,17927,17929,17932,17935,17938,17941,17944,17947,17949,17951,17953,17956,17958,17961,17964,17967,17970,17973],{"date":1653,"price":17756,"returns":17757,"isSignal":9},8.06,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1660,"price":17759,"returns":17760,"isSignal":9},8.04,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1667,"price":17762,"returns":17763,"isSignal":9},8.05,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1673,"price":17765,"returns":17766,"isSignal":9},8.17,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1751,"price":17768,"returns":17769,"isSignal":9},8.56,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1758,"price":17771,"returns":17772,"isSignal":9},8.47,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1764,"price":236,"returns":17774,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1771,"price":17776,"returns":17777,"isSignal":9},8.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1776,"price":17779,"returns":17780,"isSignal":9},8.27,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1783,"price":17782,"returns":17783,"isSignal":9},8.28,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1789,"price":17785,"returns":17786,"isSignal":9},8.36,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":1796,"price":255,"returns":17788,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":54,"price":17790,"returns":17791,"isSignal":187,"signalType":16681},11.89,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":79,"price":17793,"returns":17794,"isSignal":187,"signalType":16681},11.75,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":2768,"price":17796,"returns":17797,"isSignal":9},11.56,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":2775,"price":17799,"returns":17800,"isSignal":9},11.54,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3172,"price":17802,"returns":17803,"isSignal":9},14.36,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3179,"price":17805,"returns":17806,"isSignal":9},14.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":103,"price":17808,"returns":17809,"isSignal":187,"signalType":16681},13.48,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":125,"price":17811,"returns":17812,"isSignal":187,"signalType":16681},12.5,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":147,"price":17814,"returns":17815,"isSignal":187,"signalType":16681},11.69,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3203,"price":17817,"returns":17818,"isSignal":9},11.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3210,"price":17820,"returns":17821,"isSignal":9},11.19,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3217,"price":17823,"returns":17824,"isSignal":9},11.32,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3224,"price":17826,"returns":17827,"isSignal":9},11.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3230,"price":2384,"returns":17829,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3237,"price":17831,"returns":17832,"isSignal":9},12.34,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3244,"price":17834,"returns":17835,"isSignal":9},12.38,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3251,"price":17837,"returns":17838,"isSignal":9},12.42,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3278,"price":17840,"returns":17841,"isSignal":9},13.11,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3284,"price":17843,"returns":17844,"isSignal":9},13.1,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3291,"price":17846,"returns":17847,"isSignal":9},13.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":3298,"price":17849,"returns":17850,"isSignal":9},12.88,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4002,"price":17852,"returns":17853,"isSignal":9},19.07,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4057,"price":17855,"returns":17856,"isSignal":9},19.94,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4063,"price":17858,"returns":17859,"isSignal":9},19.62,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4070,"price":17861,"returns":17862,"isSignal":9},19.15,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4077,"price":17864,"returns":17865,"isSignal":9},18.75,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4084,"price":17867,"returns":17868,"isSignal":9},18.53,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4090,"price":17870,"returns":17871,"isSignal":9},18.23,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4097,"price":17873,"returns":17874,"isSignal":9},18.21,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4104,"price":17876,"returns":17877,"isSignal":9},18.56,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4111,"price":17879,"returns":17880,"isSignal":9},18.94,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4235,"price":17882,"returns":17883,"isSignal":9},20.31,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4241,"price":17885,"returns":17886,"isSignal":9},19.96,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4248,"price":17888,"returns":17889,"isSignal":9},19.65,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4254,"price":17891,"returns":17892,"isSignal":9},19.6,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4261,"price":17894,"returns":17895,"isSignal":9},19.5,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4268,"price":17858,"returns":17897,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4275,"price":17899,"returns":17900,"isSignal":9},19.8,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4281,"price":17902,"returns":17903,"isSignal":9},19.89,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4288,"price":17905,"returns":17906,"isSignal":9},19.77,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4294,"price":17908,"returns":17909,"isSignal":9},19.61,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4301,"price":17911,"returns":17912,"isSignal":9},19.44,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4307,"price":17914,"returns":17915,"isSignal":9},19.29,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4313,"price":17917,"returns":17918,"isSignal":9},19.21,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4320,"price":17920,"returns":17921,"isSignal":9},19.26,