[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4dTLZJvH2zckUJinaqUqVmdwx6LjxlDdNKIfEb_6nrk":3,"$fTN8gu4bx9jUBldMuNK6_zjKTUFlNn9SpBmPn4QAy7-I":1370},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":52,"signals":56,"strategies":548,"isLive":547},"SPY","SPDR S&P 500 ETF Trust","S&P 500","정상",1,false,"2025-04-07","2026-07-27",747.03,1.1,27,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":47},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.6,5.3,78,8.7,3,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},4.5,5.8,70,14.3,8.6,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},4.3,2.3,59,17.4,12.7,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},13.6,19.1,67,24.6,34.3,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},20.2,25.1,62,26,33.2,48.8,{"avg":44,"median":48,"positiveRate":49,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},32.6,65,39.2,64.7,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":9,"active":9},55.2,{"active":9},[57,71,86,103,119,136,157,178,196,215,233,249,263,277,292,310,329,348,369,392,411,431,452,473,494,515,531],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":69,"partial":70},"2000-10-16",88.32,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-2.33,-3.92,-10.5,-22.32,-17.8,-34.94,{"1m":68,"3m":68,"6m":68,"1y":68,"18m":68,"2y":68},3.14,{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":72,"price":73,"returns":74,"maxReturns":81,"peakWeeks":83,"partial":85},"2001-02-19",79.12,{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":80},-8.14,2.79,-4.23,-11.14,-22.84,-29.87,{"1m":30,"3m":82,"6m":82,"1y":82,"18m":82,"2y":82},5.99,{"1m":8,"3m":84,"6m":84,"1y":84,"18m":84,"2y":84},13,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":87,"price":88,"returns":89,"maxReturns":96,"peakWeeks":99,"partial":102},"2001-03-12",73.02,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},3.34,6.25,-4.04,2.74,-20.75,-24.94,{"1m":97,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},3.46,14.85,{"1m":100,"3m":101,"6m":101,"1y":101,"18m":101,"2y":101},4,10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":106,"maxReturns":113,"peakWeeks":116,"partial":118},"2001-03-19",72.68,{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},8.75,7.62,-14.46,1.79,-24.77,-19.3,{"1m":114,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},10.06,15.38,{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":133,"partial":135},"2001-09-17",62.17,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},10.35,18.57,19,-12.05,-5.66,9.88,{"1m":130,"3m":131,"6m":132,"1y":132,"18m":132,"2y":132},14.26,21.3,21.8,{"1m":100,"3m":134,"6m":44,"1y":44,"18m":44,"2y":44},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":137,"price":138,"returns":139,"maxReturns":146,"peakWeeks":152,"partial":156},"2002-07-08",59.28,{"1m":140,"3m":141,"6m":142,"1y":143,"18m":144,"2y":145},-0.61,-7.96,2.27,11.01,25.53,25.69,{"1m":147,"3m":148,"6m":148,"1y":149,"18m":150,"2y":151},1.58,5.77,12.75,26.77,30.64,{"1m":8,"3m":153,"6m":153,"1y":154,"18m":19,"2y":155},6,49,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":158,"price":159,"returns":160,"maxReturns":167,"peakWeeks":173,"partial":177},"2002-07-15",54.67,{"1m":161,"3m":162,"6m":163,"1y":164,"18m":165,"2y":166},10.05,5.11,8.03,19.49,38.34,35.04,{"1m":168,"3m":169,"6m":169,"1y":170,"18m":171,"2y":172},11.06,14.69,22.36,38.44,41.66,{"1m":100,"3m":174,"6m":174,"1y":175,"18m":19,"2y":176},5,52,85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":181,"maxReturns":187,"peakWeeks":192,"partial":195},"2002-07-22",55.25,{"1m":182,"3m":183,"6m":184,"1y":36,"18m":185,"2y":186},10.51,5.85,1.86,37.14,31.52,{"1m":188,"3m":188,"6m":188,"1y":189,"18m":190,"2y":191},13.49,21.08,38.28,40.18,{"1m":100,"3m":100,"6m":100,"1y":193,"18m":19,"2y":194},51,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":199,"maxReturns":206,"peakWeeks":211,"partial":214},"2002-10-07",54.56,{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},6.52,11.12,4.48,26.3,39.28,38.08,{"1m":207,"3m":208,"6m":208,"1y":209,"18m":210,"2y":210},10.59,14.13,27.09,41.95,{"1m":100,"3m":212,"6m":212,"1y":175,"18m":213,"2y":213},8,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":218,"maxReturns":225,"peakWeeks":229,"partial":232},"2008-01-14",94.06,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},2.33,5.38,-3.65,-34.04,-26.07,-9.84,{"1m":226,"3m":227,"6m":228,"1y":228,"18m":228,"2y":228},5.72,6.2,9.81,{"1m":230,"3m":84,"6m":231,"1y":231,"18m":231,"2y":231},2,18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":236,"maxReturns":243,"peakWeeks":246,"partial":248},"2008-01-21",94.76,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},1.94,5.45,-4.74,-36.03,-23.55,-13.99,{"1m":244,"3m":245,"6m":117,"1y":117,"18m":117,"2y":117},4.94,5.67,{"1m":8,"3m":84,"6m":247,"1y":247,"18m":247,"2y":247},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":252,"maxReturns":258,"peakWeeks":261,"partial":262},"2008-07-07",89.09,{"1m":253,"3m":254,"6m":255,"1y":255,"18m":256,"2y":257},4.47,-28.12,-27.06,-4.02,-8.76,{"1m":259,"3m":260,"6m":260,"1y":260,"18m":260,"2y":260},4.92,6.19,{"1m":100,"3m":174,"6m":174,"1y":174,"18m":174,"2y":174},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":264,"price":265,"returns":266,"maxReturns":273,"peakWeeks":275,"partial":276},"2008-07-14",90.63,{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},3.33,-25.58,-31.54,-23.27,-6.42,-11.39,{"1m":274,"3m":274,"6m":274,"1y":274,"18m":274,"2y":274},4.39,{"1m":100,"3m":100,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":278,"price":279,"returns":280,"maxReturns":287,"peakWeeks":290,"partial":291},"2008-09-15",89.81,{"1m":281,"3m":282,"6m":283,"1y":284,"18m":285,"2y":286},-24.9,-28.37,-37.25,-11.79,-3.23,-5.18,{"1m":288,"3m":288,"6m":288,"1y":288,"18m":288,"2y":289},0.51,1.9,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":295,"maxReturns":302,"peakWeeks":307,"partial":309},"2008-09-29",79.84,{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},-12.24,-15.07,-22.47,-4.71,10.57,8.67,{"1m":303,"3m":303,"6m":303,"1y":304,"18m":305,"2y":306},-2.47,0.45,10.99,14.63,{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":308},82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":311,"price":312,"returns":313,"maxReturns":320,"peakWeeks":325,"partial":328},"2008-10-06",64.03,{"1m":314,"3m":315,"6m":316,"1y":317,"18m":318,"2y":319},6.06,1.48,-1.55,24.34,39.91,37.77,{"1m":321,"3m":321,"6m":321,"1y":322,"18m":323,"2y":324},19.24,25.23,39.97,42.92,{"1m":8,"3m":8,"6m":8,"1y":326,"18m":19,"2y":327},50,81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":330,"price":331,"returns":332,"maxReturns":338,"peakWeeks":344,"partial":347},"2008-11-10",62.67,{"1m":93,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},-3.68,3.98,29.83,36.18,45.18,{"1m":339,"3m":340,"6m":340,"1y":341,"18m":342,"2y":343},6.65,9.92,31.26,46.02,48.5,{"1m":100,"3m":212,"6m":212,"1y":175,"18m":345,"2y":346},76,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":351,"maxReturns":358,"peakWeeks":364,"partial":368},"2008-11-17",57.54,{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},11.8,-1.85,13.66,41.18,42.11,58.26,{"1m":359,"3m":360,"6m":360,"1y":361,"18m":362,"2y":363},16.23,19.74,44.1,59.05,61.76,{"1m":100,"3m":365,"6m":365,"1y":175,"18m":366,"2y":367},7,75,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":372,"maxReturns":379,"peakWeeks":386,"partial":391},"2009-03-02",50.27,{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},23.13,38.17,49.99,69.61,66.09,100.52,{"1m":380,"3m":381,"6m":382,"1y":383,"18m":384,"2y":385},23.64,39.81,53.35,70.93,82.04,103.88,{"1m":100,"3m":84,"6m":387,"1y":388,"18m":389,"2y":390},25,45,60,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":395,"maxReturns":402,"peakWeeks":408,"partial":410},"2018-12-17",215.33,{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},10.7,16.53,23.28,35.77,32,59.2,{"1m":403,"3m":125,"6m":404,"1y":405,"18m":406,"2y":407},10.92,23.92,36.3,43.54,60.05,{"1m":100,"3m":84,"6m":44,"1y":175,"18m":409,"2y":346},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":428,"partial":430},"2018-12-24",221.63,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},7.28,14.52,19.36,32.78,24.68,54.59,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},7.76,15.62,20.39,33.17,39.46,58.56,{"1m":21,"3m":429,"6m":387,"1y":175,"18m":389,"2y":346},12,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":432,"price":433,"returns":434,"maxReturns":441,"peakWeeks":448,"partial":451},"2020-03-09",245.49,{"1m":435,"3m":436,"6m":437,"1y":438,"18m":439,"2y":440},3.9,13.62,25.32,49.05,69.59,61.01,{"1m":442,"3m":443,"6m":444,"1y":445,"18m":446,"2y":447},5.03,20.79,34.58,49.65,72.87,83.97,{"1m":100,"3m":84,"6m":387,"1y":175,"18m":449,"2y":450},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":469,"partial":472},"2020-03-16",209.78,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},25.28,35.49,45.73,72.96,97.28,100,{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},25.57,41.35,57.49,76.22,102.29,115.28,{"1m":100,"3m":429,"6m":470,"1y":175,"18m":345,"2y":471},24,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":474,"price":475,"returns":476,"maxReturns":483,"peakWeeks":490,"partial":493},"2020-03-23",232.36,{"1m":477,"3m":478,"6m":479,"1y":480,"18m":481,"2y":482},11.66,18.92,30.81,58.76,79.13,83.89,{"1m":484,"3m":485,"6m":486,"1y":487,"18m":488,"2y":489},13.37,27.62,42.19,59.1,82.64,94.37,{"1m":21,"3m":134,"6m":491,"1y":193,"18m":366,"2y":492},23,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":495,"price":496,"returns":497,"maxReturns":504,"peakWeeks":510,"partial":514},"2022-05-09",379.16,{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":503},-2.97,6.78,0.04,4.19,12.35,33.76,{"1m":505,"3m":506,"6m":507,"1y":507,"18m":508,"2y":509},3.91,6.8,7.93,16.74,34.73,{"1m":21,"3m":84,"6m":511,"1y":511,"18m":512,"2y":513},14,63,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":516,"price":517,"returns":518,"maxReturns":524,"peakWeeks":529,"partial":530},"2022-06-13",346.81,{"1m":519,"3m":520,"6m":245,"1y":521,"18m":522,"2y":523},5.27,5.82,22.08,31.37,52.4,{"1m":525,"3m":231,"6m":231,"1y":526,"18m":527,"2y":528},7.46,23.23,32.06,52.77,{"1m":230,"3m":117,"6m":117,"1y":175,"18m":19,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":532,"returns":533,"maxReturns":538,"peakWeeks":544,"partial":546},526.53,{"1m":534,"3m":535,"6m":491,"1y":536,"18m":537,"2y":537},5.69,17.14,28.71,41.88,{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},6.81,17.75,26.95,31.83,44.05,{"1m":100,"3m":84,"6m":44,"1y":545,"18m":389,"2y":389},42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":547,"2y":547},true,{"statistical":549,"oscillator":695},{"name":550,"marker":551,"events":552,"summary":688},"Signal A","노란색 A",[553,558,563,568,573,578,583,588,593,598,603,608,613,618,623,628,633,638,643,648,653,658,663,668,673,678,683],{"date":58,"price":59,"returns":554,"maxReturns":555,"peakWeeks":556,"partial":557},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":68,"6m":68,"1y":68,"18m":68,"2y":68},{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":72,"price":73,"returns":559,"maxReturns":560,"peakWeeks":561,"partial":562},{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":80},{"1m":30,"3m":82,"6m":82,"1y":82,"18m":82,"2y":82},{"1m":8,"3m":84,"6m":84,"1y":84,"18m":84,"2y":84},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":87,"price":88,"returns":564,"maxReturns":565,"peakWeeks":566,"partial":567},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},{"1m":97,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":100,"3m":101,"6m":101,"1y":101,"18m":101,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":569,"maxReturns":570,"peakWeeks":571,"partial":572},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":574,"maxReturns":575,"peakWeeks":576,"partial":577},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":100,"3m":134,"6m":44,"1y":44,"18m":44,"2y":44},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":137,"price":138,"returns":579,"maxReturns":580,"peakWeeks":581,"partial":582},{"1m":140,"3m":141,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":147,"3m":148,"6m":148,"1y":149,"18m":150,"2y":151},{"1m":8,"3m":153,"6m":153,"1y":154,"18m":19,"2y":155},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":158,"price":159,"returns":584,"maxReturns":585,"peakWeeks":586,"partial":587},{"1m":161,"3m":162,"6m":163,"1y":164,"18m":165,"2y":166},{"1m":168,"3m":169,"6m":169,"1y":170,"18m":171,"2y":172},{"1m":100,"3m":174,"6m":174,"1y":175,"18m":19,"2y":176},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":589,"maxReturns":590,"peakWeeks":591,"partial":592},{"1m":182,"3m":183,"6m":184,"1y":36,"18m":185,"2y":186},{"1m":188,"3m":188,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":100,"3m":100,"6m":100,"1y":193,"18m":19,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":594,"maxReturns":595,"peakWeeks":596,"partial":597},{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},{"1m":207,"3m":208,"6m":208,"1y":209,"18m":210,"2y":210},{"1m":100,"3m":212,"6m":212,"1y":175,"18m":213,"2y":213},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":599,"maxReturns":600,"peakWeeks":601,"partial":602},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":226,"3m":227,"6m":228,"1y":228,"18m":228,"2y":228},{"1m":230,"3m":84,"6m":231,"1y":231,"18m":231,"2y":231},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":604,"maxReturns":605,"peakWeeks":606,"partial":607},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":245,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":8,"3m":84,"6m":247,"1y":247,"18m":247,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":609,"maxReturns":610,"peakWeeks":611,"partial":612},{"1m":253,"3m":254,"6m":255,"1y":255,"18m":256,"2y":257},{"1m":259,"3m":260,"6m":260,"1y":260,"18m":260,"2y":260},{"1m":100,"3m":174,"6m":174,"1y":174,"18m":174,"2y":174},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":264,"price":265,"returns":614,"maxReturns":615,"peakWeeks":616,"partial":617},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":274,"3m":274,"6m":274,"1y":274,"18m":274,"2y":274},{"1m":100,"3m":100,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":278,"price":279,"returns":619,"maxReturns":620,"peakWeeks":621,"partial":622},{"1m":281,"3m":282,"6m":283,"1y":284,"18m":285,"2y":286},{"1m":288,"3m":288,"6m":288,"1y":288,"18m":288,"2y":289},{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":624,"maxReturns":625,"peakWeeks":626,"partial":627},{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},{"1m":303,"3m":303,"6m":303,"1y":304,"18m":305,"2y":306},{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":308},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":311,"price":312,"returns":629,"maxReturns":630,"peakWeeks":631,"partial":632},{"1m":314,"3m":315,"6m":316,"1y":317,"18m":318,"2y":319},{"1m":321,"3m":321,"6m":321,"1y":322,"18m":323,"2y":324},{"1m":8,"3m":8,"6m":8,"1y":326,"18m":19,"2y":327},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":330,"price":331,"returns":634,"maxReturns":635,"peakWeeks":636,"partial":637},{"1m":93,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":100,"3m":212,"6m":212,"1y":175,"18m":345,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":639,"maxReturns":640,"peakWeeks":641,"partial":642},{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},{"1m":359,"3m":360,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":100,"3m":365,"6m":365,"1y":175,"18m":366,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":644,"maxReturns":645,"peakWeeks":646,"partial":647},{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},{"1m":380,"3m":381,"6m":382,"1y":383,"18m":384,"2y":385},{"1m":100,"3m":84,"6m":387,"1y":388,"18m":389,"2y":390},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":649,"maxReturns":650,"peakWeeks":651,"partial":652},{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},{"1m":403,"3m":125,"6m":404,"1y":405,"18m":406,"2y":407},{"1m":100,"3m":84,"6m":44,"1y":175,"18m":409,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":654,"maxReturns":655,"peakWeeks":656,"partial":657},{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":21,"3m":429,"6m":387,"1y":175,"18m":389,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":432,"price":433,"returns":659,"maxReturns":660,"peakWeeks":661,"partial":662},{"1m":435,"3m":436,"6m":437,"1y":438,"18m":439,"2y":440},{"1m":442,"3m":443,"6m":444,"1y":445,"18m":446,"2y":447},{"1m":100,"3m":84,"6m":387,"1y":175,"18m":449,"2y":450},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":453,"price":454,"returns":664,"maxReturns":665,"peakWeeks":666,"partial":667},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},{"1m":100,"3m":429,"6m":470,"1y":175,"18m":345,"2y":471},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":474,"price":475,"returns":669,"maxReturns":670,"peakWeeks":671,"partial":672},{"1m":477,"3m":478,"6m":479,"1y":480,"18m":481,"2y":482},{"1m":484,"3m":485,"6m":486,"1y":487,"18m":488,"2y":489},{"1m":21,"3m":134,"6m":491,"1y":193,"18m":366,"2y":492},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":495,"price":496,"returns":674,"maxReturns":675,"peakWeeks":676,"partial":677},{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":503},{"1m":505,"3m":506,"6m":507,"1y":507,"18m":508,"2y":509},{"1m":21,"3m":84,"6m":511,"1y":511,"18m":512,"2y":513},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":516,"price":517,"returns":679,"maxReturns":680,"peakWeeks":681,"partial":682},{"1m":519,"3m":520,"6m":245,"1y":521,"18m":522,"2y":523},{"1m":525,"3m":231,"6m":231,"1y":526,"18m":527,"2y":528},{"1m":230,"3m":117,"6m":117,"1y":175,"18m":19,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":532,"returns":684,"maxReturns":685,"peakWeeks":686,"partial":687},{"1m":534,"3m":535,"6m":491,"1y":536,"18m":537,"2y":537},{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},{"1m":100,"3m":84,"6m":44,"1y":545,"18m":389,"2y":389},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":547,"2y":547},{"1m":689,"3m":690,"6m":691,"1y":692,"18m":693,"2y":694},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":44,"median":48,"positiveRate":49,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":696,"marker":697,"events":698,"summary":1345},"Signal B","보라색 B",[699,719,740,745,759,773,778,783,798,812,825,840,858,874,879,895,911,928,946,964,969,974,979,996,1013,1035,1052,1057,1073,1088,1093,1098,1115,1131,1148,1153,1158,1174,1193,1211,1228,1233,1238,1243,1261,1277,1293,1312,1329,1334],{"date":700,"price":701,"returns":702,"maxReturns":709,"peakWeeks":716,"partial":718},"1998-08-31",60.19,{"1m":703,"3m":704,"6m":705,"1y":706,"18m":707,"2y":708},3.4,21.53,31.38,40.82,46.93,59.55,{"1m":710,"3m":711,"6m":712,"1y":713,"18m":714,"2y":715},9.85,22.91,32.71,47.32,54.35,62.57,{"1m":21,"3m":429,"6m":387,"1y":717,"18m":25,"2y":327},46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":720,"price":721,"returns":722,"maxReturns":729,"peakWeeks":736,"partial":739},"1998-09-07",62.61,{"1m":723,"3m":724,"6m":725,"1y":726,"18m":727,"2y":728},-2.76,15.59,28.1,35.27,40.24,50.67,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},5.6,18.18,29.9,41.62,48.37,56.27,{"1m":230,"3m":84,"6m":44,"1y":388,"18m":737,"2y":738},69,80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":58,"price":59,"returns":741,"maxReturns":742,"peakWeeks":743,"partial":744},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":68,"6m":68,"1y":68,"18m":68,"2y":68},{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":746,"price":747,"returns":748,"maxReturns":754,"peakWeeks":757,"partial":758},"2000-12-18",82.91,{"1m":749,"3m":750,"6m":127,"1y":751,"18m":752,"2y":753},2.35,-12.33,-11.09,-22.72,-29.29,{"1m":755,"3m":756,"6m":756,"1y":756,"18m":756,"2y":756},4.01,5.93,{"1m":100,"3m":153,"6m":153,"1y":153,"18m":153,"2y":153},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":760,"price":761,"returns":762,"maxReturns":769,"peakWeeks":771,"partial":772},"2001-01-08",83.58,{"1m":763,"3m":764,"6m":765,"1y":766,"18m":767,"2y":768},-0.12,-9.72,-6.88,-11.81,-29.08,-27.47,{"1m":770,"3m":770,"6m":770,"1y":770,"18m":770,"2y":770},5.08,{"1m":21,"3m":21,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":87,"price":88,"returns":774,"maxReturns":775,"peakWeeks":776,"partial":777},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},{"1m":97,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":100,"3m":101,"6m":101,"1y":101,"18m":101,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":779,"maxReturns":780,"peakWeeks":781,"partial":782},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":784,"price":785,"returns":786,"maxReturns":793,"peakWeeks":796,"partial":797},"2001-03-26",74.09,{"1m":787,"3m":788,"6m":789,"1y":790,"18m":791,"2y":792},7.79,5.36,-9.91,-0.59,-27.59,-23.45,{"1m":794,"3m":795,"6m":795,"1y":795,"18m":795,"2y":795},7.98,13.2,{"1m":21,"3m":212,"6m":212,"1y":212,"18m":212,"2y":212},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":799,"price":800,"returns":801,"maxReturns":808,"peakWeeks":810,"partial":811},"2001-04-02",71.93,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},12.39,5.37,-4.73,0.75,-27.18,-19.78,{"1m":33,"3m":809,"6m":809,"1y":809,"18m":809,"2y":809},16.58,{"1m":100,"3m":365,"6m":365,"1y":365,"18m":365,"2y":365},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":813,"price":814,"returns":815,"maxReturns":820,"peakWeeks":823,"partial":824},"2001-04-09",75.46,{"1m":18,"3m":68,"6m":816,"1y":817,"18m":818,"2y":819},-7.26,-5.04,-27.7,-24.46,{"1m":821,"3m":822,"6m":822,"1y":822,"18m":822,"2y":822},7.44,11.14,{"1m":21,"3m":153,"6m":153,"1y":153,"18m":153,"2y":153},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":826,"price":105,"returns":827,"maxReturns":834,"peakWeeks":837,"partial":839},"2001-08-27",{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":833},-8.16,0.29,0.36,-18.5,-23.9,-8.38,{"1m":835,"3m":76,"6m":836,"1y":501,"18m":501,"2y":501},1.77,4.11,{"1m":8,"3m":84,"6m":125,"1y":838,"18m":838,"2y":838},29,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":841,"price":842,"returns":843,"maxReturns":850,"peakWeeks":855,"partial":857},"2001-09-03",69.22,{"1m":844,"3m":845,"6m":846,"1y":847,"18m":848,"2y":849},-1,7.61,8.38,-16.09,-21.59,-2.48,{"1m":851,"3m":852,"6m":853,"1y":854,"18m":854,"2y":854},1.5,8.94,9.31,9.39,{"1m":8,"3m":84,"6m":231,"1y":856,"18m":856,"2y":856},28,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":859,"price":860,"returns":861,"maxReturns":867,"peakWeeks":872,"partial":873},"2001-09-10",70.07,{"1m":862,"3m":863,"6m":864,"1y":865,"18m":866,"2y":256},-0.13,3.18,7.07,-17.41,-21.78,{"1m":868,"3m":869,"6m":870,"1y":871,"18m":871,"2y":871},0.6,7.63,7.99,8.07,{"1m":100,"3m":429,"6m":247,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":875,"maxReturns":876,"peakWeeks":877,"partial":878},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":100,"3m":134,"6m":44,"1y":44,"18m":44,"2y":44},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":880,"price":881,"returns":882,"maxReturns":889,"peakWeeks":893,"partial":894},"2001-09-24",66.75,{"1m":883,"3m":884,"6m":885,"1y":886,"18m":887,"2y":888},5.63,11.45,10.34,-19.63,-15.03,-1.32,{"1m":890,"3m":891,"6m":892,"1y":892,"18m":892,"2y":892},7.04,12.98,13.45,{"1m":100,"3m":101,"6m":387,"1y":387,"18m":387,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":896,"price":897,"returns":898,"maxReturns":905,"peakWeeks":909,"partial":910},"2001-10-01",68.53,{"1m":899,"3m":900,"6m":901,"1y":902,"18m":903,"2y":904},1.88,10.07,5.76,-23.57,-15.8,-0.58,{"1m":906,"3m":907,"6m":908,"1y":908,"18m":908,"2y":908},4.25,10.4,10.49,{"1m":21,"3m":84,"6m":470,"1y":470,"18m":470,"2y":470},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":912,"price":913,"returns":914,"maxReturns":920,"peakWeeks":925,"partial":927},"2002-06-17",64.07,{"1m":915,"3m":916,"6m":917,"1y":899,"18m":918,"2y":919},-14.68,-14.66,-8.5,12.53,18.26,{"1m":921,"3m":921,"6m":921,"1y":922,"18m":923,"2y":924},1.62,4.31,13.01,20.87,{"1m":8,"3m":8,"6m":8,"1y":175,"18m":19,"2y":926},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":929,"price":930,"returns":931,"maxReturns":938,"peakWeeks":943,"partial":945},"2002-06-24",63.87,{"1m":932,"3m":933,"6m":934,"1y":935,"18m":936,"2y":937},-13.5,-16.01,-10.87,0.38,13.72,18.86,{"1m":939,"3m":939,"6m":939,"1y":940,"18m":941,"2y":942},0.85,4.65,14.12,21.26,{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":944},88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":947,"price":948,"returns":949,"maxReturns":956,"peakWeeks":961,"partial":963},"2002-07-01",64.09,{"1m":950,"3m":951,"6m":952,"1y":953,"18m":954,"2y":955},-12.61,-18.27,-7.15,1.13,14.9,17.44,{"1m":957,"3m":957,"6m":957,"1y":958,"18m":959,"2y":960},0.39,4.28,15.89,20.83,{"1m":8,"3m":8,"6m":8,"1y":326,"18m":19,"2y":962},87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":137,"price":138,"returns":965,"maxReturns":966,"peakWeeks":967,"partial":968},{"1m":140,"3m":141,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":147,"3m":148,"6m":148,"1y":149,"18m":150,"2y":151},{"1m":8,"3m":153,"6m":153,"1y":154,"18m":19,"2y":155},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":158,"price":159,"returns":970,"maxReturns":971,"peakWeeks":972,"partial":973},{"1m":161,"3m":162,"6m":163,"1y":164,"18m":165,"2y":166},{"1m":168,"3m":169,"6m":169,"1y":170,"18m":171,"2y":172},{"1m":100,"3m":174,"6m":174,"1y":175,"18m":19,"2y":176},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":975,"maxReturns":976,"peakWeeks":977,"partial":978},{"1m":182,"3m":183,"6m":184,"1y":36,"18m":185,"2y":186},{"1m":188,"3m":188,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":100,"3m":100,"6m":100,"1y":193,"18m":19,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":980,"price":981,"returns":982,"maxReturns":988,"peakWeeks":993,"partial":995},"2002-07-29",56.01,{"1m":983,"3m":202,"6m":984,"1y":985,"18m":986,"2y":987},5.75,0.09,15.45,34.14,31.95,{"1m":989,"3m":989,"6m":989,"1y":990,"18m":991,"2y":992},11.94,19.42,37.71,38.26,{"1m":21,"3m":21,"6m":21,"1y":326,"18m":19,"2y":994},83,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":997,"price":998,"returns":999,"maxReturns":1006,"peakWeeks":1011,"partial":1012},"2002-08-05",58.92,{"1m":1000,"3m":1001,"6m":1002,"1y":1003,"18m":1004,"2y":1005},-1.41,-1.36,-7.76,9.5,28.61,20.93,{"1m":1007,"3m":1007,"6m":1007,"1y":1008,"18m":1009,"2y":1010},6.42,13.54,30.92,31.45,{"1m":230,"3m":230,"6m":230,"1y":154,"18m":449,"2y":308},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1014,"price":1015,"returns":1016,"maxReturns":1023,"peakWeeks":1030,"partial":1034},"2003-02-10",54.82,{"1m":1017,"3m":1018,"6m":1019,"1y":1020,"18m":1021,"2y":1022},-0.02,13.19,19.29,39.05,30.38,48.65,{"1m":1024,"3m":1025,"6m":1026,"1y":1027,"18m":1028,"2y":1029},1.96,13.89,22.02,40.7,41.27,49.87,{"1m":8,"3m":84,"6m":1031,"1y":326,"18m":1032,"2y":1033},22,55,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1036,"price":1037,"returns":1038,"maxReturns":1044,"peakWeeks":1050,"partial":1051},"2003-03-10",54.81,{"1m":755,"3m":1039,"6m":1040,"1y":1041,"18m":1042,"2y":1043},18.82,22.71,36,37.56,48.22,{"1m":1045,"3m":1046,"6m":1047,"1y":1048,"18m":1048,"2y":1049},8.42,21.01,24.42,41.3,51.74,{"1m":100,"3m":429,"6m":44,"1y":193,"18m":193,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":234,"price":235,"returns":1053,"maxReturns":1054,"peakWeeks":1055,"partial":1056},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":245,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":8,"3m":84,"6m":247,"1y":247,"18m":247,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1058,"price":1059,"returns":1060,"maxReturns":1066,"peakWeeks":1070,"partial":1072},"2008-01-28",99.42,{"1m":1061,"3m":899,"6m":1062,"1y":1063,"18m":1064,"2y":1065},-4.13,-8.71,-39.23,-26.57,-19.39,{"1m":1067,"3m":1068,"6m":1069,"1y":1069,"18m":1069,"2y":1069},-0.2,2.5,3.89,{"1m":8,"3m":84,"6m":1071,"1y":1071,"18m":1071,"2y":1071},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1074,"price":1075,"returns":1076,"maxReturns":1083,"peakWeeks":1086,"partial":1087},"2008-03-17",94.54,{"1m":1077,"3m":1078,"6m":1079,"1y":1080,"18m":1081,"2y":1082},4.85,0.12,-5.01,-40.39,-16.21,-8.08,{"1m":1084,"3m":1085,"6m":1085,"1y":1085,"18m":1085,"2y":1085},5.66,9.25,{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":1089,"maxReturns":1090,"peakWeeks":1091,"partial":1092},{"1m":253,"3m":254,"6m":255,"1y":255,"18m":256,"2y":257},{"1m":259,"3m":260,"6m":260,"1y":260,"18m":260,"2y":260},{"1m":100,"3m":174,"6m":174,"1y":174,"18m":174,"2y":174},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":264,"price":265,"returns":1094,"maxReturns":1095,"peakWeeks":1096,"partial":1097},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":274,"3m":274,"6m":274,"1y":274,"18m":274,"2y":274},{"1m":100,"3m":100,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1099,"price":1100,"returns":1101,"maxReturns":1108,"peakWeeks":1112,"partial":1114},"2008-10-20",62.98,{"1m":1102,"3m":1103,"6m":1104,"1y":1105,"18m":1106,"2y":1107},-8.64,-3.74,1.09,27.39,44.94,42.25,{"1m":1109,"3m":1109,"6m":1109,"1y":1110,"18m":388,"2y":1111},15.88,30.02,45.31,{"1m":230,"3m":230,"6m":230,"1y":175,"18m":19,"2y":1113},79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1116,"price":1117,"returns":1118,"maxReturns":1125,"peakWeeks":1129,"partial":1130},"2008-10-27",70.06,{"1m":1119,"3m":1120,"6m":1121,"1y":1122,"18m":1123,"2y":1124},-6.96,-13.76,-7.84,9.72,27.08,28.02,{"1m":1126,"3m":1126,"6m":1126,"1y":1127,"18m":1128,"2y":1128},4.16,16.88,30.62,{"1m":8,"3m":8,"6m":8,"1y":193,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1132,"price":1133,"returns":1134,"maxReturns":1141,"peakWeeks":1146,"partial":1147},"2008-11-03",67.91,{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":1140},-6.32,-6.58,0.58,17.1,22.77,36.79,{"1m":1142,"3m":1142,"6m":1142,"1y":1143,"18m":1144,"2y":1145},1.78,20.57,34.75,37.01,{"1m":8,"3m":8,"6m":8,"1y":326,"18m":449,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":330,"price":331,"returns":1149,"maxReturns":1150,"peakWeeks":1151,"partial":1152},{"1m":93,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":100,"3m":212,"6m":212,"1y":175,"18m":345,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":1154,"maxReturns":1155,"peakWeeks":1156,"partial":1157},{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},{"1m":359,"3m":360,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":100,"3m":365,"6m":365,"1y":175,"18m":366,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1159,"price":1160,"returns":1161,"maxReturns":1166,"peakWeeks":1171,"partial":1173},"2008-11-24",65.18,{"1m":303,"3m":1162,"6m":958,"1y":1163,"18m":1164,"2y":1165},-17.27,24.78,25.74,37.96,{"1m":1167,"3m":534,"6m":534,"1y":1168,"18m":1169,"2y":1170},2.6,27.25,40.39,42.78,{"1m":21,"3m":153,"6m":153,"1y":175,"18m":1172,"2y":390},74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1175,"price":1176,"returns":1177,"maxReturns":1184,"peakWeeks":1191,"partial":1192},"2008-12-01",63.62,{"1m":1178,"3m":1179,"6m":1180,"1y":1181,"18m":1182,"2y":1183},6.58,-20.98,9.18,29.52,25.82,46.22,{"1m":1185,"3m":1186,"6m":1187,"1y":1188,"18m":1189,"2y":1190},7.13,8.29,10.47,31.12,43.84,46.38,{"1m":100,"3m":174,"6m":44,"1y":175,"18m":213,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1194,"price":1195,"returns":1196,"maxReturns":1201,"peakWeeks":1208,"partial":1210},"2009-03-09",55.5,{"1m":1197,"3m":1198,"6m":426,"1y":180,"18m":1199,"2y":1200},13.58,25.85,51.24,79.39,{"1m":1202,"3m":1203,"6m":1204,"1y":1205,"18m":1206,"2y":1207},13.59,27.22,40.17,55.94,64.89,84.67,{"1m":100,"3m":84,"6m":44,"1y":175,"18m":31,"2y":1209},101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1212,"price":1213,"returns":1214,"maxReturns":1220,"peakWeeks":1226,"partial":1227},"2011-10-03",89.33,{"1m":1215,"3m":1216,"6m":1217,"1y":838,"18m":1218,"2y":1219},8.44,11.07,22.11,38.55,52.35,{"1m":1221,"3m":1221,"6m":1222,"1y":1223,"18m":1224,"2y":1225},11.85,24.22,30.05,40.38,55.84,{"1m":21,"3m":21,"6m":44,"1y":154,"18m":19,"2y":390},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":393,"price":394,"returns":1229,"maxReturns":1230,"peakWeeks":1231,"partial":1232},{"1m":396,"3m":397,"6m":398,"1y":399,"18m":400,"2y":401},{"1m":403,"3m":125,"6m":404,"1y":405,"18m":406,"2y":407},{"1m":100,"3m":84,"6m":44,"1y":175,"18m":409,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":1234,"maxReturns":1235,"peakWeeks":1236,"partial":1237},{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":21,"3m":429,"6m":387,"1y":175,"18m":389,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":474,"price":475,"returns":1239,"maxReturns":1240,"peakWeeks":1241,"partial":1242},{"1m":477,"3m":478,"6m":479,"1y":480,"18m":481,"2y":482},{"1m":484,"3m":485,"6m":486,"1y":487,"18m":488,"2y":489},{"1m":21,"3m":134,"6m":491,"1y":193,"18m":366,"2y":492},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1244,"price":1245,"returns":1246,"maxReturns":1253,"peakWeeks":1258,"partial":1260},"2020-03-30",227.56,{"1m":1247,"3m":1248,"6m":1249,"1y":1250,"18m":1251,"2y":1252},13.94,26.36,35.64,64,78.92,87.86,{"1m":1254,"3m":1255,"6m":337,"1y":312,"18m":1256,"2y":1257},18.81,30.31,86.49,98.46,{"1m":100,"3m":101,"6m":1031,"1y":175,"18m":1172,"2y":1259},92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1262,"price":1263,"returns":1264,"maxReturns":1270,"peakWeeks":1275,"partial":1276},"2022-05-16",367.75,{"1m":1265,"3m":1266,"6m":1068,"1y":1267,"18m":1268,"2y":1269},-5.7,8.81,9.26,18.51,40.19,{"1m":1271,"3m":1272,"6m":1272,"1y":1272,"18m":1273,"2y":1274},7.14,11.28,20.36,40.74,{"1m":230,"3m":84,"6m":84,"1y":84,"18m":43,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1278,"price":1279,"returns":1280,"maxReturns":1286,"peakWeeks":1291,"partial":1292},"2022-05-23",391.94,{"1m":127,"3m":1281,"6m":1282,"1y":1283,"18m":1284,"2y":1285},-1.97,-2.3,2.86,12.31,31.53,{"1m":1287,"3m":1288,"6m":1288,"1y":1288,"18m":1289,"2y":1290},0.52,4.42,12.93,32.44,{"1m":8,"3m":429,"6m":429,"1y":429,"18m":409,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1294,"price":1295,"returns":1296,"maxReturns":1302,"peakWeeks":1309,"partial":1311},"2022-10-10",340.4,{"1m":1297,"3m":989,"6m":1298,"1y":1299,"18m":1300,"2y":1301},11.43,16.3,22.55,46.13,66.84,{"1m":1303,"3m":1304,"6m":1305,"1y":1306,"18m":1307,"2y":1308},11.67,14.78,17.5,30.03,50.07,67.05,{"1m":100,"3m":117,"6m":1071,"1y":1310,"18m":345,"2y":346},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1313,"price":1314,"returns":1315,"maxReturns":1320,"peakWeeks":1326,"partial":1328},"2025-03-31",498.27,{"1m":1316,"3m":1317,"6m":45,"1y":1318,"18m":1319,"2y":1319},12.17,24.13,31.28,49.92,{"1m":1321,"3m":1322,"6m":1323,"1y":1324,"18m":1325,"2y":1325},12.49,24.31,33.89,39.31,52.22,{"1m":100,"3m":84,"6m":44,"1y":1327,"18m":409,"2y":409},43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":547,"2y":547},{"date":10,"price":532,"returns":1330,"maxReturns":1331,"peakWeeks":1332,"partial":1333},{"1m":534,"3m":535,"6m":491,"1y":536,"18m":537,"2y":537},{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},{"1m":100,"3m":84,"6m":44,"1y":545,"18m":389,"2y":389},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":547,"2y":547},{"date":1335,"price":1336,"returns":1337,"maxReturns":1340,"peakWeeks":1343,"partial":1344},"2026-03-30",654.14,{"1m":128,"3m":1338,"6m":1339,"1y":1339,"18m":1339,"2y":1339},13.86,14.2,{"1m":1341,"3m":1342,"6m":1342,"1y":1342,"18m":1342,"2y":1342},10.53,15.94,{"1m":100,"3m":117,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":547,"1y":547,"18m":547,"2y":547},{"1m":1346,"3m":1350,"6m":1353,"1y":1355,"18m":1359,"2y":1365},{"avg":1347,"median":703,"positiveRate":43,"samples":326,"avgMaxReturn":1348,"avgPeakWeeks":1349},2.7,7.1,2.9,{"avg":21,"median":1351,"positiveRate":1250,"samples":326,"avgMaxReturn":1352,"avgPeakWeeks":212},5.2,11.9,{"avg":18,"median":30,"positiveRate":409,"samples":154,"avgMaxReturn":1354,"avgPeakWeeks":795},14.4,{"avg":1356,"median":1003,"positiveRate":37,"samples":154,"avgMaxReturn":1357,"avgPeakWeeks":1358},9.4,21.5,34.2,{"avg":1360,"median":1361,"positiveRate":389,"samples":1362,"avgMaxReturn":1363,"avgPeakWeeks":1364