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4327,"price":17911,"returns":17923,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4334,"price":17925,"returns":17926,"isSignal":9},19.49,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4341,"price":17888,"returns":17928,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4347,"price":17930,"returns":17931,"isSignal":9},19.72,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4353,"price":17933,"returns":17934,"isSignal":9},19.84,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4394,"price":17936,"returns":17937,"isSignal":9},20.4,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4420,"price":17939,"returns":17940,"isSignal":9},20.17,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4427,"price":17942,"returns":17943,"isSignal":9},20.06,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4434,"price":17945,"returns":17946,"isSignal":9},19.81,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4441,"price":17888,"returns":17948,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4447,"price":17911,"returns":17950,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":288,"price":315,"returns":17952,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4460,"price":17954,"returns":17955,"isSignal":9},19.16,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4467,"price":17861,"returns":17957,"isSignal":9},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4473,"price":17959,"returns":17960,"isSignal":9},19.19,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4479,"price":17962,"returns":17963,"isSignal":9},19.33,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4486,"price":17965,"returns":17966,"isSignal":9},19.68,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":10,"price":17968,"returns":17969,"isSignal":187,"signalType":16681},23.93,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4958,"price":17971,"returns":17972,"isSignal":9},23.55,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":4965,"price":17974,"returns":17975,"isSignal":9},23.22,{"1m":16674,"3m":16674,"6m":16674,"1y":16674},[17977,17979,17981,17983,17985,17987],{"date":235,"price":1631,"returns":17978,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":254,"price":956,"returns":17980,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":54,"price":2758,"returns":17982,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":79,"price":2764,"returns":17984,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":147,"price":3199,"returns":17986,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},{"date":288,"price":4456,"returns":17988,"isSignal":187,"signalType":17655},{"1m":16674,"3m":16674,"6m":16674,"1y":16674},[17990,17992,17994,17996,17998,18000,18002,18004,18006,18008,18010,18012,18014,18016,18018,18020,18022,18024,18026,18028,18030,18032,18034,18036,18038,18040,18042,18044,18046,18048,18050,18052,18054,18056,18058,18060,18062,18064,18066,18068,18070,18072,18074,18076,18078,18080,18082,18084,18086,18088,18090,18092,18094,18096,18098,18100,18102,18104,18106,18108,18110,18112,18114,18116,18118,18120,18122,18124,18126,18128,18130,18132,18134,18136,18138,18140,18142,18144,18146,18148,18150,18152,18154,18156,18158,18160,18162,18164,18166,18168,18170,18172,18174,18176,18177,18179,18181,18183,18185,18187,18189,18191,18193,18195,18197,18199,18201,18203,18205,18207,18209,18211,18213,18215,18217,18219,18221,18223,18225,18227,18229,18231,18233,18235,18237,18239,18241,18243,18245,18247,18249,18251,18253,18255,18257,18259,18261,18263,18265,18267,18269,18271,18273,18275,18277,18279,18281,18283,18285,18287,18289,18291,18293,18295,18297,18299,18301,18303,18305,18307,18308,18310,18311,18313,18315,18317,18319,18321,18323,18325,18326,18328,18330,18332,18334,18336,18338,18340,18342,18344,18346,18348,18350,18351,18353,18355,18357,18359,18361,18363,18365,18367,18369,18371,18373,18375,18377,18379,18381,18383,18385,18387,18389,18391,18393,18395,18397,18399,18400,18402,18404,18406,18408,18410,18412,18414,18416,18418,18420,18422,18424,18426,18428,18429,18431,18433,18435,18437,18439,18441,18443,18445,18447,18449,18451,18453,18455,18457,18459,18461,18462,18464,18465,18466,18468,18470,18472,18473,18475,18477,18479,18481,18483,18485,18487,18488,18489,18491,18492,18494,18495,18497,18499,18501,18503,18505,18506,18508,18510,18512,18513,18514,18516,18518,18520,18522,18524,18526,18527,18529,18531,18533,18535,18537,18539,18541,18542,18543,18545,18547,18549,18550,18552,18553,18555,18557,18559,18561,18563,18565,18566,18567,18569,18571,18573,18575,18576,18577,18578,18580,18581,18583,18585,18586,18587,18589,18591,18593,18595,18597,18599,18601,18603,18605,18607,18609,18611,18613,18615,18617,18619,18621,18623,18625,18626,18628,18630,18632,18633,18635,18637,18638,18640,18641,18643,18645,18647,18649,18651,18653,18655,18657,18659,18661,18663,18665,18667,18669,18671,18673,18675,18677,18679,18681,18683,18684,18686,18688,18689,18691,18693,18694,18696,18697,18699,18701,18702,18703,18705,18707,18709,18711,18713,18715,18717,18718,18720,18721,18723,18724,18726,18728,18730,18732,18733,18734,18736,18737,18739,18741,18742,18744,18746,18748,18750,18752,18754,18756,18758,18759,18761,18763,18765,18767,18769,18771,18772,18774,18776,18778,18780,18782,18784,18786,18787,18789,18790,18792,18794,18796,18798,18800,18801,18803,18805,18807,18809,18811,18812,18814,18816,18817,18819,18821,18823,18825,18827,18829,18831,18833,18835,18837,18839,18841,18843,18845,18847,18849,18851,18853,18855,18857,18859,18861,18863,18865,18867,18869,18871,18872,18874,18876,18877,18879,18881,18883,18885,18887,18889,18891,18893,18895,18897,18899,18900,18901,18903,18905,18907,18909,18911,18913,18915,18917,18919,18921,18923,18925,18927,18929,18931,18933,18935,18937,18938,18940,18942,18944,18946,18948,18950,18951,18953,18955,18957,18959,18961,18963,18965,18967,18969,18970,18972,18974,18976,18978,18980,18982,18984,18986,18988,18990,18992,18994,18995,18996,18998,19000,19002,19004,19006,19008,19010,19012,19014,19016,19018,19020,19022,19024,19026,19028,19030,19032,19034,19035,19036,19038,19040,19042,19044,19045,19047,19048,19050,19052,19054,19056,19058,19060,19062,19064,19066,19068,19070,19071,19072,19074,19076,19078,19080,19082,19084,19086,19088,19090,19092,19094,19096,19098,19100,19102,19104,19106,19108,19110,19112,19114,19116,19118,19120,19122,19123,19124,19126,19127,19128,19129,19131,19133,19134,19136,19138,19140,19142,19144,19146,19148,19150,19152,19154,19156,19158,19159,19161,19163,19165,19166,19168,19170,19172,19174,19176,19178,19180,19182,19184,19186,19188,19190,19192,19194,19196,19198,19200,19202,19204,19206,19208,19210,19212,19214,19216,19218,19220,19222,19224,19226,19228,19230,19232,19234,19235,19237,19239,19241,19242,19244,19246,19247,19249,19251,19252,19254,19256,19258,19260,19262,19264,19266,19268,19270,19272,19274,19276,19278,19280,19282,19284,19286,19288,19290,19292,19294,19296,19298,19300,19302,19304,19306,19308,19310,19312,19314,19316,19318,19320,19322,19324,19326,19327,19329,19330,19332,19334,19336,19338,19340,19342,19344,19346,19348,19350,19352,19354,19355,19357,19359,19361,19362,19364,19366,19368,19370,19372,19374,19376,19378,19380,19382,19384,19386,19388,19390,19392,19394,19396,19398,19400,19402,19403,19405,19407,19409,19411,19412,19413,19415,19417,19419,19421,19423,19425,19427,19429,19431,19433,19435,19436],{"time":411,"value":17991,"isSignal":9},0.9238,{"time":418,"value":17993,"isSignal":9},0.9185,{"time":425,"value":17995,"isSignal":9},0.8982,{"time":432,"value":17997,"isSignal":9},0.865,{"time":437,"value":17999,"isSignal":9},0.8745,{"time":444,"value":18001,"isSignal":9},0.8941,{"time":450,"value":18003,"isSignal":9},0.9088,{"time":457,"value":18005,"isSignal":9},0.903,{"time":464,"value":18007,"isSignal":9},0.9174,{"time":470,"value":18009,"isSignal":9},0.892,{"time":475,"value":18011,"isSignal":9},0.9077,{"time":482,"value":18013,"isSignal":9},0.9441,{"time":489,"value":18015,"isSignal":9},0.9717,{"time":495,"value":18017,"isSignal":9},0.9868,{"time":502,"value":18019,"isSignal":9},1.0365,{"time":509,"value":18021,"isSignal":9},0.9948,{"time":516,"value":18023,"isSignal":9},1.0706,{"time":522,"value":18025,"isSignal":9},1.0689,{"time":528,"value":18027,"isSignal":9},1.1557,{"time":534,"value":18029,"isSignal":9},1.0915,{"time":540,"value":18031,"isSignal":9},1.137,{"time":547,"value":18033,"isSignal":9},1.0668,{"time":554,"value":18035,"isSignal":9},1.0736,{"time":561,"value":18037,"isSignal":9},1.0245,{"time":568,"value":18039,"isSignal":9},1.0272,{"time":574,"value":18041,"isSignal":9},1.0289,{"time":581,"value":18043,"isSignal":9},1.0557,{"time":586,"value":18045,"isSignal":9},1.0743,{"time":592,"value":18047,"isSignal":9},1.0415,{"time":599,"value":18049,"isSignal":9},1.005,{"time":606,"value":18051,"isSignal":9},0.9652,{"time":613,"value":18053,"isSignal":9},0.9508,{"time":618,"value":18055,"isSignal":9},0.9402,{"time":624,"value":18057,"isSignal":9},0.9621,{"time":630,"value":18059,"isSignal":9},0.9005,{"time":636,"value":18061,"isSignal":9},0.8695,{"time":643,"value":18063,"isSignal":9},0.917,{"time":649,"value":18065,"isSignal":9},0.9593,{"time":656,"value":18067,"isSignal":9},0.9551,{"time":662,"value":18069,"isSignal":9},0.9877,{"time":668,"value":18071,"isSignal":9},1.0312,{"time":675,"value":18073,"isSignal":9},1.0192,{"time":682,"value":18075,"isSignal":9},1.0114,{"time":687,"value":18077,"isSignal":9},1.0384,{"time":694,"value":18079,"isSignal":9},1.0387,{"time":701,"value":18081,"isSignal":9},0.9819,{"time":706,"value":18083,"isSignal":9},1.011,{"time":712,"value":18085,"isSignal":9},1.0294,{"time":717,"value":18087,"isSignal":9},1.0109,{"time":723,"value":18089,"isSignal":9},0.9687,{"time":726,"value":18091,"isSignal":9},0.9662,{"time":733,"value":18093,"isSignal":9},0.9378,{"time":739,"value":18095,"isSignal":9},0.9501,{"time":746,"value":18097,"isSignal":9},0.9928,{"time":753,"value":18099,"isSignal":9},0.9914,{"time":760,"value":18101,"isSignal":9},0.9919,{"time":767,"value":18103,"isSignal":9},0.9811,{"time":774,"value":18105,"isSignal":9},1.0027,{"time":780,"value":18107,"isSignal":9},1.0377,{"time":787,"value":18109,"isSignal":9},1.0503,{"time":793,"value":18111,"isSignal":9},1.015,{"time":799,"value":18113,"isSignal":9},1.0106,{"time":806,"value":18115,"isSignal":9},1.0807,{"time":813,"value":18117,"isSignal":9},1.0818,{"time":820,"value":18119,"isSignal":9},1.0849,{"time":826,"value":18121,"isSignal":9},1.0435,{"time":833,"value":18123,"isSignal":9},1.1593,{"time":840,"value":18125,"isSignal":9},1.076,{"time":847,"value":18127,"isSignal":9},1.0602,{"time":854,"value":18129,"isSignal":9},1.0096,{"time":861,"value":18131,"isSignal":9},1.0097,{"time":866,"value":18133,"isSignal":9},1.0228,{"time":873,"value":18135,"isSignal":9},0.977,{"time":879,"value":18137,"isSignal":9},1.0072,{"time":886,"value":18139,"isSignal":9},1.0146,{"time":892,"value":18141,"isSignal":9},1.0208,{"time":899,"value":18143,"isSignal":9},1.0123,{"time":906,"value":18145,"isSignal":9},0.9693,{"time":913,"value":18147,"isSignal":9},0.9916,{"time":920,"value":18149,"isSignal":9},0.9587,{"time":927,"value":18151,"isSignal":9},0.9752,{"time":934,"value":18153,"isSignal":9},0.9581,{"time":941,"value":18155,"isSignal":9},0.9839,{"time":946,"value":18157,"isSignal":9},0.952,{"time":952,"value":18159,"isSignal":9},0.9667,{"time":959,"value":18161,"isSignal":9},0.9795,{"time":965,"value":18163,"isSignal":9},0.9428,{"time":972,"value":18165,"isSignal":9},0.9901,{"time":977,"value":18167,"isSignal":9},0.9853,{"time":984,"value":18169,"isSignal":9},0.9705,{"time":991,"value":18171,"isSignal":9},0.931,{"time":998,"value":18173,"isSignal":9},0.987,{"time":1005,"value":18175,"isSignal":9},0.9389,{"time":1012,"value":18101,"isSignal":9},{"time":1018,"value":18178,"isSignal":9},1.0196,{"time":1025,"value":18180,"isSignal":9},1.044,{"time":1032,"value":18182,"isSignal":9},1.0186,{"time":1038,"value":18184,"isSignal":9},1.0156,{"time":1045,"value":18186,"isSignal":9},0.9958,{"time":1050,"value":18188,"isSignal":9},1.0033,{"time":1056,"value":18190,"isSignal":9},0.9711,{"time":1063,"value":18192,"isSignal":9},0.969,{"time":1069,"value":18194,"isSignal":9},0.9708,{"time":1076,"value":18196,"isSignal":9},0.9723,{"time":1083,"value":18198,"isSignal":9},0.9668,{"time":1090,"value":18200,"isSignal":9},0.9486,{"time":1097,"value":18202,"isSignal":9},0.9635,{"time":1101,"value":18204,"isSignal":9},0.9409,{"time":1108,"value":18206,"isSignal":9},0.9076,{"time":1114,"value":18208