},12.5,18.5,47,28.2,48.2,{"avg":1366,"median":1367,"positiveRate":43,"samples":1362,"avgMaxReturn":1368,"avgPeakWeeks":1369},21,25.7,33.1,61.5,{"symbol":4,"prices":1371,"source":13231,"isStored":547,"signals":13232,"oscillatorSignals":14205,"displayRange":14307,"indicator":14308,"signalVersion":14309,"interval":14310,"isLive":547},[1372,1378,1383,1389,1395,1402,1409,1415,1421,1428,1434,1441,1447,1454,1460,1466,1473,1479,1485,1492,1495,1501,1508,1515,1520,1526,1532,1536,1539,1545,1551,1557,1563,1569,1575,1582,1589,1596,1601,1605,1612,1618,1624,1629,1634,1641,1645,1651,1658,1662,1667,1674,1680,1686,1691,1696,1701,1705,1711,1714,1720,1726,1733,1739,1745,1752,1758,1764,1770,1777,1783,1789,1796,1803,1810,1817,1824,1831,1837,1844,1851,1858,1864,1871,1878,1885,1891,1898,1905,1912,1918,1925,1931,1937,1943,1950,1955,1961,1966,1972,1978,1984,1991,1997,2004,2011,2018,2025,2032,2038,2045,2051,2058,2063,2070,2077,2084,2089,2094,2101,2108,2114,2121,2127,2132,2138,2145,2152,2158,2165,2172,2178,2184,2190,2196,2201,2207,2213,2220,2227,2234,2240,2247,2254,2260,2267,2273,2280,2287,2294,2301,2308,2315,2322,2328,2334,2340,2347,2354,2361,2368,2375,2382,2389,2396,2403,2410,2417,2424,2431,2437,2443,2450,2457,2464,2470,2477,2484,2490,2497,2504,2511,2517,2524,2531,2538,2545,2551,2558,2565,2572,2579,2586,2592,2598,2604,2610,2617,2623,2630,2637,2643,2650,2657,2664,2671,2676,2681,2688,2693,2700,2707,2714,2721,2728,2735,2740,2746,2753,2760,2766,2772,2779,2786,2793,2800,2807,2814,2821,2827,2834,2841,2847,2854,2861,2868,2875,2882,2889,2896,2902,2908,2915,2921,2928,2935,2942,2949,2956,2963,2970,2976,2983,2990,2997,3003,3010,3017,3024,3031,3038,3044,3051,3057,3064,3071,3077,3083,3088,3095,3102,3109,3116,3123,3130,3135,3142,3148,3155,3161,3166,3173,3180,3187,3194,3201,3208,3215,3222,3228,3235,3241,3248,3254,3260,3267,3274,3281,3288,3295,3302,3309,3316,3323,3330,3337,3344,3351,3358,3365,3371,3378,3384,3391,3398,3404,3411,3417,3423,3429,3436,3443,3450,3457,3464,3471,3478,3485,3492,3498,3505,3511,3518,3524,3531,3538,3545,3552,3559,3566,3573,3579,3586,3593,3600,3606,3613,3619,3626,3633,3639,3646,3653,3660,3667,3673,3680,3686,3693,3700,3706,3712,3719,3725,3732,3739,3746,3753,3759,3766,3773,3780,3787,3794,3801,3808,3815,3822,3829,3836,3843,3850,3856,3863,3870,3877,3884,3891,3898,3905,3911,3917,3924,3931,3938,3945,3951,3957,3964,3970,3977,3984,3991,3997,4003,4010,4017,4024,4031,4038,4045,4052,4059,4065,4072,4079,4084,4090,4097,4104,4110,4117,4123,4130,4137,4143,4149,4155,4161,4166,4173,4180,4187,4194,4201,4208,4215,4222,4229,4236,4243,4249,4256,4263,4270,4277,4284,4291,4298,4304,4310,4315,4321,4327,4333,4340,4347,4354,4361,4368,4375,4382,4389,4396,4403,4410,4417,4424,4431,4438,4445,4452,4458,4465,4472,4479,4485,4492,4499,4506,4513,4520,4527,4534,4541,4548,4555,4562,4569,4576,4583,4589,4595,4601,4607,4613,4619,4625,4631,4638,4645,4652,4658,4665,4672,4679,4686,4692,4699,4706,4713,4720,4727,4734,4741,4748,4754,4761,4767,4774,4781,4788,4795,4802,4809,4815,4821,4828,4835,4841,4847,4854,4861,4867,4874,4881,4888,4894,4901,4908,4915,4922,4929,4936,4943,4950,4957,4964,4970,4977,4984,4990,4997,5004,5011,5018,5025,5032,5039,5046,5053,5060,5067,5074,5081,5088,5095,5101,5108,5115,5122,5129,5136,5143,5150,5157,5164,5171,5178,5185,5192,5199,5206,5213,5220,5227,5234,5241,5248,5254,5261,5267,5274,5281,5288,5295,5302,5309,5316,5323,5330,5337,5344,5351,5358,5365,5372,5379,5386,5393,5399,5406,5413,5420,5426,5432,5439,5446,5453,5459,5466,5473,5480,5487,5493,5500,5507,5514,5521,5527,5533,5539,5546,5552,5558,5565,5572,5579,5586,5593,5600,5606,5613,5620,5626,5633,5640,5647,5654,5661,5667,5674,5681,5688,5695,5702,5709,5716,5722,5728,5735,5742,5748,5755,5762,5768,5775,5782,5789,5796,5803,5810,5817,5824,5831,5838,5845,5852,5857,5864,5870,5877,5883,5890,5897,5904,5911,5918,5925,5932,5938,5945,5952,5958,5965,5972,5978,5985,5992,5999,6006,6013,6020,6026,6032,6037,6043,6050,6056,6063,6070,6077,6084,6091,6098,6105,6112,6119,6126,6133,6140,6146,6153,6160,6167,6173,6180,6187,6194,6200,6207,6213,6220,6227,6233,6240,6246,6252,6259,6266,6273,6280,6286,6292,6299,6306,6313,6319,6326,6333,6340,6347,6354,6361,6368,6375,6382,6389,6396,6403,6409,6415,6422,6429,6436,6443,6450,6457,6464,6471,6477,6484,6491,6498,6505,6512,6519,6526,6533,6540,6547,6554,6560,6566,6571,6578,6585,6592,6599,6606,6613,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6696,6703,6710,6717,6724,6730,6736,6743,6750,6757,6764,6771,6778,6785,6792,6798,6805,6811,6817,6824,6830,6836,6842,6848,6854,6860,6866,6873,6880,6887,6894,6901,6908,6914,6921,6928,6935,6941,6948,6954,6960,6967,6974,6981,6988,6995,7002,7009,7016,7023,7029,7036,7043,7050,7057,7064,7071,7078,7085,7092,7099,7106,7113,7120,7127,7134,7141,7148,7155,7162,7168,7175,7182,7189,7196,7203,7210,7217,7224,7231,7238,7244,7251,7258,7265,7272,7278,7285,7292,7299,7306,7313,7320,7327,7334,7341,7347,7354,7361,7367,7374,7381,7388,7395,7402,7409,7416,7423,7430,7437,7444,7451,7458,7465,7471,7478,7485,7492,7499,7506,7513,7520,7526,7533,7540,7547,7554,7561,7568,7575,7581,7588,7595,7602,7609,7616,7622,7629,7636,7643,7650,7657,7664,7670,7677,7684,7691,7698,7705,7712,7719,7726,7733,7740,7747,7754,7761,7768,7775,7782,7789,7796,7803,7810,7817,7824,7831,7838,7845,7852,7858,7865,7872,7879,7885,7892,7898,7905,7911,7918,7925,7932,7939,7946,7953,7960,7967,7973,7980,7986,7993,8000,8007,8014,8021,8028,8034,8040,8047,8054,8061,8068,8075,8082,8089,8096,8102,8109,8115,8122,8129,8136,8143,8150,8157,8164,8171,8178,8185,8192,8199,8206,8213,8220,8227,8234,8241,8248,8255,8262,8269,8275,8282,8288,8295,8302,8309,8316,8323,8330,8337,8344,8349,8356,8363,8370,8376,8382,8389,8396,8403,8410,8417,8424,8431,8437,8444,8451,8458,8465,8471,8478,8485,8492,8499,8506,8512,8519,8526,8533,8540,8547,8554,8561,8568,8574,8581,8588,8595,8602,8609,8616,8623,8630,8637,8644,8651,8658,8665,8672,8679,8686,8693,8700,8707,8714,8721,8728,8734,8741,8748,8755,8762,8769,8776,8783,8790,8797,8804,8811,8818,8825,8832,8839,8846,8853,8860,8867,8874,8881,8888,8895,8902,8909,8916,8923,8930,8937,8944,8951,8958,8965,8972,8979,8986,8993,9000,9007,9014,9021,9028,9035,9042,9049,9056,9063,9070,9077,9084,9091,9098,9105,9112,9119,9126,9133,9140,9147,9154,9161,9168,9175,9182,9189,9196,9203,9210,9217,9224,9231,9238,9245,9252,9259,9266,9273,9280,9287,9294,9301,9308,9315,9322,9329,9336,9343,9350,9357,9364,9370,9377,9384,9391,9398,9405,9411,9418,9425,9432,9438,9445,9452,9459,9466,9473,9480,9487,9494,9501,9508,9515,9521,9528,9534,9540,9547,9554,9561,9568,9575,9582,9589,9596,9603,9610,9617,9624,9631,9638,9645,9652,9659,9666,9673,9680,9686,9693,9700,9707,9714,9719,9726,9733,9740,9747,9754,9761,9768,9774,9781,9788,9794,9801,9808,9815,9822,9829,9836,9843,9849,9856,9863,9869,9876,9883,9890,9897,9904,9911,9918,9925,9932,9939,9946,9953,9959,9966,9973,9980,9987,9994,10000,10007,10014,10021,10028,10035,10042,10049,10056,10063,10070,10077,10084,10090,10097,10104,10110,10117,10124,10131,10138,10144,10151,10158,10165,10172,10179,10186,10192,10198,10205,10212,10219,10226,10233,10240,10247,10254,10261,10268,10275,10282,10289,10296,10303,10310,10317,10324,10331,10338,10345,10352,10358,10365,10372,10379,10386,10393,10400,10407,10414,10421,10428,10435,10442,10449,10456,10463,10470,10476,10482,10489,10496,10503,10510,10517,10524,10531,10538,10545,10552,10559,10566,10573,10580,10587,10594,10601,10608,10615,10622,10629,10636,10643,10650,10657,10664,10671,10678,10684,10691,10698,10705,10712,10719,10726,10733,10740,10747,10754,10761,10768,10775,10782,10789,10796,10803,10810,10816,10823,10830,10837,10844,10851,10858,10865,10872,10878,10885,10892,10899,10906,10913,10919,10925,10931,10937,10944,10951,10958,10965,10972,10979,10986,10993,11000,11007,11014,11021,11028,11035,11042,11049,11056,11063,11070,11077,11084,11091,11098,11105,11112,11119,11126,11133,11140,11147,11154,11161,11168,11175,11181,11188,11195,11202,11209,11216,11223,11230,11237,11244,11251,11258,11265,11272,11279,11286,11293,11300,11307,11314,11321,11328,11335,11342,11349,11356,11363,11370,11377,11384,11391,11398,11405,11412,11419,11426,11433,11440,11447,11454,11461,11468,11475,11482,11489,11496,11503,11510,11517,11524,11531,11538,11545,11552,11559,11566,11573,11580,11587,11594,11601,11608,11615,11622,11629,11635,11642,11649,11656,11663,11670,11677,11684,11691,11698,11704,11710,11716,11723,11730,11736,11743,11750,11757,11764,11771,11778,11785,11792,11799,11806,11813,11820,11827,11834,11841,11848,11854,11861,11868,11875,11882,11889,11896,11903,11910,11917,11924,11931,11938,11945,11952,11959,11966,11973,11980,11987,11994,12000,12007,12014,12021,12028,12035,12042,12049,12056,12063,12070,12077,12084,12091,12098,12105,12112,12119,12126,12133,12140,12147,12154,12161,12168,12174,12181,12188,12195,12202,12209,12216,12223,12230,12237,12244,12251,12258,12265,12272,12279,12286,12293,12300,12307,12314,12321,12328,12335,12342,12349,12356,12363,12370,12377,12384,12391,12398,12405,12412,12419,12426,12433,12440,12447,12454,12461,12468,12475,12482,12489,12496,12503,12510,12517,12524,12531,12538,12545,12552,12559,12566,12573,12580,12587,12594,12601,12608,12615,12622,12629,12636,12643,12650,12657,12664,12671,12678,12685,12692,12699,12706,12713,12720,12727,12734,12741,12748,12754,12760,12767,12774,12781,12788,12795,12802,12809,12816,12823,12830,12837,12844,12851,12858,12865,12872,12879,12886,12893,12900,12907,12914,12921,12928,12935,12942,12949,12956,12963,12970,12977,12984,12991,12998,13005,13012,13018,13025,13032,13038,13045,13052,13059,13066,13073,13080,13087,13094,13101,13108,13114,13121,13128,13135,13142,13149,13156,13163,13170,13177,13184,13191,13198,13205,13212,13219,13226],{"time":1373,"open":1374,"high":1374,"low":1375,"close":1376,"volume":1377},"1993-01-25",24.1304,24.0104,24.1133,1003200,{"time":1379,"open":1374,"high":1380,"low":1374,"close":1381,"volume":1382},"1993-02-01",24.7478,24.6792,2234800,{"time":1384,"open":1381,"high":1385,"low":1386,"close":1387,"volume":1388},"1993-02-08",24.765,24.4391,24.4734,1159800,{"time":1390,"open":1391,"high":1391,"low":1392,"close":1393,"volume":1394},"1993-02-15",24.4048,23.4959,23.9075,998700,{"time":1396,"open":1397,"high":1398,"low":1399,"close":1400,"volume":1401},"1993-02-22",23.9761,24.3877,23.856,24.3705,1024300,{"time":1403,"open":1404,"high":1405,"low":1406,"close":1407,"volume":1408},"1993-03-01",24.4563,24.7993,24.2676,24.5592,658500,{"time":1410,"open":1411,"high":1412,"low":1413,"close":1380,"volume":1414},"1993-03-08",24.6106,25.1594,24.5935,1129000,{"time":1416,"open":1417,"high":1418,"low":1381,"close":1419,"volume":1420},"1993-03-15",24.7307,24.9708,24.8302,489600,{"time":1422,"open":1423,"high":1424,"low":1425,"close":1426,"volume":1427},"1993-03-22",24.589,24.9509,24.5718,24.7613,487400,{"time":1429,"open":1430,"high":1431,"low":1432,"close":1432,"volume":1433},"1993-03-29",24.7785,25.0715,24.3133,443600,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"1993-04-05",24.5028,24.5545,24.2961,24.4167,510700,{"time":1442,"open":1443,"high":1444,"low":1445,"close":1430,"volume":1446},"1993-04-12",24.6579,24.8992,24.6235,810700,{"time":1448,"open":1449,"high":1450,"low":1451,"close":1452,"volume":1453},"1993-04-19",24.7786,24.8475,24.0893,24.1237,708100,{"time":1455,"open":1456,"high":1439,"low":1457,"close":1458,"volume":1459},"1993-04-26",24.141,23.8653,24.2788,478800,{"time":1461,"open":1432,"high":1462,"low":1463,"close":1464,"volume":1465},"1993-05-03",24.6751,24.2099,24.4511,461300,{"time":1467,"open":1468,"high":1469,"low":1470,"close":1471,"volume":1472},"1993-05-10",24.4856,24.6407,24.2444,24.2616,380100,{"time":1474,"open":1475,"high":1424,"low":1476,"close":1477,"volume":1478},"1993-05-17",24.3305,24.1754,24.6752,509000,{"time":1480,"open":1481,"high":1482,"low":1481,"close":1483,"volume":1484},"1993-05-24",24.7268,25.1749,24.9336,457600,{"time":1486,"open":1487,"high":1488,"low":1489,"close":1490,"volume":1491},"1993-05-31",25.0198,25.261,24.8647,24.9681,102200,{"time":1493,"open":1487,"high":1487,"low":1443,"close":1489,"volume":1494},"1993-06-07",934500,{"time":1496,"open":1444,"high":1497,"low":1498,"close":1499,"volume":1500},"1993-06-14",24.9164,24.7096,24.7112,633400,{"time":1502,"open":1503,"high":1504,"low":1505,"close":1506,"volume":1507},"1993-06-21",24.7806,24.9368,24.555,24.8674,682900,{"time":1509,"open":1510,"high":1511,"low":1512,"close":1513,"volume":1514},"1993-06-28",24.9889,25.145,24.7286,24.8153,1976100,{"time":1516,"open":1503,"high":1517,"low":1518,"close":1517,"volume":1519},"1993-07-05",24.9715,24.5203,1216500,{"time":1521,"open":1504,"high":1522,"low":1523,"close":1524,"volume":1525},"1993-07-12",25.093,24.798,24.85,2040800,{"time":1527,"open":1524,"high":1528,"low":1529,"close":1530,"volume":1531},"1993-07-19",24.9021,24.6939,24.8327,1318000,{"time":1533,"open":1528,"high":1534,"low":1506,"close":1528,"volume":1535},"1993-07-26",25.1103,651200,{"time":1537,"open":1504,"high":1522,"low":1528,"close":1517,"volume":1538},"1993-08-02",996000,{"time":1540,"open":1541,"high":1542,"low":1504,"close":1543,"volume":1544},"1993-08-09",25.0409,25.1797,25.0583,2382500,{"time":1546,"open":1547,"high":1548,"low":1547,"close":1549,"volume":1550},"1993-08-16",25.0756,25.4748,25.44,1134600,{"time":1552,"open":1553,"high":1554,"low":1553,"close":1555,"volume":1556},"1993-08-23",25.3359,25.8392,25.683,677000,{"time":1558,"open":1559,"high":1560,"low":1555,"close":1561,"volume":1562},"1993-08-30",25.7004,25.8739,25.7524,1489400,{"time":1564,"open":1561,"high":1565,"low":1566,"close":1567,"volume":1568},"1993-09-06",25.7871,25.3186,25.7698,812000,{"time":1570,"open":1571,"high":1571,"low":1572,"close":1573,"volume":1574},"1993-09-13",25.8565,25.4921,25.5985,607600,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1580,"volume":1581},"1993-09-20",25.6335,25.6859,25.0398,25.5811,957700,{"time":1583,"open":1584,"high":1585,"low":1586,"close":1587,"volume":1588},"1993-09-27",25.7732,25.878,25.5986,25.7906,775900,{"time":1590,"open":1591,"high":1592,"low":1593,"close":1594,"volume":1595},"1993-10-04",25.8256,25.9129,25.5462,25.7382,1798000,{"time":1597,"open":1587,"high":1598,"low":1587,"close":1599,"volume":1600},"1993-10-11",26.3494,26.297,2243000,{"time":1602,"open":1603,"high":1603,"low":1592,"close":1592,"volume":1604},"1993-10-18",26.2796,2279800,{"time":1606,"open":1607,"high":1608,"low":1609,"close":1610,"volume":1611},"1993-10-25",25.9303,26.2446,25.8605,26.1748,629400,{"time":1613,"open":1614,"high":1615,"low":1616,"close":1594,"volume":1617},"1993-11-01",26.1399,26.2621,25.4414,1271200,{"time":1619,"open":1620,"high":1621,"low":1578,"close":1622,"volume":1623},"1993-11-08",25.7557,26.1224,26.0351,858100,{"time":1625,"open":1626,"high":1627,"low":1591,"close":1585,"volume":1628},"1993-11-15",26.0875,26.1573,1122300,{"time":1630,"open":1631,"high":1622,"low":1577,"close":1632,"volume":1633},"1993-11-22",25.8081,25.9827,1352000,{"time":1635,"open":1636,"high":1637,"low":1638,"close":1639,"volume":1640},"1993-11-29",26.0526,26.105,25.843,26.1049,1784700,{"time":1642,"open":1614,"high":1643,"low":1632,"close":1622,"volume":1644},"1993-12-06",26.2272,1164400,{"time":1646,"open":1622,"high":1647,"low":1648,"close":1649,"volume":1650},"1993-12-13",26.2133,25.9652,26.1957,580600,{"time":1652,"open":1653,"high":1654,"low":1655,"close":1656,"volume":1657},"1993-12-20",26.1782,26.354,26.1078,26.3012,1218600,{"time":1659,"open":1656,"high":1660,"low":1649,"close":1647,"volume":1661},"1993-12-27",26.5298,2127200,{"time":1663,"open":1647,"high":1664,"low":1655,"close":1665,"volume":1666},"1994-01-03",26.477,26.4595,2812600,{"time":1668,"open":1669,"high":1670,"low":1671,"close":1672,"volume":1673},"1994-01-10",26.4946,26.7759,26.4243,26.6704,1428800,{"time":1675,"open":1672,"high":1676,"low":1677,"close":1678,"volume":1679},"1994-01-17",26.7408,26.5825,26.6528,751600,{"time":1681,"open":1682,"high":1683,"low":1669,"close":1684,"volume":1685},"1994-01-24",26.6353,27.022,26.9341,1530300,{"time":1687,"open":1688,"high":1689,"low":1671,"close":1671,"volume":1690},"1994-01-31",27.0396,27.1803,2794300,{"time":1692,"open":1654,"high":1693,"low":1694,"close":1660,"volume":1695},"1994-02-07",26.688,26.3364,2252500,{"time":1697,"open":1664,"high":1698,"low":1656,"close":1699,"volume":1700},"1994-02-14",26.8287,26.3716,4060100,{"time":1702,"open":1703,"high":1693,"low":1649,"close":1694,"volume":1704},"1994-02-21",26.4419,1848300,{"time":1706,"open":1707,"high":1664,"low":1708,"close":1709,"volume":1710},"1994-02-28",26.4067,25.8265,26.266,2157100,{"time":1712,"open":1654,"high":1703,"low":1655,"close":1654,"volume":1713},"1994-03-07",4704200,{"time":1715,"open":1665,"high":1716,"low":1717,"close":1718,"volume":1719},"1994-03-14",26.6177,26.3188,26.5767,2048500,{"time":1721,"open":1722,"high":1723,"low":1724,"close":1724,"volume":1725},"1994-03-21",26.4883,26.6298,25.9932,2760400,{"time":1727,"open":1728,"high":1729,"low":1730,"close":1731,"volume":1732},"1994-03-28",26.0286,26.0639,24.6317,25.2329,3368300,{"time":1734,"open":1735,"high":1736,"low":1735,"close":1737,"volume":1738},"1994-04-04",24.5256,25.5335,25.2859,5231300,{"time":1740,"open":1741,"high":1742,"low":1743,"close":1731,"volume":1744},"1994-04-11",25.3566,25.4981,25.0384,2783800,{"time":1746,"open":1747,"high":1748,"low":1749,"close":1750,"volume":1751},"1994-04-18",25.2594,25.4893,24.888,25.3832,1851400,{"time":1753,"open":1754,"high":1755,"low":1741,"close":1756,"volume":1757},"1994-04-25",25.3743,25.6661,25.5158,1562500,{"time":1759,"open":1756,"high":1760,"low":1761,"close":1762,"volume":1763},"1994-05-02",25.8694,25.2328,25.3213,1736400,{"time":1765,"open":1766,"high":1754,"low":1767,"close":1768,"volume":1769},"1994-05-09",25.2505,24.9941,25.1886,1919800,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1776},"1994-05-16",25.2417,25.949,25.1798,25.781,2646800,{"time":1778,"open":1779,"high":1724,"low":1780,"close":1781,"volume":1782},"1994-05-23",25.7545,25.6572,25.9578,2082100,{"time":1784,"open":1785,"high":1786,"low":1775,"close":1787,"volume":1788},"1994-05-30",25.8783,26.2496,26.1612,966000,{"time":1790,"open":1791,"high":1792,"low":1793,"close":1794,"volume":1795},"1994-06-06",26.2142,26.2938,25.9048,26.0905,515400,{"time":1797,"open":1798,"high":