,"isSignal":9},0.9343,{"time":1121,"value":18210,"isSignal":9},0.9285,{"time":1128,"value":18212,"isSignal":9},0.9532,{"time":1135,"value":18214,"isSignal":9},0.9432,{"time":1141,"value":18216,"isSignal":9},0.9891,{"time":1147,"value":18218,"isSignal":9},0.9745,{"time":1153,"value":18220,"isSignal":9},1.0664,{"time":1159,"value":18222,"isSignal":9},1.0599,{"time":1166,"value":18224,"isSignal":9},1.1304,{"time":1173,"value":18226,"isSignal":9},1.1114,{"time":1179,"value":18228,"isSignal":9},1.0583,{"time":1186,"value":18230,"isSignal":9},1.0426,{"time":1193,"value":18232,"isSignal":9},1.0549,{"time":1198,"value":18234,"isSignal":9},1.0166,{"time":1205,"value":18236,"isSignal":9},0.9598,{"time":1211,"value":18238,"isSignal":9},0.9642,{"time":1218,"value":18240,"isSignal":9},0.9248,{"time":1225,"value":18242,"isSignal":9},0.9555,{"time":1232,"value":18244,"isSignal":9},0.9715,{"time":1238,"value":18246,"isSignal":9},0.9584,{"time":1245,"value":18248,"isSignal":9},0.9511,{"time":1251,"value":18250,"isSignal":9},0.99,{"time":1258,"value":18252,"isSignal":9},1.0039,{"time":1265,"value":18254,"isSignal":9},0.974,{"time":1271,"value":18256,"isSignal":9},0.9535,{"time":1278,"value":18258,"isSignal":9},0.9638,{"time":1285,"value":18260,"isSignal":9},0.9622,{"time":1292,"value":18262,"isSignal":9},0.9506,{"time":1298,"value":18264,"isSignal":9},0.9543,{"time":1303,"value":18266,"isSignal":9},0.9761,{"time":1309,"value":18268,"isSignal":9},0.9762,{"time":1314,"value":18270,"isSignal":9},1.0263,{"time":1319,"value":18272,"isSignal":9},1.0339,{"time":1326,"value":18274,"isSignal":9},1.0226,{"time":1333,"value":18276,"isSignal":9},1.0615,{"time":1339,"value":18278,"isSignal":9},1.0523,{"time":1346,"value":18280,"isSignal":9},0.9833,{"time":1353,"value":18282,"isSignal":9},0.991,{"time":1360,"value":18284,"isSignal":9},1.0035,{"time":1367,"value":18286,"isSignal":9},1.0004,{"time":1374,"value":18288,"isSignal":9},0.9992,{"time":1381,"value":18290,"isSignal":9},0.9855,{"time":1388,"value":18292,"isSignal":9},0.9856,{"time":1395,"value":18294,"isSignal":9},0.956,{"time":1401,"value":18296,"isSignal":9},0.9628,{"time":1407,"value":18298,"isSignal":9},0.9769,{"time":1414,"value":18300,"isSignal":9},0.9684,{"time":1421,"value":18302,"isSignal":9},1.0217,{"time":1428,"value":18304,"isSignal":9},1.0833,{"time":1435,"value":18306,"isSignal":9},0.9929,{"time":1442,"value":18169,"isSignal":9},{"time":1447,"value":18309,"isSignal":9},1.0016,{"time":1454,"value":18244,"isSignal":9},{"time":1460,"value":18312,"isSignal":9},0.9475,{"time":1466,"value":18314,"isSignal":9},0.975,{"time":1472,"value":18316,"isSignal":9},0.9388,{"time":1478,"value":18318,"isSignal":9},0.9427,{"time":1484,"value":18320,"isSignal":9},0.9139,{"time":1490,"value":18322,"isSignal":9},0.9767,{"time":1497,"value":18324,"isSignal":9},0.9571,{"time":1504,"value":18157,"isSignal":9},{"time":1511,"value":18327,"isSignal":9},0.9724,{"time":1518,"value":18329,"isSignal":9},0.9594,{"time":1525,"value":18331,"isSignal":9},0.9896,{"time":1532,"value":18333,"isSignal":9},0.9825,{"time":1538,"value":18335,"isSignal":9},1.0003,{"time":1544,"value":18337,"isSignal":9},0.9442,{"time":1550,"value":18339,"isSignal":9},0.9777,{"time":1556,"value":18341,"isSignal":9},0.9112,{"time":1563,"value":18343,"isSignal":9},0.9335,{"time":1570,"value":18345,"isSignal":9},0.9284,{"time":1575,"value":18347,"isSignal":9},0.9418,{"time":1582,"value":18349,"isSignal":9},0.9459,{"time":1589,"value":18327,"isSignal":9},{"time":1596,"value":18352,"isSignal":9},0.9171,{"time":1603,"value":18354,"isSignal":9},0.9015,{"time":1610,"value":18356,"isSignal":9},0.9181,{"time":1617,"value":18358,"isSignal":9},0.948,{"time":1622,"value":18360,"isSignal":9},0.9776,{"time":235,"value":18362,"isSignal":9},1.0069,{"time":254,"value":18364,"isSignal":9},1.001,{"time":1639,"value":18366,"isSignal":9},1.0479,{"time":1646,"value":18368,"isSignal":9},0.994,{"time":1653,"value":18370,"isSignal":9},1.0177,{"time":1660,"value":18372,"isSignal":9},1.0564,{"time":1667,"value":18374,"isSignal":9},1.0875,{"time":1673,"value":18376,"isSignal":9},1.1362,{"time":1679,"value":18378,"isSignal":9},1.0827,{"time":1685,"value":18380,"isSignal":9},1.1155,{"time":1692,"value":18382,"isSignal":9},1.0389,{"time":1699,"value":18384,"isSignal":9},1.0152,{"time":1705,"value":18386,"isSignal":9},1.0018,{"time":1711,"value":18388,"isSignal":9},0.9741,{"time":1717,"value":18390,"isSignal":9},1.0153,{"time":1722,"value":18392,"isSignal":9},1.0224,{"time":1727,"value":18394,"isSignal":9},1.0764,{"time":1733,"value":18396,"isSignal":9},1.0619,{"time":1738,"value":18398,"isSignal":9},1.0508,{"time":1745,"value":18274,"isSignal":9},{"time":1751,"value":18401,"isSignal":9},1.093,{"time":1758,"value":18403,"isSignal":9},1.1084,{"time":1764,"value":18405,"isSignal":9},1.0765,{"time":1771,"value":18407,"isSignal":9},1.1554,{"time":1776,"value":18409,"isSignal":9},1.1997,{"time":1783,"value":18411,"isSignal":9},1.1825,{"time":1789,"value":18413,"isSignal":9},1.1115,{"time":1796,"value":18415,"isSignal":9},1.0906,{"time":1803,"value":18417,"isSignal":9},1.0255,{"time":1810,"value":18419,"isSignal":9},1.0466,{"time":1817,"value":18421,"isSignal":9},1.0397,{"time":1824,"value":18423,"isSignal":9},1.0495,{"time":1831,"value":18425,"isSignal":9},0.9784,{"time":1838,"value":18427,"isSignal":9},1.0382,{"time":1844,"value":18296,"isSignal":9},{"time":1851,"value":18430,"isSignal":9},0.9291,{"time":1857,"value":18432,"isSignal":9},0.9755,{"time":1864,"value":18434,"isSignal":9},1.0067,{"time":1870,"value":18436,"isSignal":9},1.0074,{"time":1877,"value":18438,"isSignal":9},0.9691,{"time":1884,"value":18440,"isSignal":9},0.9859,{"time":1890,"value":18442,"isSignal":9},0.9993,{"time":1897,"value":18444,"isSignal":9},1.0471,{"time":1904,"value":18446,"isSignal":9},1.0753,{"time":1910,"value":18448,"isSignal":9},1.1107,{"time":1917,"value":18450,"isSignal":9},1.0805,{"time":1924,"value":18452,"isSignal":9},1.0612,{"time":1931,"value":18454,"isSignal":9},1.046,{"time":1937,"value":18456,"isSignal":9},1.033,{"time":1943,"value":18458,"isSignal":9},0.9904,{"time":1950,"value":18460,"isSignal":9},0.9485,{"time":1956,"value":18280,"isSignal":9},{"time":1962,"value":18463,"isSignal