1799,"low":1800,"close":1801,"volume":1802},"1994-06-13",26.0551,26.3468,26.0463,26.1294,861300,{"time":1804,"open":1805,"high":1806,"low":1807,"close":1808,"volume":1809},"1994-06-20",25.9426,25.9871,25.0615,25.0971,1832800,{"time":1811,"open":1812,"high":1813,"low":1814,"close":1815,"volume":1816},"1994-06-27",25.195,25.64,25.0704,25.3819,6744100,{"time":1818,"open":1819,"high":1820,"low":1821,"close":1822,"volume":1823},"1994-07-04",25.4353,25.6222,25.3285,25.5777,501900,{"time":1825,"open":1826,"high":1827,"low":1828,"close":1829,"volume":1830},"1994-07-11",25.5955,25.907,25.3552,25.8536,1457300,{"time":1832,"open":1829,"high":1833,"low":1834,"close":1835,"volume":1836},"1994-07-18",25.9604,25.6667,25.8269,1105000,{"time":1838,"open":1839,"high":1840,"low":1841,"close":1842,"volume":1843},"1994-07-25",25.8358,26.2273,25.729,26.1472,1981000,{"time":1845,"open":1846,"high":1847,"low":1848,"close":1849,"volume":1850},"1994-08-01",26.1651,26.4142,26.0049,26.0761,1506000,{"time":1852,"open":1853,"high":1854,"low":1855,"close":1856,"volume":1857},"1994-08-08",26.1028,26.3964,26.0404,26.3875,2335100,{"time":1859,"open":1847,"high":1860,"low":1861,"close":1862,"volume":1863},"1994-08-15",26.6189,26.2896,26.441,2272300,{"time":1865,"open":1866,"high":1867,"low":1868,"close":1869,"volume":1870},"1994-08-22",26.4498,27.2152,26.3608,27.1618,1089900,{"time":1872,"open":1873,"high":1874,"low":1875,"close":1876,"volume":1877},"1994-08-29",27.233,27.3309,26.8948,26.9393,1136700,{"time":1879,"open":1880,"high":1881,"low":1882,"close":1883,"volume":1884},"1994-09-05",26.9215,27.0906,26.6634,26.7702,1030900,{"time":1886,"open":1883,"high":1887,"low":1888,"close":1889,"volume":1890},"1994-09-12",27.1351,26.6456,26.942,2293200,{"time":1892,"open":1893,"high":1894,"low":1895,"close":1896,"volume":1897},"1994-09-19",27.0047,27.1211,26.2078,26.3063,1363400,{"time":1899,"open":1900,"high":1901,"low":1902,"close":1903,"volume":1904},"1994-09-26",26.4048,26.6644,26.351,26.4585,1227600,{"time":1906,"open":1907,"high":1908,"low":1909,"close":1910,"volume":1911},"1994-10-03",26.4764,26.5301,25.787,26.0466,1152600,{"time":1913,"open":1914,"high":1894,"low":1915,"close":1916,"volume":1917},"1994-10-10",26.163,26.1541,26.9599,2474700,{"time":1919,"open":1920,"high":1921,"low":1922,"close":1923,"volume":1924},"1994-10-17",26.933,27.0674,26.5659,26.6823,929200,{"time":1926,"open":1927,"high":1928,"low":1248,"close":1929,"volume":1930},"1994-10-24",26.6913,27.336,27.3091,844800,{"time":1932,"open":1933,"high":1934,"low":1935,"close":1935,"volume":1936},"1994-10-31",27.2464,27.2733,26.548,798500,{"time":1938,"open":1939,"high":1894,"low":1940,"close":1941,"volume":1942},"1994-11-07",26.6107,26.5212,26.5928,1216100,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"1994-11-14",26.7092,26.9868,26.5122,26.6286,979200,{"time":1951,"open":1939,"high":1927,"low":1952,"close":1953,"volume":1954},"1994-11-21",25.5631,26.0556,1445600,{"time":1956,"open":1910,"high":1957,"low":1958,"close":1959,"volume":1960},"1994-11-28",26.3331,25.8138,26.1093,1161700,{"time":1962,"open":1914,"high":1963,"low":1964,"close":1958,"volume":1965},"1994-12-05",26.2526,25.6079,1418400,{"time":1967,"open":1968,"high":1969,"low":1968,"close":1970,"volume":1971},"1994-12-12",25.7601,26.4799,26.4258,821500,{"time":1973,"open":1970,"high":1974,"low":1975,"close":1976,"volume":1977},"1994-12-19",26.7236,26.3445,26.6063,2688100,{"time":1979,"open":1980,"high":1981,"low":1982,"close":1982,"volume":1983},"1994-12-26",26.6965,26.8048,26.3175,2883000,{"time":1985,"open":1986,"high":1987,"low":1988,"close":1989,"volume":1990},"1995-01-02",26.3987,26.7146,26.3897,26.5973,1214300,{"time":1992,"open":1993,"high":1994,"low":1995,"close":1994,"volume":1996},"1995-01-09",26.5882,26.9944,26.4619,699900,{"time":1998,"open":1999,"high":2000,"low":2001,"close":2002,"volume":2003},"1995-01-16",26.9853,27.1929,26.8319,26.8861,496900,{"time":2005,"open":2006,"high":2007,"low":2008,"close":2009,"volume":2010},"1995-01-23",26.7056,27.2832,26.6875,27.211,202800,{"time":2012,"open":2013,"high":2014,"low":2015,"close":2016,"volume":2017},"1995-01-30",27.1568,27.7886,27.0575,27.7435,1071100,{"time":2019,"open":2020,"high":2021,"low":2022,"close":2023,"volume":2024},"1995-02-06",27.7344,27.9962,27.7074,27.933,2168800,{"time":2026,"open":2027,"high":2028,"low":2029,"close":2030,"volume":2031},"1995-02-13",27.9149,28.1676,27.8698,27.9871,829800,{"time":2033,"open":2030,"high":2034,"low":2035,"close":2036,"volume":2037},"1995-02-20",28.3933,27.9691,28.303,1264800,{"time":2039,"open":2040,"high":2041,"low":2042,"close":2043,"volume":2044},"1995-02-27",28.2218,28.3211,28.0052,28.1766,1795600,{"time":2046,"open":2030,"high":2047,"low":2048,"close":2049,"volume":2050},"1995-03-06",28.5287,27.8518,28.4565,678100,{"time":2052,"open":2053,"high":2054,"low":2055,"close":2056,"volume":2057},"1995-03-13",28.4384,28.8192,28.4023,28.7829,873400,{"time":2059,"open":2054,"high":2060,"low":2061,"close":2060,"volume":2062},"1995-03-20",29.164,28.6468,625500,{"time":2064,"open":2065,"high":2066,"low":2067,"close":2068,"volume":2069},"1995-03-27",29.2094,29.5542,28.7738,29.1005,1339800,{"time":2071,"open":2072,"high":2073,"low":2074,"close":2075,"volume":2076},"1995-04-03",29.0914,29.536,29.0733,29.4453,1081300,{"time":2078,"open":2079,"high":2080,"low":2081,"close":2082,"volume":2083},"1995-04-10",29.3999,29.6721,29.3818,29.6631,930000,{"time":2085,"open":2086,"high":2087,"low":2065,"close":2066,"volume":2088},"1995-04-17",29.7719,29.7992,1084300,{"time":2090,"open":2073,"high":2091,"low":2073,"close":2092,"volume":2093},"1995-04-24",30.0079,29.9625,1299600,{"time":2095,"open":2096,"high":2097,"low":2098,"close":2099,"volume":2100},"1995-05-01",29.9353,30.5977,29.8445,30.3073,2098100,{"time":2102,"open":2103,"high":2104,"low":2105,"close":2106,"volume":2107},"1995-05-08",30.2801,30.7066,30.2529,30.634,1140300,{"time":2109,"open":2110,"high":2111,"low":2112,"close":2105,"volume":2113},"1995-05-15",30.7156,30.8699,30.144,1499700,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2119,"volume":2120},"1995-05-22",30.3527,31.0242,30.3345,30.5251,1622100,{"time":2122,"open":2097,"high":2123,"low":2124,"close":2125,"volume":2126},"1995-05-29",31.3145,30.4162,31.0968,1549000,{"time":2128,"open":2125,"high":2129,"low":2106,"close":2130,"volume":2131},"1995-06-05",31.3871,30.8155,910900,{"time":2133,"open":2134,"high":2135,"low":2136,"close":2135,"volume":2137},"1995-06-12",30.9153,31.5258,30.8971,1487500,{"time":2139,"open":2140,"high":2141,"low":2142,"close":2143,"volume":2144},"1995-06-19",31.6171,32.2195,31.5988,32.1373,1193000,{"time":2146,"open":2147,"high":2148,"low":2149,"close":2150,"volume":2151},"1995-06-26",32.0461,32.1008,31.5806,31.7814,1276500,{"time":2153,"open":2154,"high":2155,"low":2154,"close":2156,"volume":2157},"1995-07-03",31.8179,32.5846,32.5755,1103000,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2163,"volume":2164},"1995-07-10",32.6028,32.8949,32.3929,32.7398,1783600,{"time":2166,"open":2167,"high":2168,"low":2169,"close":2170,"volume":2171},"1995-07-17",32.7854,32.9588,31.6627,32.3655,1292200,{"time":2173,"open":2174,"high":2175,"low":2174,"close":2176,"volume":2177},"1995-07-24",32.4112,33.1231,32.8858,986900,{"time":2179,"open":2180,"high":2181,"low":2162,"close":2182,"volume":2183},"1995-07-31",32.9132,33.1779,32.7033,2158000,{"time":2185,"open":2186,"high":2161,"low":2187,"close":2188,"volume":2189},"1995-08-07",32.7762,32.3747,32.5116,1790100,{"time":2191,"open":2192,"high":2193,"low":2188,"close":2194,"volume":2195},"1995-08-14",32.5937,32.9497,32.8128,1113300,{"time":2197,"open":2193,"high":2198,"low":2199,"close":2176,"volume":2200},"1995-08-21",33.0866,32.5663,1025800,{"time":2202,"open":2203,"high":2204,"low":2156,"close":2205,"volume":2206},"1995-08-28",32.977,33.1505,33.0957,2985300,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2210,"volume":2212},"1995-09-04",33.1961,33.616,33.1413,852800,{"time":2214,"open":2215,"high":2216,"low":2217,"close":2218,"volume":2219},"1995-09-11",33.6708,34.401,33.6342,34.3184,1528800,{"time":2221,"open":2222,"high":2223,"low":2224,"close":2225,"volume":2226},"1995-09-18",34.1991,34.5203,33.933,34.245,2106300,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2232,"volume":2233},"1995-09-25",34.2817,34.5937,33.823,34.346,2313800,{"time":2235,"open":2232,"high":2236,"low":2237,"close":2238,"volume":2239},"1995-10-02",34.4285,34.034,34.3001,1725700,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2245,"volume":2246},"1995-10-09",34.1716,34.5662,33.6303,34.4286,1635000,{"time":2248,"open":2249,"high":2250,"low":2251,"close":2252,"volume":2253},"1995-10-16",34.3276,34.7589,34.2359,34.5478,2066700,{"time":2255,"open":2256,"high":2257,"low":2258,"close":2242,"volume":2259},"1995-10-23",34.3827,34.5845,33.6394,2520500,{"time":2261,"open":2262,"high":2263,"low":2264,"close":2265,"volume":2266},"1995-10-30",34.2542,34.7956,34.1992,34.7864,2353600,{"time":2268,"open":2269,"high":2270,"low":2245,"close":2271,"volume":2272},"1995-11-06",34.7772,35.0066,34.9608,2325900,{"time":2274,"open":2275,"high":2276,"low":2277,"close":2278,"volume":2279},"1995-11-13",34.8965,35.3553,34.6946,35.3462,2589700,{"time":2281,"open":2282,"high":2283,"low":2284,"close":2285,"volume":2286},"1995-11-20",35.4012,35.4563,35.1535,35.4287,982000,{"time":2288,"open":2289,"high":2290,"low":2291,"close":2292,"volume":2293},"1995-11-27",35.5021,35.9426,35.3278,35.8141,2052600,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"1995-12-04",35.8967,36.7226,35.8508,36.5023,2058800,{"time":2302,"open":2303,"high":2304,"low":2305,"close":2306,"volume":2307},"1995-12-11",36.5758,36.8786,36.3956,36.5249,1688300,{"time":2309,"open":2310,"high":2311,"low":2312,"close":2313,"volume":2314},"1995-12-18",36.2017,36.3495,35.7955,36.1648,4425100,{"time":2316,"open":2317,"high":2318,"low":2319,"close":2320,"volume":2321},"1995-12-25",36.3125,36.4326,36.1925,36.331,1179400,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2305,"volume":2327},"1996-01-01",36.2848,37.005,36.1464,2556800,{"time":2329,"open":2306,"high":2330,"low":2331,"close":2332,"volume":2333},"1996-01-08",36.6726,35.2415,35.5924,2286700,{"time":2335,"open":2336,"high":2337,"low":2338,"close":2310,"volume":2339},"1996-01-15",35.6016,36.294,35.3708,1611800,{"time":2341,"open":2342,"high":2343,"low":2344,"close":2345,"volume":2346},"1996-01-22",36.174,36.7927,36.1094,36.7742,3181600,{"time":2348,"open":2349,"high":2350,"low":2351,"close":2352,"volume":2353},"1996-01-29",36.7465,37.8267,36.7188,37.6051,1895000,{"time":2355,"open":2356,"high":2357,"low":2358,"close":2359,"volume":2360},"1996-02-05",37.5405,39.2209,37.4851,38.8977,3513200,{"time":2362,"open":2363,"high":2364,"low":2365,"close":2366,"volume":2367},"1996-02-12",38.9716,39.4055,38.2514,38.3714,3599400,{"time":2369,"open":2370,"high":2371,"low":2372,"close":2373,"volume":2374},"1996-02-19",38.076,39.3593,37.7436,38.9623,3078100,{"time":2376,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},"1996-02-26",38.8516,38.9346,37.5867,38.3438,5242200,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2387,"volume":2388},"1996-03-04",38.4268,38.9808,36.6357,37.522,4503400,{"time":2390,"open":2391,"high":2392,"low":2393,"close":2394,"volume":2395},"1996-03-11",37.3743,38.2976,37.1712,38.0596,5510800,{"time":2397,"open":2398,"high":2399,"low":2400,"close":2401,"volume":2402},"1996-03-18",38.412,39.1354,38.3286,38.6717,3515500,{"time":2404,"open":2405,"high":2406,"low":2407,"close":2408,"volume":2409},"1996-03-25",39.0241,39.0612,38.208,38.3935,4040400,{"time":2411,"open":2412,"high":2413,"low":2414,"close":2415,"volume":2416},"1996-04-01",38.579,39.0056,38.4584,38.885,2635100,{"time":2418,"open":2419,"high":2420,"low":2421,"close":2422,"volume":2423},"1996-04-08",37.9112,38.3657,36.8726,37.8185,6024900,{"time":2425,"open":2426,"high":2427,"low":2428,"close":2429,"volume":2430},"1996-04-15",38.0133,38.4955,37.8927,38.3007,3142900,{"time":2432,"open":2433,"high":2406,"low":2434,"close":2435,"volume":2436},"1996-04-22",38.6532,38.3379,38.8386,2792100,{"time":2438,"open":2401,"high":2439,"low":2440,"close":2441,"volume":2442},"1996-04-29",39.0519,37.8371,38.1709,3595100,{"time":2444,"open":2445,"high":2446,"low":2447,"close":2448,"volume":2449},"1996-05-06",38.3193,38.9313,37.4383,38.8015,4442800,{"time":2451,"open":2452,"high":2453,"low":2454,"close":2455,"volume":2456},"1996-05-13",38.8943,39.9515,38.8572,39.8773,2908000,{"time":2458,"open":2459,"high":2460,"low":2461,"close":2462,"volume":2463},"1996-05-20",40.1555,40.6192,39.7567,40.4615,3986300,{"time":2465,"open":2466,"high":2466,"low":2467,"close":2468,"volume":2469},"1996-05-27",40.5821,39.6176,39.6918,2925300,{"time":2471,"open":2472,"high":2473,"low":2474,"close":2475,"volume":2476},"1996-06-03",39.7011,40.6563,39.2838,40.137,3504300,{"time":2478,"open":2479,"high":2480,"low":2481,"close":2482,"volume":2483},"1996-06-10",40.0813,40.3781,39.5991,39.7289,5328300,{"time":2485,"open":2486,"high":2487,"low":2474,"close":2488,"volume":2489},"1996-06-17",39.7475,39.8959,39.8649,4178800,{"time":2491,"open":2492,"high":2493,"low":2494,"close":2495,"volume":2496},"1996-06-24",39.9581,40.2751,39.4733,40.042,3860400,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"1996-07-01",40.1445,40.3962,39.0071,39.1283,2011900,{"time":2505,"open":2506,"high":2507,"low":2508,"close":2509,"volume":2510},"1996-07-08",39.1563,39.3707,38.1121,38.5223,5690000,{"time":2512,"open":2513,"high":2513,"low":2514,"close":2515,"volume":2516},"1996-07-15",38.6156,36.0238,38.1681,10081300,{"time":2518,"open":2519,"high":2520,"low":2521,"close":2522,"volume":2523},"1996-07-22",37.907,38.1494,36.7696,38.0189,7095100,{"time":2525,"open":2526,"high":2527,"low":2528,"close":2529,"volume":2530},"1996-07-29",37.963,39.7343,37.5528,39.7157,6200300,{"time":2532,"open":2533,"high":2534,"low":2535,"close":2536,"volume":2537},"1996-08-05",39.725,39.8369,39.2589,39.5106,3841900,{"time":2539,"open":2540,"high":2541,"low":2542,"close":2543,"volume":2544},"1996-08-12",39.5292,39.9021,39.38,39.8835,3210900,{"time":2546,"open":2547,"high":2548,"low":2549,"close":2547,"volume":2550},"1996-08-19",39.8928,40.1818,39.6038,2690400,{"time":2552,"open":2553,"high":2554,"low":2555,"close":2556,"volume":2557},"1996-08-26",39.7996,39.9767,38.858,38.9792,3582800,{"time":2559,"open":2560,"high":2561,"low":2562,"close":2563,"volume":2564},"1996-09-02",38.4664,39.8276,38.4105,39.3428,4133700,{"time":2566,"open":2567,"high":2568,"low":2569,"close":2570,"volume":2571},"1996-09-09",39.4919,40.9463,39.4267,40.909,4824700,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"1996-09-16",40.965,41.2633,40.7039,41.1664,3408800,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"1996-09-23",41.0633,41.5318,40.8759,41.1945,4270700,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2589,"volume":2591},"1996-09-30",41.2507,42.1878,41.0446,2844900,{"time":2593,"open":2594,"high":2595,"low":2596,"close":2594,"volume":2597},"1996-10-07",42.1691,42.394,41.6068,3043600,{"time":2599,"open":2594,"high":2600,"low":2601,"close":2602,"volume":2603},"1996-10-14",42.7688,41.9442,42.7126,3056900,{"time":2605,"open":2606,"high":2607,"low":2608,"close":2594,"volume":2609},"1996-10-21",42.7501,42.9562,42.0566,3411600,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"1996-10-28",42.2066,42.6751,41.8036,42.3377,3834300,{"time":2618,"open":2595,"high":2619,"low":2620,"close":2621,"volume":2622},"1996-11-04",44.0433,42.3003,44.0339,6839400,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"1996-11-11",43.9308,44.6805,43.7902,44.3994,4667400,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"1996-11-18",44.4837,45.1303,44.2213,45.0834,4895600,{"time":2638,"open":2633,"high":2639,"low":2640,"close":2641,"volume":2642},"1996-11-25",45.9924,45.0272,45.5895,6866000,{"time":2644,"open":2645,"high":2646,"low":2647,"close":2648,"volume":2649},"1996-12-02",45.5332,45.9268,43.5747,44.568,10593000,{"time":2651,"open":2652,"high":2653,"low":2654,"close":2655,"volume":2656},"1996-12-09",44.7929,45.3833,43.4248,43.9683,9262600,{"time":2658,"open":2659,"high":2660,"low":2661,"close":2662,"volume":2663},"1996-12-16",44.0808,45.6346,43.1062,45.1072,9333600,{"time":2665,"open":2666,"high":2667,"low":2668,"close":2669,"volume":2670},"1996-12-23",45.2579,45.8229,44.7965,45.7287,3691400,{"time":2672,"open":2673,"high":2673,"low":2674,"close":2666,"volume":2675},"1996-12-30",45.8794,43.8454,6227300,{"time":2677,"open":2666,"high":2678,"low":2679,"close":2673,"volume":2680},"1997-01-06",45.9548,44.6741,7900500,{"time":2682,"open":2683,"high":2684,"low":2685,"close":2686,"volume":2687},"1997-01-13",46.1054,46.8588,45.5875,46.7458,7972100,{"time":2689,"open":2684,"high":2690,"low":2691,"close":2691,"volume":2692},"1997-01-20",48.0265,46.2561,10654400,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"1997-01-27",46.3314,47.857,45.8041,47.2543,12941600,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"1997-02-03",47.4426,47.8946,46.4821,47.744,8468600,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"1997-02-10",47.7628,49.1565,47.0848,48.9305,8227400,{"time":2715,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},"1997-02-17",49.0247,49.4202,48.2996,48.4409,4519500,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"1997-02-24",48.196,49.1377,47.6498,47.7063,8813300,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},"1997-03-03",47.4615,48.9117,47.4238,48.7234,7331700,{"time":2736,"open":2737,"high":2738,"low":2725,"close":2690,"volume":2739},"1997-03-10",48.7799,49.2978,6911900,{"time":2741,"open":2709,"high":2742,"low":2743,"close":2744,"volume":2745},"1997-03-17",48.2807,46.9341,47.4542,10494800,{"time":2747,"open":2748,"high":2749,"low":2750,"close":2751,"volume":2752},"1997-03-24",47.492,48.3806,46.074,46.5845,8505200,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2758,"volume":2759},"1997-03-31",46.5278,46.6601,44.864,45.8849,16145200,{"time":2761,"open":2762,"high":2763,"low":2764,"close":2764,"volume":2765},"1997-04-07",46.0929,46.6128,44.3914,13090200,{"time":2767,"open":2768,"high":2751,"low":2769,"close":2770,"volume":2771},"1997-04-14",44.6088,44.3536,46.3198,12110300,{"time":2773,"open":2774,"high":2775,"low":2776,"close":2777,"volume":2778},"1997-04-21",46.4332,47.3596,45.6581,46.3009,12368200,{"time":2780,"open":2781,"high":2782,"low":2783,"close":2784,"volume":2785},"1997-04-28",46.282,49.4109,46.2063,49.2691,11833900,{"time":2787,"open":2788,"high":2789,"low":2790,"close":2791,"volume":2792},"1997-05-05",49.4014,50.5547,49.1179,49.9876,13166400,{"time":2794,"open":2795,"high":2796,"low":2797,"close":2798,"volume":2799},"1997-05-12",50.1766,51.1786,50.1388,50.3468,9143300,{"time":2801,"open":2802,"high":2803,"low":2804,"close":2805,"volume":2806},"1997-05-19",50.4035,51.5568,50.0632,51.2921,5892200,{"time":2808,"open":2809,"high":2810,"low":2811,"close":2812,"volume":2813},"1997-05-26",51.0463,51.7647,50.2901,51.519,5673700,{"time":2815,"open":2816,"high":2817,"low":2818,"close":2819,"volume":2820},"1997-06-02",51.6324,52.2941,50.8667,52.2563,6796200,{"time":2822,"open":2817,"high":2823,"low":2824,"close":2825,"volume":2826},"1997-06-09",54.4494,52.2374,54.2792,11120900,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2832,"volume":2833},"1997-06-16",54.2981,54.8702,53.8066,54.4052,8247200,{"time":2835,"open":2836,"high":2837,"low":2838,"close":2839,"volume":2840},"1997-06-23",54.3008,54.8132,53.0482,53.9971,18783300,{"time":2842,"open":2839,"high":2843,"low":2844,"close":2845,"volume":2846},"1997-06-30",55.9711,53.3708,55.9141,8634800,{"time":2848,"open":2849,"high":2850,"low":2851,"close":2852,"volume":2853},"1997-07-07",56.1039,56.1798,54.6804,55.7433,14276500,{"time":2855,"open":2856,"high":2857,"low":2858,"close":2859,"volume":2860},"1997-07-14",55.8097,57.1477,55.3067,55.4491,14547500,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"1997-07-21",55.4396,57.5842,55.079,57.1097,17775500,{"time":2869,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},"1997-07-28",57.2427,58.3245,56.7397,57.6602,19588000,{"time":2876,"open":2877,"high":2878,"low":2879,"close":2880,"volume":2881},"1997-08-04",57.5653,58.6851,56.1228,56.7112,17039400,{"time":2883,"open":2884,"high":2885,"low":2886,"close":2887,"volume":2888},"1997-08-11",56.939,57.4229,54.4337,54.5285,27840500,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"1997-08-18",54.8892,57.2806,54.2629,56.2177,26486700,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2891,"volume":2901},"1997-08-25",56.3506,56.7302,54.4906,20602500,{"time":2903,"open":2865,"high":2904,"low":2905,"close":2906,"volume":2907},"1997-09-01",57.3565,55.022,56.5689,16243500,{"time":2909,"open":2910,"high":2911,"low":2912,"close":2913,"volume":2914},"1997-09-08",56.92,57.2616,54.8133,56.2747,20076300,{"time":2916,"open":2913,"high":2917,"low":2918,"close":2919,"volume":2920},"1997-09-15",58.5333,55.99,57.9289,17871300,{"time":2922,"open":2923,"high":2924,"low":2925,"close":2926,"volume":2927},"1997-09-22",58.2146,58.6432,57.0716,57.586,18248500,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2933,"volume":2934},"1997-09-29",57.605,59.5862,57.3955,58.9099,18847500,{"time":2936,"open":2937,"high":2938,"low":2939,"close":2940,"volume":2941},"1997-10-06",59.3195,60.0433,58.6528,59.0528,15010000,{"time":2943,"open":2944,"high":2945,"low":2946,"close":2947,"volume":2948},"1997-10-13",59.3385,59.4623,56.6907,57.4717,24237100,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2954,"volume":2955},"1997-10-20",57.8146,59.4338,57.1003,57.3003,28179800,{"time":2957,"open":2958,"high":2959,"low":2960,"close":2961,"volume":2962},"1997-10-27",56.7002,57.2621,51.4331,56.1192,57368700,{"time":2964,"open":2965,"high":2966,"low":2967,"close":2968,"volume":2969},"1997-11-03",56.805,58.0813,55.7382,56.6526,28065700,{"time":2971,"open":2925,"high":2972,"low":2973,"close":2974,"volume":2975},"1997-11-10",57.205,54.9191,56.7288,28753100,{"time":2977,"open":2978,"high":2979,"low":2980,"close":2981,"volume":2982},"1997-11-17",57.5288,59.0147,56.5383,58.9766,23230600,{"time":2984,"open":2985,"high":2986,"low":2987,"close":2988,"volume":2989},"1997-11-24",58.5194,58.7289,57.6812,58.2908,13108000,{"time":2991,"open":2992,"high":2993,"low":2994,"close":2995,"volume":2996},"1997-12-01",58.6527,60.3481,58.5384,60.31,16459600,{"time":2998,"open":2999,"high":2993,"low":3000,"close":3001,"volume":3002},"1997-12-08",60.3291,57.8527,58.367,17101800,{"time":3004,"open":3005,"high":3006,"low":3007,"close":3008,"volume":3009},"1997-12-15",58.6718,59.6624,56.5337,58.0064,23011100,{"time":3011,"open":3012,"high":3013,"low":3014,"close":3015,"volume":3016},"1997-12-22",58.408,58.6949,57.0692,57.3944,12534300,{"time":3018,"open":3019,"high":3020,"low":3021,"close":3022,"volume":3023},"1997-12-29",57.8916,59.7659,57.796,59.7085,12416400,{"time":3025,"open":3026,"high":3027,"low":3028,"close":3029,"volume":3030},"1998-01-05",59.8806,60.244,56.2469,56.4955,25860700,{"time":3032,"open":3033,"high":3034,"low":3035,"close":3036,"volume":3037},"1998-01-12",55.7688,59.173,55.6349,58.9435,28343400,{"time":3039,"open":3034,"high":3040,"low":3041,"close":3042,"volume":3043},"1998-01-19",59.9858,58.1402,58.714,20684800,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3049,"volume":3050},"1998-01-26",58.9818,60.9325,58.3889,60.1675,27332500,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3054,"volume":3056},"1998-02-02",61.1429,62.1947,61.0282,22667300,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"1998-02-09",62.2521,62.998,61.6401,62.4243,17181800,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"1998-02-16",62.9215,63.4762,62.5199,63.4379,13157700,{"time":3072,"open":3073,"high":3074,"low":3060,"close":3075,"volume":3076},"1998-02-23",63.8012,64.5854,64.3368,16726900,{"time":3078,"open":3079,"high":3080,"low":3081,"close":3080,"volume":3082},"1998-03-02",64.4133,64.834,63.1319,26169900,{"time":3084,"open":3074,"high":3085,"low":3079,"close":3086,"volume":3087},"1998-03-09",66.0963,65.5417,18355000,{"time":3089,"open":3090,"high":3091,"low":3092,"close":3093,"volume":3094},"1998-03-16",66.0006,67.6288,65.8094,67.437,15427700,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"1998-03-23",67.3411,68.4536,66.8999,67.2835,18329100,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"1998-03-30",67.2836,69.2399,66.8808,69.1057,19672700,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"1998-04-06",69.5085,69.5852,67.3603,68.2425,19470200,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":3122},"1998-04-13",68.3576,69.0097,67.5137,68.9138,24363200,{"time":3124,"open":3125,"high":3126,"low":3127,"close":3128,"volume":3129},"1998-04-20",68.7413,69.6235,67.7247,68.0124,26749300,{"time":3131,"open":3132,"high":3107,"low":3133,"close":3107,"volume":3134},"1998-04-27",67.1302,66.0561,41418000,{"time":3136,"open":3137,"high":3138,"low":3139,"close":3140,"volume":3141},"1998-05-04",69.1824,69.5468,67.1109,68.2042,30101100,{"time":3143,"open":3144,"high":3145,"low":3127,"close":3146,"volume":3147},"1998-05-11",68.4727,69.1632,68.1466,27726600,{"time":3149,"open":3150,"high":3151,"low":3152,"close":3153,"volume":3154},"1998-05-18",67.9548,69.2208,67.4082,68.2809,27646200,{"time":3156,"open":3157,"high":3157,"low":3158,"close":3159,"volume":3160},"1998-05-25",68.7988,66.0272,66.9191,26782100,{"time":3162,"open":3106,"high":3163,"low":3164,"close":3163,"volume":3165},"1998-06-01",68.7412,66.2095,34267900,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"1998-06-08",68.7029,69.3934,66.4397,67.7823,30907700,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"1998-06-15",66.7849,68.6069,65.9793,67.7671,37157100,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"1998-06-22",67.8824,70.4608,67.767,69.999,29422700,{"time":3188,"open":3189,"high":3190,"low":3191,"close":3192,"volume":3193},"1998-06-29",70.3454,70.7687,69.6141,70.7109,17231600,{"time":3195,"open":3196,"high":3197,"low":3198,"close":3199,"volume":3200},"1998-07-06",70.6724,72.0001,70.5377,71.7114,29732300,{"time":3202,"open":3203,"high":3204,"low":3205,"close":3206,"volume":3207},"1998-07-13",71.7691,73.27,71.4613,73.0006,28371300,{"time":3209,"open":3210,"high":3211,"low":3212,"close":3213,"volume":3214},"1998-07-20",73.116,73.4143,69.4988,70.2492,44925700,{"time":3216,"open":3217,"high":3218,"low":3219,"close":3220,"volume":3221},"1998-07-27",69.9605,70.8071,68.5367,68.8253,45257500,{"time":3223,"open":3220,"high":3224,"low":3225,"close":3226,"volume":3227},"1998-08-03",69.2198,65.0156,67.1898,72464700,{"time":3229,"open":3230,"high":3231,"low":3232,"close":3233,"volume":3234},"1998-08-10",66.9589,67.5169,64.9578,65.3427,49420900,{"time":3236,"open":3237,"high":3238,"low":3232,"close":3239,"volume":3240},"1998-08-17",65.2657,68.402,66.8435,49240700,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"1998-08-24",67.2668,68.4982,62.899,63.6494,74853400,{"time":700,"open":3249,"high":3250,"low":3251,"close":3252,"volume":3253},63.8803,64.0439,57.6463,60.1861,96249900,{"time":720,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},62.1101,63.4955,59.6088,62.6105,67125300,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"1998-09-14",63.3416,64.8039,62.4647,63.0826,50014000,{"time":3268,"open":3269,"high":3270,"low":3271,"close":3272,"volume":3273},"1998-09-21",61.5572,66.1141,61.1324,64.4149,51170100,{"time":3275,"open":3276,"high":3277,"low":3278,"close":3279,"volume":3280},"1998-09-28",65.0714,65.6893,60.0704,62.233,55061700,{"time":3282,"open":3283,"high":3284,"low":3285,"close":3286,"volume":3287},"1998-10-05",61.5379,62.5806,56.9809,60.8814,73110200,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"1998-10-12",62.1751,66.2686,61.0165,65.4962,61057200,{"time":3296,"open":3297,"high":3298,"low":3299,"close":3300,"volume":3301},"1998-10-19",65.3031,67.2244,65.1873,66.0176,46220600,{"time":3303,"open":3304,"high":3305,"low":3306,"close":3307,"volume":3308},"1998-10-26",66.5582,68.5278,65.5155,67.9678,41077300,{"time":3310,"open":3311,"high":3312,"low":3313,"close":3314,"volume":3315},"1998-11-02",68.4698,70.7869,68.0836,70.5165,33667300,{"time":3317,"open":3318,"high":3319,"low":3320,"close":3321,"volume":3322},"1998-11-09",70.4007,70.5938,69.0105,69.9566,42108300,{"time":3324,"open":3325,"high":3326,"low":3327,"close":3328,"volume":3329},"1998-11-16",70.5745,72.1385,69.7539,72.0613,30461600,{"time":3331,"open":3332,"high":3333,"low":3334,"close":3335,"volume":3336},"1998-11-23",72.5827,73.9729,72.3896,73.8377,21426400,{"time":3338,"open":3339,"high":3340,"low":3341,"close":3342,"volume":3343},"1998-11-30",73.5384,73.7605,71.1152,73.1426,47636300,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3349,"volume":3350},"1998-12-07",72.9495,73.9922,71.4048,72.3702,33885300,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"1998-12-14",71.7717,73.8505,70.2849,73.4631,38130000,{"time":3359,"open":3360,"high":3361,"low":3362,"close":3363,"volume":3364},"1998-12-21",73.928,76.4078,73.773,76.0591,23339900,{"time":3366,"open":3361,"high":3367,"low":3368,"close":3369,"volume":3370},"1998-12-28",77.3377,75.6329,76.4465,21740600,{"time":3372,"open":3373,"high":3374,"low":3375,"close":3376,"volume":3377},"1999-01-04",76.4853,79.6625,75.4585,79.1976,36948400,{"time":3379,"open":3380,"high":3380,"low":3381,"close":3382,"volume":3383},"1999-01-11",79.1588,74.6255,77.1052,45376100,{"time":3385,"open":3386,"high":3387,"low":3388,"close":3389,"volume":3390},"1999-01-18",77.6767,79.3138,75.4973,75.9816,27529300,{"time":3392,"open":3393,"high":3394,"low":3395,"close":3396,"volume":3397},"1999-01-25",76.4272,79.5366,75.5747,79.1394,31565200,{"time":3399,"open":3400,"high":3400,"low":3401,"close":3402,"volume":3403},"1999-02-01",79.7788,76.3884,76.9115,44189200,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"1999-02-08",77.5509,78.1708,75.2164,76.6403,44309200,{"time":3412,"open":3367,"high":3413,"low":3414,"close":3415,"volume":3416},"1999-02-15",77.9576,75.7685,77.0277,29134700,{"time":3418,"open":3419,"high":3420,"low":3363,"close":3421,"volume":3422},"1999-02-22",77.144,79.8756,76.6015,46991800,{"time":3424,"open":3425,"high":3426,"low":3388,"close":3427,"volume":3428},"1999-03-01",76.6597,79.43,79.0716,44099600,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"1999-03-08",79.5269,81.3286,78.8876,80.2049,28515800,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3442},"1999-03-15",80.5537,82.4192,80.2824,80.5937,23499000,{"time":3444,"open":3445,"high":3446,"low":3447,"close":3448,"volume":3449},"1999-03-22",80.8267,81.1569,78.0691,79.8945,33397800,{"time":3451,"open":3452,"high":3453,"low":3454,"close":3455,"volume":3456},"1999-03-29",80.2635,81.788,79.6227,80.3801,26362500,{"time":3458,"open":3459,"high":3460,"low":3461,"close":3462,"volume":3463},"1999-04-05",81.3705,84.2058,80.9432,83.8174,27695900,{"time":3465,"open":3466,"high":3467,"low":3468,"close":3469,"volume":3470},"1999-04-12",82.9435,84.8078,81.4094,81.7395,47462500,{"time":3472,"open":3473,"high":3474,"low":3475,"close":3476,"volume":3477},"1999-04-19",82.458,84.9826,79.778,84.4,38799500,{"time":3479,"open":3480,"high":3481,"low":3482,"close":3483,"volume":3484},"1999-04-26",84.8273,85.4487,81.72,82.8076,35114200,{"time":3486,"open":3487,"high":3488,"low":3489,"close":3490,"volume":3491},"1999-05-03",82.9241,84.4194,81.9337,83.8951,53439200,{"time":3493,"open":3494,"high":3495,"low":3482,"close":3496,"volume":3497},"1999-05-10",83.798,85.7594,83.1377,39302300,{"time":3499,"open":3500,"high":3501,"low":3502,"close":3503,"volume":3504},"1999-05-17",83.0406,84.2641,82.2638,82.8658,30627700,{"time":3506,"open":3507,"high":3507,"low":3508,"close":3509,"volume":3510},"1999-05-24",83.1766,79.545,80.9141,59197700,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"1999-05-31",80.8655,82.8756,79.5547,82.7882,29551000,{"time":3519,"open":3487,"high":3520,"low":3521,"close":3522,"volume":3523},"1999-06-07",83.3902,80.2247,80.6714,37470000,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"1999-06-14",81.2151,84.2446,80.5063,83.7198,31428100,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"1999-06-21",83.8172,84.3042,81.4408,82.0934,33401900,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"1999-06-28",82.707,86.9533,82.5901,86.8949,42553500,{"time":3546,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},"1999-07-05",86.7975,87.7324,86.3397,87.5767,24530100,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"1999-07-12",87.8493,88.609,86.4274,88.3948,20926500,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"1999-07-19",88.6285,88.6675,84.2263,84.6158,28547900,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"1999-07-26",84.0704,85.5898,82.629,82.7459,27952300,{"time":3574,"open":3571,"high":3575,"low":3576,"close":3577,"volume":3578},"1999-08-02",83.9926,80.311,81.2655,35868500,{"time":3580,"open":3581,"high":3582,"low":3583,"close":3584,"volume":3585},"1999-08-09",81.4018,83.0575,79.1618,82.9991,36257100,{"time":3587,"open":3588,"high":3589,"low":3590,"close":3591,"volume":3592},"1999-08-16",82.9796,84.051,82.0836,83.4666,23202300,{"time":3594,"open":3595,"high":3596,"low":3597,"close":3598,"volume":3599},"1999-08-23",84.0315,86.5053,83.9341,84.1873,31492300,{"time":3601,"open":3602,"high":3603,"low":3535,"close":3604,"volume":3605},"1999-08-30",84.3626,85.0834,84.7523,43026700,{"time":3607,"open":3608,"high":3609,"low":3610,"close":3611,"volume":3612},"1999-09-06",84.8107,85.1613,83.3302,84.6938,19832700,{"time":3614,"open":3563,"high":3615,"low":3616,"close":3617,"volume":3618},"1999-09-13",84.4406,81.2266,83.604,36960900,{"time":3620,"open":3621,"high":3622,"low":3623,"close":3624,"volume":3625},"1999-09-20",83.7212,83.7603,78.955,79.8536,51145200,{"time":3627,"open":3628,"high":3629,"low":3630,"close":3631,"volume":3632},"1999-09-27",80.4786,81.1037,78.4862,80.3028,44240000,{"time":3634,"open":3635,"high":3636,"low":3637,"close":3636,"volume":3638},"1999-10-04",80.7521,83.6822,80.4396,44835700,{"time":3640,"open":3641,"high":3642,"low":3643,"close":3644,"volume":3645},"1999-10-11",83.5063,83.8384,77.8221,78.0565,48238300,{"time":3647,"open":3648,"high":3649,"low":3650,"close":3651,"volume":3652},"1999-10-18",78.0955,82.0218,77.1579,81.3186,51326100,{"time":3654,"open":3655,"high":3656,"low":3657,"close":3658,"volume":3659},"1999-10-25",80.8302,86.0652,79.8926,85.6355,41302200,{"time":3661,"open":3662,"high":3663,"low":3664,"close":3665,"volume":3666},"1999-11-01",85.323,86.9541,84.1314,86.1825,33084700,{"time":3668,"open":3658,"high":3669,"low":3670,"close":3671,"volume":3672},"1999-11-08",87.501,85.0593,87.3545,32185500,{"time":3674,"open":3675,"high":3676,"low":3677,"close":3678,"volume":3679},"1999-11-15",87.4131,89.386,87.1396,89.0734,28514400,{"time":3681,"open":3682,"high":3676,"low":3683,"close":3684,"volume":3685},"1999-11-22",89.0344,87.5107,88.4093,16227000,{"time":3687,"open":3688,"high":3689,"low":3690,"close":3691,"volume":3692},"1999-11-29",88.0577,90.851,86.8857,89.9134,38754500,{"time":3694,"open":3695,"high":3696,"low":3697,"close":3698,"volume":3699},"1999-12-06",89.7181,89.8353,87.1201,88.6828,30066500,{"time":3701,"open":3684,"high":3702,"low":3703,"close":3704,"volume":3705},"1999-12-13",89.8012,87.5303,89.4095,27459200,{"time":3707,"open":3708,"high":3709,"low":3710,"close":3709,"volume":3711},"1999-12-20",89.3312,91.7887,88.4109,23689200,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3717,"volume":3718},"1999-12-27",91.7986,92.4643,90.8978,92.0335,16590500,{"time":3720,"open":3721,"high":3721,"low":3722,"close":3723,"volume":3724},"2000-01-03",92.8951,86.0024,91.3286,42725700,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2000-01-10",91.6419,92.4056,89.5271,92.0923,32748700,{"time":3733,"open":3734,"high":3735,"low":3736,"close":3737,"volume":3738},"2000-01-17",91.074,92.1118,90.1145,90.5061,24691300,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2000-01-24",91.2699,91.3873,84.9254,85.1408,45836400,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2000-01-31",85.1016,90.232,84.5924,89.3508,38317400,{"time":3754,"open":3708,"high":3755,"low":3756,"close":3757,"volume":3758},"2000-02-07",90.5845,86.4919,86.9031