":9},0.9495,{"time":1968,"value":18258,"isSignal":9},{"time":1973,"value":18298,"isSignal":9},{"time":1980,"value":18467,"isSignal":9},0.9686,{"time":1985,"value":18469,"isSignal":9},0.9744,{"time":1992,"value":18471,"isSignal":9},0.9579,{"time":1999,"value":18284,"isSignal":9},{"time":2006,"value":18474,"isSignal":9},0.98,{"time":2012,"value":18476,"isSignal":9},0.9889,{"time":2018,"value":18478,"isSignal":9},0.9455,{"time":2025,"value":18480,"isSignal":9},1.0307,{"time":2031,"value":18482,"isSignal":9},1.029,{"time":2037,"value":18484,"isSignal":9},0.9837,{"time":2043,"value":18486,"isSignal":9},0.9812,{"time":2050,"value":18188,"isSignal":9},{"time":2055,"value":18331,"isSignal":9},{"time":2061,"value":18490,"isSignal":9},0.9655,{"time":2068,"value":18335,"isSignal":9},{"time":2075,"value":18493,"isSignal":9},1.0007,{"time":2081,"value":18087,"isSignal":9},{"time":2088,"value":18496,"isSignal":9},0.9401,{"time":2095,"value":18498,"isSignal":9},0.9237,{"time":2100,"value":18500,"isSignal":9},0.9481,{"time":2107,"value":18502,"isSignal":9},0.9233,{"time":2113,"value":18504,"isSignal":9},0.8776,{"time":2119,"value":18354,"isSignal":9},{"time":2126,"value":18507,"isSignal":9},0.926,{"time":2131,"value":18509,"isSignal":9},0.9563,{"time":2136,"value":18511,"isSignal":9},0.9366,{"time":2142,"value":18467,"isSignal":9},{"time":2149,"value":18167,"isSignal":9},{"time":2155,"value":18515,"isSignal":9},1.002,{"time":2162,"value":18517,"isSignal":9},0.9838,{"time":2169,"value":18519,"isSignal":9},0.9902,{"time":2175,"value":18521,"isSignal":9},1.0051,{"time":2182,"value":18523,"isSignal":9},0.9864,{"time":2189,"value":18525,"isSignal":9},0.9546,{"time":2196,"value":18157,"isSignal":9},{"time":2202,"value":18528,"isSignal":9},0.9319,{"time":2209,"value":18530,"isSignal":9},0.9738,{"time":2216,"value":18532,"isSignal":9},0.9602,{"time":2222,"value":18534,"isSignal":9},0.9803,{"time":2229,"value":18536,"isSignal":9},1.0011,{"time":2236,"value":18538,"isSignal":9},1.0379,{"time":2242,"value":18540,"isSignal":9},0.9946,{"time":2249,"value":18169,"isSignal":9},{"time":2256,"value":18490,"isSignal":9},{"time":2262,"value":18544,"isSignal":9},0.9436,{"time":2269,"value":18546,"isSignal":9},0.9282,{"time":2275,"value":18548,"isSignal":9},0.9644,{"time":2281,"value":18331,"isSignal":9},{"time":2288,"value":18551,"isSignal":9},1.0212,{"time":2295,"value":18131,"isSignal":9},{"time":2302,"value":18554,"isSignal":9},1.0133,{"time":2308,"value":18556,"isSignal":9},0.9683,{"time":2313,"value":18558,"isSignal":9},1.0082,{"time":2317,"value":18560,"isSignal":9},1.0444,{"time":2323,"value":18562,"isSignal":9},1.0375,{"time":2330,"value":18564,"isSignal":9},1.0075,{"time":2336,"value":18434,"isSignal":9},{"time":2342,"value":18125,"isSignal":9},{"time":2349,"value":18568,"isSignal":9},1.0539,{"time":2356,"value":18570,"isSignal":9},1.0745,{"time":2363,"value":18572,"isSignal":9},1.0315,{"time":2370,"value":18574,"isSignal":9},1.0376,{"time":2376,"value":18568,"isSignal":9},{"time":2383,"value":18572,"isSignal":9},{"time":2389,"value":18394,"isSignal":9},{"time":2396,"value":18579,"isSignal":9},1.0499,{"time":2403,"value":18276,"isSignal":9},{"time":2410,"value":18582,"isSignal":9},1.0729,{"time":2416,"value":18584,"isSignal":9},1.0742,{"time":2422,"value":18284,"isSignal":9},{"time":2429,"value":18534,"isSignal":9},{"time":2436,"value":18588,"isSignal":9},1.0145,{"time":2443,"value":18590,"isSignal":9},1.0055,{"time":2450,"value":18592,"isSignal":9},0.971,{"time":2457,"value":18594,"isSignal":9},0.9654,{"time":2464,"value":18596,"isSignal":9},0.9194,{"time":2471,"value":18598,"isSignal":9},0.8861,{"time":2477,"value":18600,"isSignal":9},0.9144,{"time":2484,"value":18602,"isSignal":9},0.8635,{"time":2488,"value":18604,"isSignal":9},0.8808,{"time":2495,"value":18606,"isSignal":9},0.9184,{"time":2501,"value":18608,"isSignal":9},1.0023,{"time":2508,"value":18610,"isSignal":9},0.9791,{"time":2515,"value":18612,"isSignal":9},0.96,{"time":2522,"value":18614,"isSignal":9},0.8814,{"time":2529,"value":18616,"isSignal":9},0.9799,{"time":2536,"value":18618,"isSignal":9},0.9092,{"time":2541,"value":18620,"isSignal":9},0.8919,{"time":2547,"value":18622,"isSignal":9},0.9552,{"time":2553,"value":18624,"isSignal":9},0.9736,{"time":2560,"value":18331,"isSignal":9},{"time":2566,"value":18627,"isSignal":9},1.0161,{"time":2571,"value":18629,"isSignal":9},1.0235,{"time":2578,"value":18631,"isSignal":9},0.9921,{"time":2585,"value":18333,"isSignal":9},{"time":2592,"value":18634,"isSignal":9},0.9773,{"time":2599,"value":18636,"isSignal":9},0.9818,{"time":2606,"value":18486,"isSignal":9},{"time":2612,"value":18639,"isSignal":9},1.0034,{"time":2619,"value":18272,"isSignal":9},{"time":2626,"value":18642,"isSignal":9},0.9998,{"time":2633,"value":18644,"isSignal":9},1.0799,{"time":2640,"value":18646,"isSignal":9},1.023,{"time":2646,"value":18648,"isSignal":9},0.9847,{"time":2653,"value":18650,"isSignal":9},1.0705,{"time":2660,"value":18652,"isSignal":9},1.0355,{"time":2667,"value":18654,"isSignal":9},1.0662,{"time":2674,"value":18656,"isSignal":9},0.9872,{"time":2680,"value":18658,"isSignal":9},1.0357,{"time":2687,"value":18660,"isSignal":9},1.0136,{"time":2694,"value":18662,"isSignal":9},0.9977,{"time":2701,"value":18664,"isSignal":9},1.0476,{"time":2708,"value":18666,"isSignal":9},1.0497,{"time":2715,"value":18668,"isSignal":9},1.0592,{"time":2722,"value":18670,"isSignal":9},1.0735,{"time":2729,"value":18672,"isSignal":9},1.1081,{"time":2736,"value":18674,"isSignal":9},1.0486,{"time":2743,"value":18676,"isSignal":9},1.0485,{"time":2750,"value":18678,"isSignal":9},1.0537,{"time":54,"value":18680,"isSignal":9},1.1232,{"time":79,"value":18682,"isSignal":9},1.0501,{"time":2768,"value":18417,"isSignal":9},{"time":2775,"value":18685,"isSignal":9},0.999,{"time":2781,"value":18687,"isSignal":9},0.9277,{"time":2788,"value":18208,"isSignal":9},{"time":2795,"value":18690,"isSignal":9},0.942,{"time":2802,"value":18692,"isSignal":9},0.9721,{"time":2807,"value":18493,"isSignal":9},{"time":2814,"value":18695,"isSignal":9},0.9971,{"time":2821,"value":18103,"isSignal":9},{"time":2828,"value":18698,"isSignal":9},0.9942,{"time":2835,"value":18700,"isSignal":9},0.9561,{"time":2841,"value":18