,35834100,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2000-02-14",87.5885,88.4892,84.3575,84.7883,45445900,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2000-02-21",84.71,86.1394,83.398,83.5449,56469300,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2000-02-28",83.5743,88.8025,83.1631,88.4305,48878800,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2000-03-06",88.2347,88.9788,84.6121,87.8039,57263100,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2000-03-13",85.6499,92.9741,85.0233,92.3067,64979500,{"time":3795,"open":3796,"high":3797,"low":3798,"close":3799,"volume":3800},"2000-03-20",92.2674,97.8427,90.7754,96.4686,57492300,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2000-03-27",96.3508,96.606,92.4245,94.4661,40621500,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2000-04-03",94.3091,96.1152,88.8221,95.1336,48883000,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2000-04-10",95.3299,96.1839,83.8652,85.4357,71239600,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2000-04-17",84.9252,91.168,84.6111,90.3436,50078700,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2000-04-24",88.8908,93.4453,88.2626,91.1484,59044900,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2000-05-01",92.0712,93.2785,87.8111,90.1668,43196900,{"time":3844,"open":3845,"high":3846,"low":3847,"close":3848,"volume":3849},"2000-05-08",89.6761,90.1276,86.535,89.7153,34030200,{"time":3851,"open":3845,"high":3852,"low":3853,"close":3854,"volume":3855},"2000-05-15",92.7974,88.2037,88.6552,29384700,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":3862},"2000-05-22",88.7337,89.0871,85.7498,86.6921,42993000,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2000-05-29",87.9485,93.6612,87.6147,92.8759,29343000,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2000-06-05",92.6404,93.1116,91.4821,92.0907,25584900,{"time":3878,"open":3879,"high":3880,"low":3881,"close":3882,"volume":3883},"2000-06-12",92.3263,93.5238,90.854,92.3076,28107200,{"time":3885,"open":3886,"high":3887,"low":3888,"close":3889,"volume":3890},"2000-06-19",92.2289,93.9211,90.5956,90.9104,27055700,{"time":3892,"open":3893,"high":3894,"low":3895,"close":3896,"volume":3897},"2000-06-26",91.5401,92.5535,90.3693,91.4811,28474400,{"time":3899,"open":3900,"high":3901,"low":3902,"close":3903,"volume":3904},"2000-07-03",91.5795,93.685,90.8121,93.2521,13182800,{"time":3906,"open":3907,"high":3908,"low":3909,"close":3908,"volume":3910},"2000-07-10",93.1143,95.2395,92.6617,24828600,{"time":3912,"open":3913,"high":3914,"low":3915,"close":3915,"volume":3916},"2000-07-17",95.0723,95.702,92.9963,27173000,{"time":3918,"open":3919,"high":3920,"low":3921,"close":3922,"volume":3923},"2000-07-24",93.2718,93.7342,89.1099,89.474,36330200,{"time":3925,"open":3926,"high":3927,"low":3928,"close":3929,"volume":3930},"2000-07-31",90.0053,92.3863,89.4543,92.1698,24945600,{"time":3932,"open":3933,"high":3934,"low":3935,"close":3936,"volume":3937},"2000-08-07",92.3862,93.9605,91.6582,92.8192,22485100,{"time":3939,"open":3940,"high":3941,"low":3942,"close":3943,"volume":3944},"2000-08-14",93.0553,94.7279,92.6027,94.2556,24001500,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3908,"volume":3950},"2000-08-21",94.4721,95.4756,93.9998,18290300,{"time":3952,"open":3908,"high":3953,"low":3954,"close":3955,"volume":3956},"2000-08-28",96.7154,94.6688,96.0266,21099700,{"time":3958,"open":3959,"high":3960,"low":3961,"close":3962,"volume":3963},"2000-09-04",95.6331,95.8397,94.0293,94.3343,15576700,{"time":3965,"open":3966,"high":3967,"low":3968,"close":3968,"volume":3969},"2000-09-11",94.295,95.2002,92.1647,23881000,{"time":3971,"open":3972,"high":3973,"low":3974,"close":3975,"volume":3976},"2000-09-18",92.4014,92.7762,89.9059,91.7109,31969200,{"time":3978,"open":3979,"high":3980,"low":3981,"close":3982,"volume":3983},"2000-09-25",92.1252,92.3718,89.7184,90.6654,38584900,{"time":3985,"open":3986,"high":3987,"low":3988,"close":3989,"volume":3990},"2000-10-02",91.0797,92.0068,88.2192,89.0478,35595700,{"time":3992,"open":3993,"high":3993,"low":3994,"close":3995,"volume":3996},"2000-10-09",89.2056,83.8201,86.8383,45074400,{"time":58,"open":3998,"high":3999,"low":4000,"close":4001,"volume":4002},86.7397,89.1267,82.163,88.3179,40528800,{"time":4004,"open":4005,"high":4006,"low":4007,"close":4008,"volume":4009},"2000-10-23",88.3376,89.6001,84.6092,87.9233,39287000,{"time":4011,"open":4012,"high":4013,"low":4014,"close":4015,"volume":4016},"2000-10-30",87.3907,90.8429,87.2132,90.1328,41242300,{"time":4018,"open":4019,"high":4020,"low":4021,"close":4022,"volume":4023},"2000-11-06",90.3695,91.0896,86.1874,86.2466,34601900,{"time":4025,"open":4026,"high":4027,"low":4028,"close":4029,"volume":4030},"2000-11-13",85.6153,88.4461,83.9681,86.2564,47027100,{"time":4032,"open":4033,"high":4034,"low":4035,"close":4036,"volume":4037},"2000-11-20",85.6942,86.0887,83.4058,85.1221,22291300,{"time":4039,"open":4040,"high":4041,"low":4042,"close":4043,"volume":4044},"2000-11-27",86.1479,86.286,81.9066,83.465,37031000,{"time":4046,"open":4047,"high":4048,"low":4049,"close":4050,"volume":4051},"2000-12-04",83.248,88.0417,83.0113,84.5698,45573400,{"time":4053,"open":4054,"high":4055,"low":4056,"close":4057,"volume":4058},"2000-12-11",86.72,88.1009,82.6723,82.9296,34242700,{"time":746,"open":4060,"high":4061,"low":4062,"close":4063,"volume":4064},83.6221,85.4623,79.4865,82.9097,51360700,{"time":4066,"open":4067,"high":4068,"low":4069,"close":4070,"volume":4071},"2000-12-25",82.8504,85.027,82.4942,83.068,26652700,{"time":4073,"open":4074,"high":4075,"low":4076,"close":4077,"volume":4078},"2001-01-01",83.5825,86.1154,80.7727,81.8017,50299500,{"time":760,"open":4080,"high":4081,"low":4082,"close":4074,"volume":4083},82.237,84.6708,80.8519,35562900,{"time":4085,"open":4074,"high":4086,"low":4087,"close":4088,"volume":4089},"2001-01-15",86.2341,83.2758,84.8588,32283100,{"time":4091,"open":4092,"high":4093,"low":4094,"close":4095,"volume":4096},"2001-01-22",85.0072,86.9464,84.5719,86.0362,39669000,{"time":4098,"open":4099,"high":4100,"low":4101,"close":4102,"volume":4103},"2001-01-29",85.7988,87.825,85.3238,85.3555,39997600,{"time":4105,"open":4102,"high":4106,"low":4107,"close":4108,"volume":4109},"2001-02-05",86.5586,83.114,83.4812,33064600,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2001-02-12",83.3925,84.9566,81.8729,82.5694,33156800,{"time":72,"open":4118,"high":4119,"low":4120,"close":4121,"volume":4122},82.9747,83.038,77.1239,79.1248,58125400,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2001-02-26",79.6567,80.9484,77.0922,78.27,64980800,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2001-03-05",78.6119,80.8914,77.9534,78.1117,34657200,{"time":87,"open":4138,"high":4139,"low":4140,"close":4141,"volume":4142},77.4658,77.5671,72.8936,73.0206,115629200,{"time":104,"open":4144,"high":4145,"low":4146,"close":4147,"volume":4148},73.4967,75.2109,68.5952,72.684,85642800,{"time":784,"open":4150,"high":4151,"low":4152,"close":4153,"volume":4154},73.4586,75.3316,71.1984,74.0872,55021700,{"time":799,"open":4156,"high":4157,"low":4158,"close":4159,"volume":4160},73.8395,74.5252,69.3952,71.9348,74741900,{"time":813,"open":4162,"high":4163,"low":4164,"close":3375,"volume":4165},72.3792,75.5475,71.6047,48863400,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2001-04-16",75.103,79.9981,74.2269,79.0458,72192900,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2001-04-23",78.5061,79.8966,76.7919,79.8585,45274600,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4185,"volume":4186},"2001-04-30",80.2838,81.0711,78.3728,80.8489,52989300,{"time":4188,"open":4189,"high":4190,"low":4191,"close":4192,"volume":4193},"2001-05-07",80.5441,80.9505,78.9823,79.4584,38252000,{"time":4195,"open":4196,"high":4197,"low":4198,"close":4199,"volume":4200},"2001-05-14",79.2997,82.5885,79.0204,82.3727,51112900,{"time":4202,"open":4203,"high":4204,"low":4205,"close":4206,"volume":4207},"2001-05-21",82.4362,83.8647,81.2045,81.3315,47532800,{"time":4209,"open":4210,"high":4211,"low":4212,"close":4213,"volume":4214},"2001-05-28",81.4076,81.4902,79.3632,80.4616,37768200,{"time":4216,"open":4217,"high":4218,"low":4219,"close":4220,"volume":4221},"2001-06-04",80.5061,82.0489,80.0489,80.633,42329700,{"time":4223,"open":4224,"high":4225,"low":4226,"close":4227,"volume":4228},"2001-06-11",80.4489,80.6267,76.6601,77.5833,53430100,{"time":4230,"open":4231,"high":4232,"low":4233,"close":4234,"volume":4235},"2001-06-18",77.456,79.1496,76.9721,78.22,52358900,{"time":4237,"open":4238,"high":4239,"low":4240,"close":4241,"volume":4242},"2001-06-25",78.4938,78.9586,76.7683,78.0609,46611200,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4247,"volume":4248},"2001-07-02",78.1882,79.1559,75.8005,29009100,{"time":4250,"open":4251,"high":4252,"low":4253,"close":4254,"volume":4255},"2001-07-09",76.0807,77.8826,74.5526,77.8316,54735200,{"time":4257,"open":4258,"high":4259,"low":4260,"close":4261,"volume":4262},"2001-07-16",77.5324,78.3028,76.2971,77.2586,38883100,{"time":4264,"open":4265,"high":4266,"low":4267,"close":4268,"volume":4269},"2001-07-23",77.5515,77.6024,74.336,76.9211,53799700,{"time":4271,"open":4272,"high":4273,"low":4274,"close":4275,"volume":4276},"2001-07-30",77.1631,78.4747,76.5964,77.6406,54293000,{"time":4278,"open":4279,"high":4280,"low":4281,"close":4282,"volume":4283},"2001-08-06",77.265,77.3669,74.7117,75.9533,57890800,{"time":4285,"open":4286,"high":4287,"low":4288,"close":4289,"volume":4290},"2001-08-13",76.1507,76.6282,73.8649,74.3361,51469600,{"time":4292,"open":4293,"high":4294,"low":4295,"close":4296,"volume":4297},"2001-08-20",74.3679,75.8515,73.7185,75.7815,57082300,{"time":826,"open":4299,"high":4300,"low":4301,"close":4302,"volume":4303},75.7496,75.896,71.3372,72.6806,69329700,{"time":841,"open":4305,"high":4306,"low":4307,"close":4308,"volume":4309},72.4896,73.9668,69.166,69.2233,100737400,{"time":859,"open":4311,"high":4312,"low":4311,"close":4313,"volume":4314},68.5738,70.2611,70.0701,23408700,{"time":120,"open":4316,"high":4317,"low":4318,"close":4319,"volume":4320},64.3079,67.7461,59.9477,62.1717,183182700,{"time":880,"open":4322,"high":4323,"low":4324,"close":4325,"volume":4326},63.7311,70.0582,63.3093,66.7477,111827300,{"time":896,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},66.4026,69.6428,65.7187,68.5308,134806500,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2001-10-08",67.9172,70.4928,67.4379,69.9815,103300800,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4345,"volume":4346},"2001-10-15",69.4255,71.0361,67.7511,68.6074,99714900,{"time":4348,"open":4349,"high":4350,"low":4351,"close":4352,"volume":4353},"2001-10-22",68.5755,71.4451,68.2176,70.5056,101759500,{"time":4355,"open":4356,"high":4357,"low":4358,"close":4359,"volume":4360},"2001-10-29",70.4033,70.6525,67.4635,69.8217,120413000,{"time":4362,"open":4363,"high":4364,"low":4365,"close":4366,"volume":4367},"2001-11-05",70.3778,72.9086,70.2052,72.0394,97350600,{"time":4369,"open":4370,"high":4371,"low":4372,"close":4373,"volume":4374},"2001-11-12",70.9402,73.7522,70.3011,73.0876,96541400,{"time":4376,"open":4377,"high":4378,"low":4379,"close":4380,"volume":4381},"2001-11-19",73.4454,74.0398,72.5443,73.9312,48022400,{"time":4383,"open":4384,"high":4385,"low":4386,"close":4387,"volume":4388},"2001-11-26",73.9759,74.7109,72.2183,72.8894,83217900,{"time":4390,"open":4391,"high":4392,"low":4393,"close":4394,"volume":4395},"2001-12-03",72.6338,75.4139,72.2248,74.4936,94495000,{"time":4397,"open":4398,"high":4399,"low":4400,"close":4401,"volume":4402},"2001-12-10",74.0399,74.385,71.5793,72.3015,86616100,{"time":4404,"open":4405,"high":4406,"low":4407,"close":4408,"volume":4409},"2001-12-17",72.212,74.0846,72.1545,73.7173,76638600,{"time":4411,"open":4412,"high":4413,"low":4414,"close":4415,"volume":4416},"2001-12-24",73.6404,74.8717,73.4993,74.3907,36034700,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2001-12-31",74.4869,75.6604,72.9862,75.4296,69155100,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2002-01-07",75.4809,75.6668,73.557,73.7109,68932300,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2002-01-14",73.5249,73.9995,72.2552,72.563,83899400,{"time":4439,"open":4440,"high":4441,"low":4442,"close":4443,"volume":4444},"2002-01-21",72.9478,73.2684,71.8383,72.8195,49081700,{"time":4446,"open":4447,"high":4448,"low":4449,"close":4450,"volume":4451},"2002-01-28",73.044,73.2299,69.5168,72.2423,108769500,{"time":4453,"open":4454,"high":4454,"low":4455,"close":4456,"volume":4457},"2002-02-04",71.973,69.2603,70.6006,130066600,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2002-02-11",70.575,72.4475,70.4275,71.1136,88336600,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2002-02-18",70.6391,70.9469,69.1449,70.312,98092400,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2002-02-25",70.3762,73.0119,70.3505,72.9413,118432100,{"time":4480,"open":4447,"high":4481,"low":4482,"close":4483,"volume":4484},"2002-03-04",75.6092,72.8836,75.0256,109307600,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2002-03-11",74.9614,75.6091,74.1534,75.0218,82338900,{"time":4493,"open":4494,"high":4495,"low":4496,"close":4497,"volume":4498},"2002-03-18",75.3112,75.7228,73.3947,73.9864,93657600,{"time":4500,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},"2002-03-25",74.0185,74.4559,72.8673,73.6519,74000400,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4511,"volume":4512},"2002-04-01",73.4654,74.025,72.1341,72.475,101992900,{"time":4514,"open":4515,"high":4516,"low":4517,"close":4518,"volume":4519},"2002-04-08",71.5939,73.0217,70.7707,71.6582,89196400,{"time":4521,"open":4522,"high":4523,"low":4524,"close":4525,"volume":4526},"2002-04-15",71.7868,73.1053,70.8736,72.5972,81059900,{"time":4528,"open":4529,"high":4530,"low":4531,"close":4532,"volume":4533},"2002-04-22",72.2756,72.3078,69.002,69.0663,95013900,{"time":4535,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},"2002-04-29",69.4136,70.6871,68.5776,69.1885,95625800,{"time":4542,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},"2002-05-06",69.2271,70.3334,67.465,67.9923,110502300,{"time":4549,"open":4550,"high":4551,"low":4552,"close":4553,"volume":4554},"2002-05-13",68.3139,71.5489,68.0373,71.3238,134329900,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":4561},"2002-05-20",71.1566,71.1887,69.4587,69.9024,72312000,{"time":4563,"open":4564,"high":4565,"low":4566,"close":4567,"volume":4568},"2002-05-27",70.134,70.1854,68.1081,68.9571,77054400,{"time":4570,"open":4571,"high":4572,"low":4573,"close":4574,"volume":4575},"2002-06-03",68.8734,69.2014,65.4198,66.4617,118618500,{"time":4577,"open":4578,"high":4579,"low":4580,"close":4581,"volume":4582},"2002-06-10",66.3974,67.2334,63.3489,65.214,130328000,{"time":912,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},65.5484,67.5486,63.6868,64.074,117698100,{"time":929,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},63.6416,65.1131,61.4344,63.8675,168238900,{"time":947,"open":4596,"high":4597,"low":4598,"close":4599,"volume":4600},64.0095,64.4096,60.4856,64.0934,104063400,{"time":137,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},63.8804,64.3451,58.2913,59.2788,196756600,{"time":158,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},59.1433,60.2146,54.4061,54.6707,289709500,{"time":179,"open":4614,"high":4615,"low":4616,"close":4617,"volume":4618},54.277,55.4581,50.1337,55.2451,388024300,{"time":980,"open":4620,"high":4621,"low":4622,"close":4623,"volume":4624},56.4714,59.0852,55.258,56.0131,264039800,{"time":997,"open":4626,"high":4627,"low":4628,"close":4629,"volume":4630},55.8195,59.3369,53.9221,58.9174,245429700,{"time":4632,"open":4633,"high":4634,"low":4635,"close":4636,"volume":4637},"2002-08-12",58.0784,60.718,56.8069,60.163,215024600,{"time":4639,"open":4640,"high":4641,"low":4642,"close":4643,"volume":4644},"2002-08-19",60.3179,62.6993,60.0855,61.0536,175923300,{"time":4646,"open":4647,"high":4648,"low":4649,"close":4650,"volume":4651},"2002-08-26",61.2537,62.1185,58.6076,59.2336,181468800,{"time":4653,"open":4654,"high":4655,"low":4620,"close":4656,"volume":4657},"2002-09-02",58.556,58.7302,58.0848,233559000,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2002-09-09",57.5039,60.234,56.9554,57.8718,187858900,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2002-09-16",57.6395,58.8528,54.4879,54.6824,225332800,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2002-09-23",54.2286,55.7326,53.0617,53.6452,293981500,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4684,"volume":4685},"2002-09-30",53.159,55.603,51.5901,52.381,321074300,{"time":197,"open":4687,"high":4688,"low":4689,"close":4690,"volume":4691},51.9013,54.9288,49.963,54.5593,371732700,{"time":4693,"open":4694,"high":4695,"low":4696,"close":4697,"volume":4698},"2002-10-14",53.9369,57.8914,53.8332,57.4636,301912800,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2002-10-21",57.1264,58.9286,56.7699,58.4749,240391200,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4711,"volume":4712},"2002-10-28",59.0907,59.1815,56.4004,58.5202,234112400,{"time":4714,"open":4715,"high":4716,"low":4717,"close":4718,"volume":4719},"2002-11-04",59.5121,60.3354,58.034,58.1183,240841900,{"time":4721,"open":4722,"high":4723,"low":4724,"close":4725,"volume":4726},"2002-11-11",58.0275,59.3501,56.6921,59.2528,206170000,{"time":4728,"open":4729,"high":4730,"low":4731,"close":4732,"volume":4733},"2002-11-18",59.739,61.1134,58.1896,60.5623,186071800,{"time":4735,"open":4736,"high":4737,"low":4738,"close":4739,"volume":4740},"2002-11-25",60.5688,61.5542,59.3954,60.9254,133280800,{"time":4742,"open":4743,"high":4744,"low":4745,"close":4746,"volume":4747},"2002-12-02",61.8913,62.2673,58.3322,59.6612,234909400,{"time":4749,"open":4750,"high":4738,"low":4751,"close":4752,"volume":4753},"2002-12-09",59.0389,57.872,57.9173,180638300,{"time":4755,"open":4756,"high":4757,"low":4758,"close":4759,"volume":4760},"2002-12-16",58.2285,59.5056,57.4376,58.6254,175506000,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4765,"volume":4766},