218,"isSignal":9},{"time":2848,"value":18280,"isSignal":9},{"time":2855,"value":18704,"isSignal":9},0.981,{"time":2862,"value":18706,"isSignal":9},0.9953,{"time":2869,"value":18708,"isSignal":9},1.0726,{"time":2876,"value":18710,"isSignal":9},0.9336,{"time":2883,"value":18712,"isSignal":9},0.9727,{"time":2890,"value":18714,"isSignal":9},0.9321,{"time":2897,"value":18716,"isSignal":9},0.9252,{"time":2904,"value":17993,"isSignal":9},{"time":2910,"value":18719,"isSignal":9},0.9222,{"time":2917,"value":18469,"isSignal":9},{"time":2923,"value":18722,"isSignal":9},0.972,{"time":2929,"value":18153,"isSignal":9},{"time":2935,"value":18725,"isSignal":9},0.9862,{"time":2941,"value":18727,"isSignal":9},0.9539,{"time":2948,"value":18729,"isSignal":9},0.9585,{"time":2955,"value":18731,"isSignal":9},0.995,{"time":2961,"value":18180,"isSignal":9},{"time":2968,"value":18631,"isSignal":9},{"time":2975,"value":18735,"isSignal":9},0.9575,{"time":2982,"value":18286,"isSignal":9},{"time":2989,"value":18738,"isSignal":9},1.0286,{"time":2996,"value":18740,"isSignal":9},1.025,{"time":3003,"value":18272,"isSignal":9},{"time":3010,"value":18743,"isSignal":9},1.1191,{"time":3017,"value":18745,"isSignal":9},1.0183,{"time":3024,"value":18747,"isSignal":9},1.1001,{"time":3031,"value":18749,"isSignal":9},1.0462,{"time":3038,"value":18751,"isSignal":9},1.0441,{"time":3045,"value":18753,"isSignal":9},1.019,{"time":3052,"value":18755,"isSignal":9},1.0229,{"time":3059,"value":18757,"isSignal":9},0.9996,{"time":3066,"value":18047,"isSignal":9},{"time":3073,"value":18760,"isSignal":9},0.9765,{"time":3080,"value":18762,"isSignal":9},0.9665,{"time":3087,"value":18764,"isSignal":9},0.945,{"time":3093,"value":18766,"isSignal":9},0.9731,{"time":3099,"value":18768,"isSignal":9},0.9747,{"time":3106,"value":18770,"isSignal":9},0.9634,{"time":3113,"value":18337,"isSignal":9},{"time":3120,"value":18773,"isSignal":9},0.9176,{"time":3126,"value":18775,"isSignal":9},0.9094,{"time":3132,"value":18777,"isSignal":9},0.9232,{"time":3139,"value":18779,"isSignal":9},0.9547,{"time":3146,"value":18781,"isSignal":9},0.9024,{"time":3153,"value":18783,"isSignal":9},0.911,{"time":3160,"value":18785,"isSignal":9},0.8727,{"time":3166,"value":18011,"isSignal":9},{"time":3172,"value":18788,"isSignal":9},0.8842,{"time":3179,"value":18624,"isSignal":9},{"time":103,"value":18791,"isSignal":9},0.9842,{"time":125,"value":18793,"isSignal":9},1.0367,{"time":147,"value":18795,"isSignal":9},1.0211,{"time":3203,"value":18797,"isSignal":9},1.1456,{"time":3210,"value":18799,"isSignal":9},0.9844,{"time":3217,"value":18089,"isSignal":9},{"time":3224,"value":18802,"isSignal":9},1.0099,{"time":3230,"value":18804,"isSignal":9},0.9866,{"time":3237,"value":18806,"isSignal":9},0.9536,{"time":3244,"value":18808,"isSignal":9},0.9395,{"time":3251,"value":18810,"isSignal":9},0.9099,{"time":3257,"value":18202,"isSignal":9},{"time":3264,"value":18813,"isSignal":9},1.0259,{"time":3271,"value":18815,"isSignal":9},0.918,{"time":3278,"value":18011,"isSignal":9},{"time":3284,"value":18818,"isSignal":9},0.8101,{"time":3291,"value":18820,"isSignal":9},0.8213,{"time":3298,"value":18822,"isSignal":9},0.7352,{"time":3305,"value":18824,"isSignal":9},0.8999,{"time":3312,"value":18826,"isSignal":9},0.9597,{"time":3319,"value":18828,"isSignal":9},0.9359,{"time":3326,"value":18830,"isSignal":9},0.9814,{"time":3332,"value":18832,"isSignal":9},1.0756,{"time":3338,"value":18834,"isSignal":9},0.9365,{"time":3345,"value":18836,"isSignal":9},0.9126,{"time":3352,"value":18838,"isSignal":9},1.0054,{"time":3359,"value":18840,"isSignal":9},1.0101,{"time":3366,"value":18842,"isSignal":9},1.1065,{"time":3372,"value":18844,"isSignal":9},0.9391,{"time":3378,"value":18846,"isSignal":9},1.0636,{"time":3385,"value":18848,"isSignal":9},1.1134,{"time":3391,"value":18850,"isSignal":9},1.0979,{"time":3398,"value":18852,"isSignal":9},1.1147,{"time":3404,"value":18854,"isSignal":9},1.1137,{"time":3410,"value":18856,"isSignal":9},0.9449,{"time":3417,"value":18858,"isSignal":9},1.1959,{"time":3424,"value":18860,"isSignal":9},1.1901,{"time":3430,"value":18862,"isSignal":187},1.2112,{"time":3436,"value":18864,"isSignal":9},1.1947,{"time":3442,"value":18866,"isSignal":9},1.1829,{"time":3449,"value":18868,"isSignal":9},1.0832,{"time":3456,"value":18870,"isSignal":9},1.0077,{"time":3463,"value":18053,"isSignal":9},{"time":3470,"value":18873,"isSignal":9},0.9894,{"time":3477,"value":18875,"isSignal":9},1.0817,{"time":3484,"value":18496,"isSignal":9},{"time":3491,"value":18878,"isSignal":9},1.0118,{"time":3498,"value":18880,"isSignal":9},0.9287,{"time":3505,"value":18882,"isSignal":9},0.9639,{"time":3511,"value":18884,"isSignal":9},1.0628,{"time":3518,"value":18886,"isSignal":9},1.1751,{"time":3525,"value":18888,"isSignal":187},1.3753,{"time":3532,"value":18890,"isSignal":187},1.3599,{"time":3539,"value":18892,"isSignal":9},1.3233,{"time":3546,"value":18894,"isSignal":9},1.3557,{"time":3553,"value":18896,"isSignal":9},1.1495,{"time":3560,"value":18898,"isSignal":9},1.0418,{"time":3567,"value":18081,"isSignal":9},{"time":3574,"value":18486,"isSignal":9},{"time":3581,"value":18902,"isSignal":9},0.9377,{"time":3588,"value":18904,"isSignal":9},1.1097,{"time":3595,"value":18906,"isSignal":9},1.1692,{"time":3601,"value":18908,"isSignal":9},1.1355,{"time":3608,"value":18910,"isSignal":9},1.0249,{"time":3615,"value":18912,"isSignal":9},1.0561,{"time":3622,"value":18914,"isSignal":9},0.9786,{"time":3629,"value":18916,"isSignal":9},0.8209,{"time":3635,"value":18918,"isSignal":9},0.8631,{"time":3642,"value":18920,"isSignal":9},0.8345,{"time":3649,"value":18922,"isSignal":9},0.8646,{"time":3656,"value":18924,"isSignal":9},0.8965,{"time":3663,"value":18926,"isSignal":9},0.8378,{"time":3670,"value":18928,"isSignal":9},0.9225,{"time":3676,"value":18930,"isSignal":9},0.912,{"time":3683,"value":18932,"isSignal":9},0.9938,{"time":3689,"value":18934,"isSignal":9},0.9462,{"time":3696,"value":18936,"isSignal":9},0.9351,{"time":3703,"value":17993,"isSignal":9},{"time":3710,"value":18939,"isSignal":9},0.9016,{"time":3715,"value":18941,"isSignal":9},0.9142,{"time":3722,"value":18943,"isSignal":9},0.9332,{"time":3727,"value":18945,"isSignal":9},1.0698,{"time":3734,"value":18947