"2002-12-23",58.3648,59.0293,56.9251,73227600,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2002-12-30",57.1922,59.531,56.7492,59.5114,140743500,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2003-01-06",59.4397,61.0032,59.316,60.6254,190900900,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":4787},"2003-01-13",60.9381,61.1466,58.7296,59.0619,176325100,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4793,"volume":4794},"2003-01-20",59.1987,59.2313,56.1368,56.2736,203666400,{"time":4796,"open":4797,"high":4798,"low":4799,"close":4800,"volume":4801},"2003-01-27",55.8502,56.7948,54.8208,56.0651,263688600,{"time":4803,"open":4804,"high":4805,"low":4806,"close":4807,"volume":4808},"2003-02-03",56.1173,56.5537,54.0521,54.3453,235403000,{"time":1014,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},54.3713,55.2964,52.7687,54.8209,245705500,{"time":4816,"open":4817,"high":4818,"low":4810,"close":4819,"volume":4820},"2003-02-17",55.0684,55.8958,55.4918,161160600,{"time":4822,"open":4823,"high":4824,"low":4825,"close":4826,"volume":4827},"2003-02-24",55.329,55.5244,53.5635,55.3095,219979200,{"time":4829,"open":4830,"high":4831,"low":4832,"close":4833,"volume":4834},"2003-03-03",55.544,55.8827,53.0489,54.2801,223094000,{"time":1036,"open":4836,"high":4837,"low":4838,"close":4839,"volume":4840},53.8111,55.2248,51.7134,54.8078,287646200,{"time":4842,"open":4810,"high":4843,"low":4844,"close":4845,"volume":4846},"2003-03-17",58.7899,54.215,58.6525,327127500,{"time":4848,"open":4849,"high":4850,"low":4851,"close":4852,"volume":4853},"2003-03-24",57.5732,57.7302,56.2454,56.7164,257883000,{"time":4855,"open":4856,"high":4857,"low":4858,"close":4859,"volume":4860},"2003-03-31",55.8268,58.2077,55.2054,57.704,250130300,{"time":4862,"open":4708,"high":4863,"low":4864,"close":4865,"volume":4866},"2003-04-07",59.4243,56.0623,57.0042,254678700,{"time":4868,"open":4869,"high":4870,"low":4871,"close":4872,"volume":4873},"2003-04-14",57.2135,58.9076,56.9061,58.5805,175612600,{"time":4875,"open":4876,"high":4877,"low":4878,"close":4879,"volume":4880},"2003-04-21",58.7768,60.4055,58.1423,59.0188,229653000,{"time":4882,"open":4883,"high":4884,"low":4885,"close":4886,"volume":4887},"2003-04-28",59.1561,61.138,59.0646,60.968,247601000,{"time":4889,"open":4884,"high":4890,"low":4891,"close":4892,"volume":4893},"2003-05-05",61.7333,60.3597,61.3081,195430700,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2003-05-12",61.1576,62.4331,61.0137,62.0538,189895200,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4906,"volume":4907},"2003-05-19",61.5828,61.7594,59.9083,61.3277,210922100,{"time":4909,"open":4910,"high":4911,"low":4912,"close":4913,"volume":4914},"2003-05-26",61.0268,63.5058,60.8764,63.4143,184820000,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2003-06-02",63.7937,66.325,63.2312,64.9253,244539900,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2003-06-09",64.6047,65.9979,63.9506,65.1215,190454900,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2003-06-16",65.3831,66.8352,65.2648,65.2779,193745800,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2003-06-23",65.2845,65.4224,63.6499,64.1094,205880600,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2003-06-30",64.477,65.547,63.302,64.8184,150126700,{"time":4951,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},"2003-07-07",65.4158,66.5645,64.7462,65.8031,188626100,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2003-07-14",66.4333,66.8928,64.4376,65.3239,212534300,{"time":4965,"open":4938,"high":4966,"low":4967,"close":4968,"volume":4969},"2003-07-21",65.8687,64.2341,65.7965,206167000,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2003-07-28",65.8884,66.2889,64.4902,64.6674,220476400,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2003-08-04",64.5361,64.9891,63.2429,64.5164,237511300,{"time":4985,"open":4986,"high":4946,"low":4987,"close":4988,"volume":4989},"2003-08-11",64.5033,64.2276,65.3961,162161100,{"time":4991,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},"2003-08-18",65.5996,66.8403,65.4683,65.4946,180141300,{"time":4998,"open":4999,"high":5000,"low":5001,"close":5002,"volume":5003},"2003-08-25",65.4552,66.6171,64.8775,66.5908,143567300,{"time":5005,"open":5006,"high":5007,"low":5008,"close":5009,"volume":5010},"2003-09-01",66.7221,68.0744,66.3348,67.5033,154349800,{"time":5012,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},"2003-09-08",67.6412,68.1926,66.5318,67.2539,194512000,{"time":5019,"open":5020,"high":5021,"low":5022,"close":5023,"volume":5024},"2003-09-15",67.2998,68.9288,66.9257,68.316,155666400,{"time":5026,"open":5027,"high":5028,"low":5029,"close":5030,"volume":5031},"2003-09-22",67.7756,68.0656,65.7987,65.8646,206449100,{"time":5033,"open":5034,"high":5035,"low":5036,"close":5037,"volume":5038},"2003-09-29",66.0952,68.718,65.4033,68.1315,266732100,{"time":5040,"open":5041,"high":5042,"low":5043,"close":5044,"volume":5045},"2003-10-06",68.1908,69.3374,67.8152,68.9091,156499500,{"time":5047,"open":5048,"high":5049,"low":5050,"close":5051,"volume":5052},"2003-10-13",69.0013,69.7789,68.5203,68.7048,166894200,{"time":5054,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},"2003-10-20",68.83,69.3769,67.3341,68.2567,185854700,{"time":5061,"open":5062,"high":5063,"low":5064,"close":5065,"volume":5066},"2003-10-27",68.3621,69.8316,68.0524,69.3901,163256500,{"time":5068,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},"2003-11-03",69.6867,70.3259,69.1265,69.5944,162685200,{"time":5075,"open":5076,"high":5077,"low":5078,"close":5079,"volume":5080},"2003-11-10",69.68,70.4774,69.0606,69.4955,158962700,{"time":5082,"open":5083,"high":5084,"low":5085,"close":5086,"volume":5087},"2003-11-17",69.1331,69.489,68.2831,68.6718,198958800,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2003-11-24",68.9881,70.2863,68.9815,70.1479,110047500,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5097,"volume":5100},"2003-12-01",70.4115,71.2221,70.2599,178043500,{"time":5102,"open":5103,"high":5104,"low":5105,"close":5106,"volume":5107},"2003-12-08",70.339,71.3011,69.825,71.2616,192440600,{"time":5109,"open":5110,"high":5111,"low":5112,"close":5113,"volume":5114},"2003-12-15",71.9403,72.4127,70.8267,72.1015,165604600,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2003-12-22",72.0287,72.8828,72.022,72.6312,68716700,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2003-12-29",72.896,74.2798,72.6841,73.6442,111617300,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2004-01-05",73.9487,75.1471,73.8825,74.4122,169125700,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2004-01-12",74.5181,75.6834,73.9951,75.6305,186248000,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2004-01-19",75.8291,76.3919,75.2928,75.7629,134721800,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2004-01-26",75.7363,77.1334,74.5247,75.1338,209506200,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2004-02-02",75.2795,75.9416,74.6704,75.7761,177701300,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2004-02-09",75.9218,77.0605,75.5907,76.2263,168279700,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2004-02-16",76.703,77.1996,75.69,76.0608,150477300,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2004-02-23",76.2859,76.6302,74.8359,76.1535,180518600,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2004-03-01",76.425,77.4445,76.0873,77.0539,179999000,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2004-03-08",77.0275,77.2129,73.5581,74.538,289846500,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2004-03-15",74.3327,74.9949,73.3859,73.7894,267767600,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2004-03-22",73.4439,74.2744,72.321,73.7695,255699700,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2004-03-29",74.1681,76.3009,74.1349,76.168,227782600,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2004-04-05",76.0484,76.6796,75.57,75.9886,151492900,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2004-04-12",76.1281,76.6065,74.6531,75.6298,250279500,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2004-04-19",75.4438,76.1879,74.2678,75.982,223221500,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2004-04-26",76.075,76.4869,73.6831,73.7229,247535500,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5252,"volume":5253},"2004-05-03",73.9954,75.2511,73.0586,235295100,{"time":5255,"open":5256,"high":5257,"low":5258,"close":5259,"volume":5260},"2004-05-10",72.713,73.6233,71.7961,73.1117,325927300,{"time":5262,"open":5263,"high":5264,"low":5117,"close":5265,"volume":5266},"2004-05-17",72.3476,73.8691,72.9589,225580900,{"time":5268,"open":5269,"high":5270,"low":5271,"close":5272,"volume":5273},"2004-05-24",73.4373,75.0983,72.8194,74.9853,194280600,{"time":5275,"open":5276,"high":5277,"low":5278,"close":5279,"volume":5280},"2004-05-31",74.7196,75.4637,74.3276,75.0651,152246700,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":5287},"2004-06-07",75.364,76.354,75.3574,75.9753,122938900,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2004-06-14",75.6232,76.1659,74.992,75.7725,158913600,{"time":5296,"open":5297,"high":5298,"low":5299,"close":5300,"volume":5301},"2004-06-21",75.8525,76.6461,75.1323,75.9125,166308000,{"time":5303,"open":5304,"high":5305,"low":5306,"close":5307,"volume":5308},"2004-06-28",76.366,76.5461,75.0723,75.2724,213823000,{"time":5310,"open":5311,"high":5312,"low":5313,"close":5314,"volume":5315},"2004-07-05",74.9323,75.0657,74.1521,74.5055,141242000,{"time":5317,"open":5318,"high":5319,"low":5320,"close":5321,"volume":5322},"2004-07-12",74.3655,74.9456,73.6453,73.8254,195807400,{"time":5324,"open":5325,"high":5326,"low":5327,"close":5328,"volume":5329},"2004-07-19",73.852,74.7256,72.4783,72.6584,264601300,{"time":5331,"open":5332,"high":5333,"low":5334,"close":5335,"volume":5336},"2004-07-26",72.8117,73.952,72.1582,73.912,260618700,{"time":5338,"open":5339,"high":5340,"low":5341,"close":5342,"volume":5343},"2004-08-02",73.4786,74.2588,71.098,71.2514,245476100,{"time":5345,"open":5346,"high":5347,"low":5348,"close":5349,"volume":5350},"2004-08-09",71.3647,72.2916,71.078,71.4781,237930700,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2004-08-16",71.4448,73.772,71.4181,73.672,214351400,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2004-08-23",73.7187,74.4388,73.2519,74.3188,154282000,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2004-08-30",74.1654,75.2324,73.4186,74.7656,196847200,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2004-09-06",75.0457,75.5324,74.7056,75.3924,132517300,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2004-09-13",75.5591,75.9071,75.139,75.7665,168336700,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2004-09-20",75.4451,75.9808,74.2934,74.6348,206162100,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5396,"volume":5398},"2004-09-27",74.3938,76.1013,73.9318,220704700,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2004-10-04",76.4026,76.791,75.2308,75.338,203552200,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2004-10-11",75.5188,75.7129,74.0389,74.5009,243760800,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5418,"volume":5419},"2004-10-18",74.2532,75.1505,73.4898,73.6505,258476200,{"time":5421,"open":5417,"high":5422,"low":5423,"close":5424,"volume":5425},"2004-10-25",76.0946,73.222,75.8,275457800,{"time":5427,"open":5428,"high":5429,"low":5424,"close":5430,"volume":5431},"2004-11-01",76.0411,78.7731,78.532,288528600,{"time":5433,"open":5434,"high":5435,"low":5436,"close":5437,"volume":5438},"2004-11-08",78.3311,79.6837,78.157,79.5431,217234200,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2004-11-15",79.5841,80.0139,78.6707,78.8588,215951400,{"time":5447,"open":5448,"high":5449,"low":5450,"close":5451,"volume":5452},"2004-11-22",78.6909,79.9065,78.5969,79.4834,124741500,{"time":5454,"open":3400,"high":5455,"low":5456,"close":5457,"volume":5458},"2004-11-29",80.6855,78.8991,80.0878,274275700,{"time":5460,"open":5461,"high":5462,"low":5463,"close":5464,"volume":5465},"2004-12-06",80.0609,80.3497,79.0669,80.1415,237724200,{"time":5467,"open":5468,"high":5469,"low":5470,"close":5471,"volume":5472},"2004-12-13",80.4303,81.4242,80.155,80.5943,249144600,{"time":5474,"open":5475,"high":5476,"low":5477,"close":5478,"volume":5479},"2004-12-20",80.8035,81.8359,80.4121,81.4918,137428400,{"time":5481,"open":5482,"high":5483,"low":5484,"close":5485,"volume":5486},"2004-12-27",81.7819,82.0923,81.2353,81.5592,125743300,{"time":5488,"open":5489,"high":5490,"low":3454,"close":5491,"volume":5492},"2005-01-03",82.0248,82.1598,79.9195,294245300,{"time":5494,"open":5495,"high":5496,"low":5497,"close":5498,"volume":5499},"2005-01-10",79.8521,80.6078,79.2853,79.7846,289953500,{"time":5501,"open":5502,"high":5503,"low":5504,"close":5505,"volume":5506},"2005-01-17",79.6564,80.7157,78.7117,78.7994,246980300,{"time":5508,"open":5509,"high":5510,"low":5511,"close":5512,"volume":5513},"2005-01-24",79.0086,79.454,78.5228,79.238,300499700,{"time":5515,"open":5516,"high":5517,"low":5518,"close":5519,"volume":5520},"2005-01-31",79.5889,81.2623,79.4269,81.1274,253704500,{"time":5522,"open":5523,"high":5524,"low":5525,"close":5478,"volume":5526},"2005-02-07",81.1409,81.674,80.4661,238946500,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5484,"volume":5532},"2005-02-14",81.4377,81.9573,80.9047,237655100,{"time":5534,"open":5531,"high":5535,"low":5536,"close":5537,"volume":5538},"2005-02-21",82.099,80.014,81.9371,278453700,{"time":5540,"open":5541,"high":5542,"low":5543,"close":5544,"volume":5545},"2005-02-28",81.7482,82.8818,80.9992,82.8143,298301500,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5484,"volume":5551},"2005-03-07",82.7671,83.1652,81.0801,284193500,{"time":5553,"open":5554,"high":5530,"low":5555,"close":5556,"volume":5557},"2005-03-14",81.3838,80.037,80.3012,296465300,{"time":5559,"open":5560,"high":5561,"low":5562,"close":5563,"volume":5564},"2005-03-21",80.4164,80.5654,79.0886,79.3528,276466500,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5570,"volume":5571},"2005-03-28",79.5425,80.606,78.7499,79.5493,339758600,{"time":5573,"open":5574,"high":5575,"low":5576,"close":5577,"volume":5578},"2005-04-04",79.5018,80.7889,79.0818,79.9354,282210800,{"time":5580,"open":5581,"high":5582,"low":5583,"close":5584,"volume":5585},"2005-04-11",80.1318,80.6535,77.2934,77.3273,421835900,{"time":5587,"open":5588,"high":5589,"low":5590,"close":5591,"volume":5592},"2005-04-18",77.307,78.9193,76.9209,78.2893,448499200,{"time":5594,"open":5595,"high":5596,"low":5597,"close":5598,"volume":5599},"2005-04-25",78.4857,79.1021,77.2054,78.4112,385517300,{"time":5601,"open":5602,"high":5577,"low":5603,"close":5604,"volume":5605},"2005-05-02",78.628,78.2554,79.3189,387404500,{"time":5607,"open":5608,"high":5609,"low":5610,"close":5611,"volume":5612},"2005-05-09",79.4003,79.9896,77.7676,78.3909,390365200,{"time":5614,"open":5615,"high":5616,"low":5617,"close":5618,"volume":5619},"2005-05-16",78.3773,80.8905,78.3502,80.6941,296337300,{"time":5621,"open":5622,"high":5623,"low":5624,"close":5623,"volume":5625},"2005-05-23",80.7551,81.4596,80.4976,217163100,{"time":5627,"open":5628,"high":5629,"low":5630,"close":5631,"volume":5632},"2005-05-30",81.3444,81.9134,80.8838,81.3918,213692100,{"time":5634,"open":5635,"high":5636,"low":5637,"close":5638,"volume":5639},"2005-06-06",81.2564,82.137,80.9109,81.4257,242547500,{"time":5641,"open":5642,"high":5643,"low":5644,"close":5645,"volume":5646},"2005-06-13",81.2496,82.9106,81.1615,82.5434,234529800,{"time":5648,"open":5649,"high":5650,"low":5651,"close":5652,"volume":5653},"2005-06-20",82.3529,82.9378,80.8293,80.9245,247967400,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2005-06-27",80.9177,81.8904,80.7681,81.2986,243700800,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5664,"volume":5666},"2005-07-04",81.1082,82.5161,80.4349,271672600,{"time":5668,"open":5669,"high":5670,"low":5671,"close":5672,"volume":5673},"2005-07-11",82.5229,83.958,82.5093,83.5499,262456400,{"time":5675,"open":5676,"high":5677,"low":5678,"close":5679,"volume":5680},"2005-07-18",83.3187,84.1553,83.0126,84.026,338959100,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2005-07-25",83.9376,84.7742,83.5567,84.1621,253480800,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2005-08-01",84.2233,84.8422,83.4343,83.5771,226853900,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2005-08-08",83.7608,84.679,83.2371,83.6996,280996800,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2005-08-15",83.8084,84.2505,82.8698,83.2983,263656400,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5714,"volume":5715},"2005-08-22",83.3731,83.8152,82.0808,82.1352,301773100,{"time":5717,"open":5718,"high":5697,"low":5719,"close":5720,"volume":5721},"2005-08-29",81.8972,81.8768,83.1623,355516700,{"time":5723,"open":5724,"high":5691,"low":5725,"close":5726,"volume":5727},"2005-09-05",83.4275,83.4207,84.747,181163600,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2005-09-12",84.645,84.7946,83.5907,84.3564,297720700,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2005-09-19",84.3359,84.4315,82.2663,82.9493,376270000,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5745,"volume":5747},"2005-09-26",83.3455,84.0422,82.6625,309618600,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"2005-10-03",83.9875,84.2471,80.7158,81.6993,434426400,{"time":5756,"open":5757,"high":5758,"low":5759,"close":5760,"volume":5761},"2005-10-10",81.7472,81.7677,79.8346,81.0573,416521100,{"time":5763,"open":5764,"high":5476,"low":5765,"close":5766,"volume":5767},"2005-10-17",81.1461,79.9986,80.6884,488216200,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2005-10-24",80.9002,82.3346,80.5518,81.8291,367703800,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2005-10-31",82.1639,83.7826,82.0545,83.407,362129900,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2005-11-07",83.5845,84.5887,83.1611,84.534,260500100,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2005-11-14",84.5545,85.5722,83.9192,85.4698,