,"isSignal":9},1.0643,{"time":3741,"value":18949,"isSignal":9},1.0327,{"time":3748,"value":18588,"isSignal":9},{"time":3755,"value":18952,"isSignal":9},0.9061,{"time":3762,"value":18954,"isSignal":9},0.8989,{"time":3769,"value":18956,"isSignal":9},0.9421,{"time":3776,"value":18958,"isSignal":9},0.8592,{"time":3783,"value":18960,"isSignal":9},0.9461,{"time":3789,"value":18962,"isSignal":9},0.9854,{"time":3796,"value":18964,"isSignal":9},0.9304,{"time":3802,"value":18966,"isSignal":9},1.0965,{"time":3809,"value":18968,"isSignal":9},0.9775,{"time":3816,"value":18421,"isSignal":9},{"time":3823,"value":18971,"isSignal":187},1.2302,{"time":3830,"value":18973,"isSignal":187},1.2005,{"time":3837,"value":18975,"isSignal":9},1.2359,{"time":3844,"value":18977,"isSignal":9},1.1582,{"time":3851,"value":18979,"isSignal":9},1.0919,{"time":3858,"value":18981,"isSignal":9},1.1237,{"time":3864,"value":18983,"isSignal":9},1.1306,{"time":3871,"value":18985,"isSignal":9},1.0343,{"time":3878,"value":18987,"isSignal":9},1.1357,{"time":3884,"value":18989,"isSignal":9},1.123,{"time":3891,"value":18991,"isSignal":9},0.9794,{"time":3898,"value":18993,"isSignal":9},0.9796,{"time":3903,"value":18808,"isSignal":9},{"time":3910,"value":18480,"isSignal":9},{"time":3915,"value":18997,"isSignal":9},1.085,{"time":3922,"value":18999,"isSignal":9},1.1616,{"time":3929,"value":19001,"isSignal":9},1.1898,{"time":3936,"value":19003,"isSignal":187},1.2964,{"time":3943,"value":19005,"isSignal":187},1.3429,{"time":3950,"value":19007,"isSignal":9},1.3603,{"time":3956,"value":19009,"isSignal":9},1.2595,{"time":3962,"value":19011,"isSignal":9},1.1854,{"time":3969,"value":19013,"isSignal":9},1.1874,{"time":3975,"value":19015,"isSignal":9},1.1071,{"time":3982,"value":19017,"isSignal":9},0.9852,{"time":3988,"value":19019,"isSignal":9},1.0748,{"time":3995,"value":19021,"isSignal":9},0.9473,{"time":4002,"value":19023,"isSignal":9},0.9491,{"time":4009,"value":19025,"isSignal":9},0.8152,{"time":4016,"value":19027,"isSignal":9},0.8008,{"time":4023,"value":19029,"isSignal":9},0.8223,{"time":4030,"value":19031,"isSignal":9},0.8582,{"time":4037,"value":19033,"isSignal":9},0.9414,{"time":4044,"value":18343,"isSignal":9},{"time":4051,"value":18838,"isSignal":9},{"time":4057,"value":19037,"isSignal":9},0.9815,{"time":4063,"value":19039,"isSignal":9},1.0262,{"time":4070,"value":19041,"isSignal":9},1.0808,{"time":4077,"value":19043,"isSignal":9},1.0925,{"time":4084,"value":18979,"isSignal":9},{"time":4090,"value":19046,"isSignal":187},1.232,{"time":4097,"value":18304,"isSignal":9},{"time":4104,"value":19049,"isSignal":187},1.2156,{"time":4111,"value":19051,"isSignal":9},1.3296,{"time":4118,"value":19053,"isSignal":9},1.1617,{"time":4125,"value":19055,"isSignal":9},1.1845,{"time":4132,"value":19057,"isSignal":9},1.1923,{"time":4139,"value":19059,"isSignal":9},1.1462,{"time":4146,"value":19061,"isSignal":9},1.0924,{"time":4153,"value":19063,"isSignal":9},1.0942,{"time":4160,"value":19065,"isSignal":9},1.1714,{"time":4167,"value":19067,"isSignal":9},1.1188,{"time":4174,"value":19069,"isSignal":9},1.2001,{"time":4181,"value":18572,"isSignal":9},{"time":4187,"value":18775,"isSignal":9},{"time":4194,"value":19073,"isSignal":9},0.8109,{"time":4201,"value":19075,"isSignal":9},0.8315,{"time":4208,"value":19077,"isSignal":9},0.8532,{"time":4214,"value":19079,"isSignal":9},0.8944,{"time":4221,"value":19081,"isSignal":9},0.9249,{"time":4228,"value":19083,"isSignal":9},0.8829,{"time":4235,"value":19085,"isSignal":9},0.9164,{"time":4241,"value":19087,"isSignal":9},0.7374,{"time":4248,"value":19089,"isSignal":9},0.7693,{"time":4254,"value":19091,"isSignal":9},0.7964,{"time":4261,"value":19093,"isSignal":9},0.8323,{"time":4268,"value":19095,"isSignal":9},0.8566,{"time":4275,"value":19097,"isSignal":9},0.8869,{"time":4281,"value":19099,"isSignal":9},0.8183,{"time":4288,"value":19101,"isSignal":9},0.7816,{"time":4294,"value":19103,"isSignal":9},0.7542,{"time":4301,"value":19105,"isSignal":9},0.7565,{"time":4307,"value":19107,"isSignal":9},0.7703,{"time":4313,"value":19109,"isSignal":9},0.7805,{"time":4320,"value":19111,"isSignal":9},0.8265,{"time":4327,"value":19113,"isSignal":9},0.8385,{"time":4334,"value":19115,"isSignal":9},0.8267,{"time":4341,"value":19117,"isSignal":9},0.8752,{"time":4347,"value":19119,"isSignal":9},0.8992,{"time":4353,"value":19121,"isSignal":9},0.9007,{"time":4359,"value":18085,"isSignal":9},{"time":4366,"value":18188,"isSignal":9},{"time":4373,"value":19125,"isSignal":9},1.0331,{"time":4380,"value":18670,"isSignal":9},{"time":4387,"value":18904,"isSignal":9},{"time":4394,"value":18384,"isSignal":9},{"time":4401,"value":19130,"isSignal":9},0.9802,{"time":4407,"value":19132,"isSignal":9},0.9871,{"time":4413,"value":18250,"isSignal":9},{"time":4420,"value":19135,"isSignal":9},1.0261,{"time":4427,"value":19137,"isSignal":9},1.0128,{"time":4434,"value":19139,"isSignal":9},0.8807,{"time":4441,"value":19141,"isSignal":9},0.9408,{"time":4447,"value":19143,"isSignal":9},0.9935,{"time":288,"value":19145,"isSignal":9},0.9446,{"time":4460,"value":19147,"isSignal":9},0.9124,{"time":4467,"value":19149,"isSignal":9},0.8067,{"time":4473,"value":19151,"isSignal":9},0.8655,{"time":4479,"value":19153,"isSignal":9},0.8602,{"time":4486,"value":19155,"isSignal":9},0.9448,{"time":4493,"value":19157,"isSignal":9},0.9303,{"time":4500,"value":18654,"isSignal":9},{"time":4506,"value":19160,"isSignal":9},1.0401,{"time":4513,"value":19162,"isSignal":9},1.0475,{"time":4519,"value":19164,"isSignal":9},1.144,{"time":4526,"value":18768,"isSignal":9},{"time":4532,"value":19167,"isSignal":9},0.9438,{"time":4539,"value":19169,"isSignal":9},0.9338,{"time":4546,"value":19171,"isSignal":9},0.871,{"time":4552,"value":19173,"isSignal":9},0.811,{"time":4558,"value":19175,"isSignal":9},0.8739,{"time":4565,"value":19177,"isSignal":9},0.8686,{"time":4571,"value":19179,"isSignal":9},0.8682,{"time":4577,"value":19181,"isSignal":9},0.9119,{"time":4584,"value":19183,"isSignal":9},0.9407,{"time":4591,"value":19185,"isSignal":9},0.9309,{"time":4598,"value":19187,"isSignal":9},1.0001,{"time":4604,"value":19189,"isSignal":9},0.9423,{"time":4611,"value":19191,"isSignal":9},0.893,{"time":4618,"value":19193,"isSignal":9},1.074,{"time":4624,"value":19195,"isSignal":9},0.9488,{"time":4631,"value":19197,"isSignal":9},0.9908,{"time":4638,"value":19199,"isSignal":9},0.9482,{"time":4644,"value":19201,"isSignal":9},0.9334,{"time":4651,"value":19203,"isSignal":9},0.7969,{"time":4657,"value":19205,"isSignal":9},0.8852,{"time":4664,"value":19207,"isSignal":9},0.7839,{"time":4669,"value":19209,"isSignal":9},0.6772,{"time":4675,"value":19211,"isSignal":9},0.7878,{"time":4681,"value":19213,"isSignal":9},0.8319,{"time":4688,"value":19215,"isSignal":9},0.7303,{"time":4695,"value":19217,"isSignal":9},0.9046,{"time":4702,"value":19219,"isSignal":9},1.1601,{"time":4709,"value":19221,"isSignal":187},1.3206,{"time":4715,"value":19223,"isSignal":187},1.2555,{"time":4721,"value":19225,"isSignal":9},1.1831,{"time":4727,"value":19227,"isSignal":9},1.0767,{"time":4734,"value":19229,"isSignal":9},1.0646,{"time":4741,"value":19231,"isSignal":9},1.0855,{"time":4748,"value":19233,"isSignal":9},1.1579,{"time":4754,"value":18530,"isSignal":9},{"time":4761,"value":19236,"isSignal":9},0.9967,{"time":4768,"value":19238,"isSignal":9},0.9885,{"time":4775,"value":19240,"isSignal":9},0.957,{"time":4782,"value":18471,"isSignal":9},{"time":4788,"value":19243,"isSignal":9},0.9672,{"time":4795,"value":19245,"isSignal":9},0.9169,{"time":4801,"value":18075,"isSignal":9},{"time":4808,"value":19248,"isSignal":9},0.9065,{"time":4814,"value":19250,"isSignal":9},0.9592,{"time":4821,"value":18757,"isSignal":9},{"time":4827,"value":19253,"isSignal":9},0.9653,{"time":4834,"value":19255,"isSignal":9},0.8158,{"time":4840,"value":19257,"isSignal":9},0.8211,{"time":4846,"value":19259,"isSignal":9},0.7857,{"time":4853,"value":19261,"isSignal":9},0.8023,{"time":4860,"value":19263,"isSignal":9},0.8458,{"time":4867,"value":19265,"isSignal":9},0.8953,{"time":4873,"value":19267,"isSignal":9},0.9453,{"time":4880,"value":19269,"isSignal":9},0.8853,{"time":4887,"value":19271,"isSignal":9},0.9297,{"time":4894,"value":19273,"isSignal":9},0.8806,{"time":4899,"value":19275,"isSignal":9},0.88,{"time":4905,"value":19277,"isSignal":9},1.0766,{"time":4912,"value":19279,"isSignal":187},1.2059,{"time":4918,"value":19281,"isSignal":187},1.4059,{"time":4925,"value":19283,"isSignal":9},1.2843,{"time":4931,"value":19285,"isSignal":9},1.2572,{"time":4938,"value":19287,"isSignal":9},1.3325,{"time":4945,"value":19289,"isSignal":9},1.285,{"time":10,"value":19291,"isSignal":9},0.8669,{"time":4958,"value":19293,"isSignal":9},1.0172,{"time":4965,"value":19295,"isSignal":9},0.7843,{"time":4971,"value":19297,"isSignal":9},0.7635,{"time":4978,"value":19299,"isSignal":9},0.7226,{"time":4985,"value":19301,"isSignal":9},0.6947,{"time":4991,"value":19303,"isSignal":9},0.7423,{"time":4996,"value":19305,"isSignal":9},0.6978,{"time":5002,"value":19307,"isSignal":9},0.7455,{"time":5009,"value":19309,"isSignal":9},0.8553,{"time":5015,"value":19311,"isSignal":9},0.8427,{"time":5021,"value":19313,"isSignal":9},0.723,{"time":5028,"value":19315,"isSignal":9},0.899,{"time":5035,"value":19317,"isSignal":9},0.8912,{"time":5042,"value":19319,"isSignal":9},0.8372,{"time":5049,"value":19321,"isSignal":9},0.8493,{"time":5055,"value":19323,"isSignal":9},0.8283,{"time":5061,"value":19325,"isSignal":9},0.8585,{"time":5067,"value":18003,"isSignal":9},{"time":5073,"value":19328,"isSignal":9},1.0502,{"time":5079,"value":18182,"isSignal":9},{"time":5086,"value":19331,"isSignal":9},0.9369,{"time":5092,"value":19333,"isSignal":9},0.8321,{"time":5098,"value":19335,"isSignal":9},0.8169,{"time":5103,"value":19337,"isSignal":9},0.8743,{"time":5110,"value":19339,"isSignal":9},0.8589,{"time":5117,"value":19341,"isSignal":9},0.8442,{"time":5124,"value":19343,"isSignal":9},0.8438,{"time":5130,"value":19345,"isSignal":9},0.8322,{"time":5137,"value":19347,"isSignal":9},0.78,{"time":5144,"value":19349,"isSignal":9},0.8857,{"time":5151,"value":19351,"isSignal":9},1.0028,{"time":5157,"value":19353,"isSignal":9},1.0737,{"time":5163,"value":18327,"isSignal":9},{"time":5170,"value":19356,"isSignal":9},1.0247,{"time":5176,"value":19358,"isSignal":9},1.1051,{"time":5183,"value":19360,"isSignal":9},1.0094,{"time":5190,"value":18065,"isSignal":9},{"time":5197,"value":19363,"isSignal":9},1.0395,{"time":5202,"value":19365,"isSignal":9},1.1252,{"time":5209,"value":19367,"isSignal":187},1.2014,{"time":5216,"value":19369,"isSignal":187},1.2473,{"time":5222,"value":19371,"isSignal":9},1.3527,{"time":5228,"value":19373,"isSignal":9},1.7907,{"time":5235,"value":19375,"isSignal":9},1.7156,{"time":5242,"value":19377,"isSignal":9},1.4783,{"time":5248,"value":19379,"isSignal":9},1.465,{"time":5254,"value":19381,"isSignal":9},1.3545,{"time":5261,"value":19383,"isSignal":9},1.2872,{"time":5267,"value":19385,"isSignal":9},1.2353,{"time":5273,"value":19387,"isSignal":9},1.4767,{"time":5280,"value":19389,"isSignal":9},1.1164,{"time":5286,"value":19391,"isSignal":9},0.907,{"time":5292,"value":19393,"isSignal":9},0.7716,{"time":5298,"value":19395,"isSignal":9},0.7833,{"time":5305,"value":19397,"isSignal":9},0.8333,{"time":5311,"value":19399,"isSignal":9},0.6897,{"time":5318,"value":19401,"isSignal":9},0.7517,{"time":5325,"value":18956,"isSignal":9},{"time":5332,"value":19404,"isSignal":9},0.8314,{"time":5339,"value":19406,"isSignal":9},0.9637,{"time":5346,"value":19408,"isSignal":9},0.9954,{"time":5352,"value":19410,"isSignal":9},0.7979,{"time":5356,"value":18394,"isSignal":9},{"time":5361,"value":18198,"isSignal":9},{"time":5368,"value":19414,"isSignal":9},0.9526,{"time":5374,"value":19416,"isSignal":9},1.1511,{"time":5381,"value":19418,"isSignal":187},1.2106,{"time":5388,"value":19420,"isSignal":9},1.1777,{"time":5395,"value":19422,"isSignal":9},0.9867,{"time":5402,"value":19424,"isSignal":9},1.1093,{"time":5409,"value":19426,"isSignal":187},1.2927,{"time":5415,"value":19428,"isSignal":9},1.1208,{"time":5421,"value":19430,"isSignal":9},1.0731,{"time":5427,"value":19432,"isSignal":9},1.0091,{"time":5433,"value":19434,"isSignal":9},0.935,{"time":5439,"value":19404,"isSignal":9},{"time":5446,"value":19437,"isSignal":9},0.7976,{"benchmark":5452,"referenceLine":19439,"maxValue":71,"n":97,"d":71,"weakPeriod":97,"longGap":71,"shortGap":19440},1.2,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]