293972400,{"time":5797,"open":5798,"high":5799,"low":5800,"close":5801,"volume":5802},"2005-11-21",85.4834,87.0271,85.3673,86.8359,182584700,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5808,"volume":5809},"2005-11-28",86.9178,86.9315,85.5791,86.6446,274412200,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"2005-12-05",86.5421,87.2525,85.7089,86.2894,297378200,{"time":5818,"open":5819,"high":5820,"low":5821,"close":5822,"volume":5823},"2005-12-12",86.549,87.4916,86.0367,86.7674,303534400,{"time":5825,"open":5826,"high":5827,"low":5828,"close":5829,"volume":5830},"2005-12-19",87.0215,87.1176,86.1632,87.0422,207368300,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5836,"volume":5837},"2005-12-26",87.1795,87.2413,85.3941,85.4971,152698300,{"time":5839,"open":5840,"high":5841,"low":5842,"close":5843,"volume":5844},"2006-01-02",85.964,88.2918,85.4147,88.1957,235349700,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2006-01-09",88.182,88.8824,88.0309,88.3605,223453000,{"time":5853,"open":5849,"high":5854,"low":5855,"close":5855,"volume":5856},"2006-01-16",88.5116,86.4997,323622400,{"time":5858,"open":5859,"high":5860,"low":5861,"close":5862,"volume":5863},"2006-01-23",86.6645,88.3468,86.4104,88.2644,344839100,{"time":5865,"open":5843,"high":5866,"low":5867,"close":5868,"volume":5869},"2006-01-30",88.4498,86.6164,86.7056,339874900,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2006-02-06",86.8224,87.9622,86.1083,86.9597,302674200,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5866,"volume":5882},"2006-02-13",86.9323,88.7244,86.4859,330104900,{"time":5884,"open":5885,"high":5886,"low":5887,"close":5888,"volume":5889},"2006-02-20",88.6558,89.0266,88.0858,88.8618,168983600,{"time":5891,"open":5892,"high":5893,"low":5894,"close":5895,"volume":5896},"2006-02-27",88.8549,89.315,87.9829,88.4154,292939800,{"time":5898,"open":5899,"high":5900,"low":5901,"close":5902,"volume":5903},"2006-03-06",88.6764,88.7039,87.3305,88.2987,302756000,{"time":5905,"open":5906,"high":5907,"low":5908,"close":5909,"volume":5910},"2006-03-13",88.4704,90.2763,88.2575,90.0493,281568500,{"time":5912,"open":5913,"high":5914,"low":5915,"close":5916,"volume":5917},"2006-03-20",90.0631,90.3044,89.2427,89.7667,274160300,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2006-03-27",89.6426,90.2975,88.967,89.5047,309605900,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"2006-04-03",89.6702,90.5871,89.1738,89.3048,305128300,{"time":5933,"open":5934,"high":5935,"low":5895,"close":5936,"volume":5937},"2006-04-10",89.4427,89.6771,88.7326,208381400,{"time":5939,"open":5940,"high":5941,"low":5942,"close":5943,"volume":5944},"2006-04-17",88.8153,90.9042,88.2569,90.4147,402316600,{"time":5946,"open":5947,"high":5948,"low":5949,"close":5950,"volume":5951},"2006-04-24",90.2355,90.8283,89.3392,90.6353,384501600,{"time":5953,"open":5950,"high":5954,"low":5955,"close":5956,"volume":5957},"2006-05-01",91.5523,89.8425,91.3592,280384700,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2006-05-08",91.3523,91.5316,89.0635,89.098,296612300,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5970,"volume":5971},"2006-05-15",88.7877,89.6219,86.7264,87.6226,503172100,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5975,"volume":5977},"2006-05-22",87.0573,88.5051,86.0095,513231900,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2006-05-29",88.2224,89.2289,86.8988,88.9325,324770400,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2006-06-05",88.8291,88.836,85.3959,86.4162,625132500,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2006-06-12",86.7816,87.1125,84.3411,86.3134,673381600,{"time":6000,"open":6001,"high":6002,"low":6003,"close":6004,"volume":6005},"2006-06-19",86.8328,87.0405,85.5518,86.168,364980400,{"time":6007,"open":6008,"high":6009,"low":6010,"close":6011,"volume":6012},"2006-06-26",86.2373,88.3977,85.621,88.1346,334910500,{"time":6014,"open":6015,"high":6016,"low":6017,"close":6018,"volume":6019},"2006-07-03",88.2384,88.6401,87.4491,87.6706,225294200,{"time":6021,"open":6022,"high":6015,"low":6023,"close":6024,"volume":6025},"2006-07-10",87.8991,85.0532,85.531,422814400,{"time":6027,"open":6024,"high":6028,"low":6029,"close":6030,"volume":6031},"2006-07-17",87.456,84.7485,85.8288,551315100,{"time":6033,"open":6004,"high":6034,"low":6004,"close":6035,"volume":6036},"2006-07-24",88.7301,88.6193,442284600,{"time":6038,"open":6009,"high":6039,"low":6040,"close":6041,"volume":6042},"2006-07-31",89.6233,87.6637,88.7716,339577600,{"time":6044,"open":6045,"high":6046,"low":6047,"close":6048,"volume":6049},"2006-08-07",88.5639,89.0486,87.4421,87.9476,331993700,{"time":6051,"open":6052,"high":6053,"low":6054,"close":6053,"volume":6055},"2006-08-14",88.3769,90.4958,87.8853,327000800,{"time":6057,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},"2006-08-21",90.1427,90.3781,89.4572,89.8865,269304600,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2006-08-28",89.7757,91.1121,89.7688,91.0013,250856300,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2006-09-04",91.0637,91.2991,89.568,90.2119,237509600,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2006-09-11",89.9211,92.0762,89.658,91.7771,335779100,{"time":6085,"open":6086,"high":6087,"low":6088,"close":6089,"volume":6090},"2006-09-18",91.6588,92.3404,91.1094,91.4363,386346600,{"time":6092,"open":6093,"high":6094,"low":6095,"close":6096,"volume":6097},"2006-09-25",91.6171,93.1889,91.1442,92.9038,355258100,{"time":6099,"open":6100,"high":6101,"low":6102,"close":6103,"volume":6104},"2006-10-02",92.876,94.1765,92.257,93.8984,331175500,{"time":6106,"open":6107,"high":6108,"low":6109,"close":6110,"volume":6111},"2006-10-09",93.787,95.0807,93.4046,95.0251,314754900,{"time":6113,"open":6114,"high":6115,"low":6116,"close":6117,"volume":6118},"2006-10-16",94.9486,95.5397,94.3574,95.1711,331779900,{"time":6120,"open":6121,"high":6122,"low":6123,"close":6124,"volume":6125},"2006-10-23",94.9764,96.6734,94.8581,95.9153,344641900,{"time":6127,"open":6128,"high":6129,"low":6130,"close":6131,"volume":6132},"2006-10-30",95.7414,96.1935,94.3226,94.9624,336037000,{"time":6134,"open":6135,"high":6136,"low":6137,"close":6138,"volume":6139},"2006-11-06",95.2546,96.7707,95.185,96.1448,359047800,{"time":6141,"open":6142,"high":6143,"low":3955,"close":6144,"volume":6145},"2006-11-13",96.1031,97.8418,97.661,365694400,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2006-11-20",97.5775,98.1756,97.3271,97.6123,197045400,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2006-11-27",97.5636,98.0991,96.0544,97.5219,491307200,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2006-12-04",97.5427,98.9685,97.5288,98.3565,356923700,{"time":6168,"open":6165,"high":6169,"low":6170,"close":6171,"volume":6172},"2006-12-11",99.9325,97.9879,99.5479,308363800,{"time":6174,"open":6175,"high":6176,"low":6177,"close":6178,"volume":6179},"2006-12-18",99.6877,99.9255,98.3799,98.4359,266215300,{"time":6181,"open":6182,"high":6183,"low":6184,"close":6185,"volume":6186},"2006-12-25",98.4779,99.7997,98.4569,99.0443,155174000,{"time":6188,"open":6189,"high":6190,"low":6191,"close":6192,"volume":6193},"2007-01-01",99.4849,99.9115,98.1771,98.289,241073500,{"time":6195,"open":6196,"high":6197,"low":6198,"close":6197,"volume":6199},"2007-01-08",98.4849,100.1774,98.0862,329610500,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},"2007-01-15",100.0584,100.3312,99.5269,99.8836,220263000,{"time":6208,"open":6202,"high":6209,"low":6210,"close":6211,"volume":6212},"2007-01-22",100.6949,99.0164,99.4011,310992100,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2007-01-29",99.443,101.3732,99.1283,101.2753,347310200,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2007-02-05",101.1984,101.66,100.2822,100.6669,308181700,{"time":6228,"open":6225,"high":6229,"low":6230,"close":6231,"volume":6232},"2007-02-12",102.0726,100.1423,101.9187,274335200,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6238,"volume":6239},"2007-02-19",101.7998,102.4013,101.4082,101.618,271917000,{"time":6241,"open":6242,"high":6229,"low":6243,"close":6244,"volume":6245},"2007-02-26",101.9887,96.5476,96.9812,896598200,{"time":6247,"open":6248,"high":6249,"low":6250,"close":6184,"volume":6251},"2007-03-05",96.4637,98.9045,96.044,627885300,{"time":6253,"open":6254,"high":6255,"low":6256,"close":6257,"volume":6258},"2007-03-12",98.2051,98.8485,95.6384,97.2676,756793400,{"time":6260,"open":6261,"high":6262,"low":6263,"close":6264,"volume":6265},"2007-03-19",97.7801,100.9749,97.7029,100.68,524036300,{"time":6267,"open":6268,"high":6269,"low":6270,"close":6271,"volume":6272},"2007-03-26",100.7572,100.8625,98.6929,99.704,634186800,{"time":6274,"open":6275,"high":6276,"low":6277,"close":6278,"volume":6279},"2007-04-02",99.8163,101.4173,99.3389,101.2768,272652200,{"time":6281,"open":6282,"high":6283,"low":6284,"close":6283,"volume":6285},"2007-04-09",101.5647,102.0351,100.6448,413774500,{"time":6287,"open":6288,"high":6289,"low":6290,"close":6289,"volume":6291},"2007-04-16",102.3932,104.3522,102.3862,506895800,{"time":6293,"open":6294,"high":6295,"low":6296,"close":6297,"volume":6298},"2007-04-23",104.1767,105.1807,103.4394,104.9911,497093300,{"time":6300,"open":6301,"high":6302,"low":6303,"close":6304,"volume":6305},"2007-04-30",105.0683,106.1075,103.6851,105.9671,505325300,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2007-05-07",105.939,107.3012,104.8086,105.9249,513142200,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6316,"volume":6318},"2007-05-14",105.925,107.1607,105.1737,603182100,{"time":6320,"open":6321,"high":6322,"low":6323,"close":6324,"volume":6325},"2007-05-21",107.1326,107.7786,105.8407,106.5077,661502200,{"time":6327,"open":6328,"high":6329,"low":6330,"close":6331,"volume":6332},"2007-05-28",106.6833,108.4105,106.262,108.1858,433672000,{"time":6334,"open":6335,"high":6336,"low":6337,"close":6338,"volume":6339},"2007-06-04",107.8067,108.4035,104.6611,106.0513,777324100,{"time":6341,"open":6342,"high":6343,"low":6344,"close":6345,"volume":6346},"2007-06-11",105.9741,108.3559,105.0052,107.9399,829549100,{"time":6348,"open":6349,"high":6350,"low":6351,"close":6352,"volume":6353},"2007-06-18",108.1585,108.2995,105.6693,106.1629,786735600,{"time":6355,"open":6356,"high":6357,"low":6358,"close":6359,"volume":6360},"2007-06-25",105.9443,106.9386,104.407,106.0783,1001504900,{"time":6362,"open":6363,"high":6364,"low":6365,"close":6366,"volume":6367},"2007-07-02",106.3885,108.0104,106.318,107.8765,327793400,{"time":6369,"open":6370,"high":6371,"low":6372,"close":6373,"volume":6374},"2007-07-09",108.0034,109.6252,106.1418,109.1951,673995100,{"time":6376,"open":6377,"high":6378,"low":6379,"close":6380,"volume":6381},"2007-07-16",109.2939,109.6746,107.7707,108.2431,853182600,{"time":6383,"open":6384,"high":6385,"low":6386,"close":6387,"volume":6388},"2007-07-23",108.7226,109.1034,102.2845,102.3268,1533710900,{"time":6390,"open":6391,"high":6392,"low":6393,"close":6394,"volume":6395},"2007-07-30",102.905,105.3943,100.9799,101.403,1721820800,{"time":6397,"open":6398,"high":6399,"low":6400,"close":6401,"volume":6402},"2007-08-06",101.6922,106.1911,100.5075,102.0448,1601119800,{"time":6404,"open":6405,"high":6406,"low":6407,"close":6401,"volume":6408},"2007-08-13",103.3069,103.582,96.6079,1704847500,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6412,"volume":6414},"2007-08-20",102.3691,104.5975,101.0434,850360700,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2007-08-27",104.2589,104.7173,101.1633,104.0756,917764000,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2007-09-03",103.9769,105.761,102.4326,103.0038,649649800,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2007-09-10",103.3211,105.3872,101.7767,104.9994,779932400,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2007-09-17",104.5833,108.8707,104.1038,107.6726,884054500,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6448,"volume":6449},"2007-09-24",107.9914,108.537,106.6098,108.1049,653372500,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2007-10-01",108.119,110.5988,108.0481,110.4216,591641100,{"time":6458,"open":6459,"high":6460,"low":6461,"close":6462,"volume":6463},"2007-10-08",110.0957,111.6049,109.4935,110.7618,625121600,{"time":6465,"open":6466,"high":6467,"low":6468,"close":6469,"volume":6470},"2007-10-15",110.7192,110.8679,106.0359,106.043,989902300,{"time":6472,"open":6473,"high":6474,"low":6475,"close":6474,"volume":6476},"2007-10-22",105.4692,108.8417,105.3275,1182627600,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2007-10-29",109.0613,110.0107,105.7171,107.1271,1125046000,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"2007-11-05",106.0218,107.7718,102.6563,102.8335,1363536200,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2007-11-12",102.8831,105.8518,101.8132,103.294,1236645700,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2007-11-19",102.9327,103.1098,100.3749,102.1179,1019214300,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"2007-11-26",102.3304,106.1847,99.6594,105.3274,1189044700,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"2007-12-03",104.9944,107.3396,103.6624,106.9216,757531800,{"time":6520,"open":6521,"high":6522,"low":6523,"close":6524,"volume":6525},"2007-12-10",107.1838,108.3244,104.2221,104.2717,1093400500,{"time":6527,"open":6528,"high":6529,"low":6530,"close":6531,"volume":6532},"2007-12-17",103.875,105.7155,101.9974,105.5089,982654100,{"time":6534,"open":6535,"high":6536,"low":6537,"close":6538,"volume":6539},"2007-12-24",106.0004,106.613,104.6328,104.9177,352074300,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6545,"volume":6546},"2007-12-31",104.7753,105.1386,100.3663,100.6512,670526600,{"time":6548,"open":6549,"high":6550,"low":6551,"close":6552,"volume":6553},"2008-01-07",101.0074,101.7838,98.0799,99.825,1465959400,{"time":216,"open":6555,"high":6556,"low":6557,"close":6558,"volume":6559},100.5444,101.043,93.379,94.0627,1535562300,{"time":234,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},90.6082,97.4104,89.7463,94.7607,1477389900,{"time":1058,"open":6567,"high":6568,"low":6558,"close":6569,"volume":6570},94.9174,99.4404,99.419,1272366500,{"time":6572,"open":6573,"high":6574,"low":6575,"close":6576,"volume":6577},"2008-02-04",99.1554,99.2196,93.8276,94.7821,1181381300,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2008-02-11",94.8035,97.6241,94.0485,96.2565,996516000,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2008-02-18",97.3819,97.5884,94.6325,96.5984,771817900,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2008-02-25",96.5414,99.1056,94.5756,95.3163,994469800,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2008-03-03",94.832,95.993,91.584,92.3888,1317024300,{"time":6607,"open":6608,"high":6609,"low":6610,"close":6611,"volume":6612},"2008-03-10",92.4815,95.2807,90.8788,92.3177,1642477300,{"time":1074,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},90.1523,95.9075,89.7962,94.5427,1331020000,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2008-03-24",95.4232,97.2127,93.8126,94.1347,1004908100,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2008-03-31",93.9772,98.7516,93.8341,97.9857,1012481800,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2008-04-07",98.6872,99.1883,95.2084,95.4733,914734500,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2008-04-14",95.3373,99.8969,94.7217,99.1238,920376400,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2008-04-21",98.9449,100.1331,97.9928,99.9256,894231800,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2008-04-28",100.126,101.9083,98.9664,101.2927,808385200,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2008-05-05",100.9634,101.7866,99.1024,99.4245,828021000,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2008-05-12",99.675,102.2662,99.3028,102.1159,860072700,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2008-05-19",102.2233,103.2898,98.4367,98.5226,949138100,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2008-05-26",98.6371,100.8775,98.4438,100.4624,640900200,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2008-06-02",100.0902,100.8489,97.5061,97.5562,1321816700,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2008-06-09",97.9642,98.4224,95.5735,97.456,1269907600,{"time":6704,"open":6705,"high":6706,"low":6707,"close":6708,"volume":6709},"2008-06-16",97.0265,98.1503,94.3969,94.6559,1236913800,{"time":6711,"open":6712,"high":6713,"low":6714,"close":6715,"volume":6716},"2008-06-23",95.0228,95.9652,91.3899,91.7424,1321449300,{"time":6718,"open":6719,"high":6720,"low":6721,"close":6722,"volume":6723},"2008-06-30",92.0014,92.915,89.9152,90.8648,1174881700,{"time":250,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},91.2101,91.8935,88.1168,89.0879,2002730700,{"time":264,"open":6731,"high":6732,"low":6733,"close":6734,"volume":6735},90.1094,90.9439,86.3399,90.6274,1839386900,{"time":6737,"open":6738,"high":6739,"low":6740,"close":6741,"volume":6742},"2008-07-21",91.0086,92.9078,89.8145,90.2677,1299231100,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2008-07-28",90.2893,92.5122,88.7858,90.7569,1347509900,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"2008-08-04",90.6705,93.4689,89.7497,93.0661,1156496800,{"time":6758,"open":6759,"high":6760,"low":6761,"close":6762,"volume":6763},"2008-08-11",93.138,94.6055,91.8432,93.6416,1139575900,{"time":6765,"open":6766,"high":6767,"low":6768,"close":6769,"volume":6770},"2008-08-18",93.8286,93.8646,90.8864,93.2675,940772100,{"time":6772,"open":6773,"high":6774,"low":6775,"close":6776,"volume":6777},"2008-08-25",92.656,93.7639,91.059,92.6488,858819800,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6783,"volume":6784},"2008-09-01",93.5409,94.0301,87.7642,89.5051,1133857800,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"2008-09-08",92.1093,92.2532,87.4765,90.7065,1713539300,{"time":278,"open":6793,"high":6794,"low":6795,"close":6796,"volume":6797},87.4981,92.6135,81.8654,89.8062,2966649400,{"time":6799,"open":6800,"high":6801,"low":6802,"close":6803,"volume":6804},"2008-09-22",90.0449,90.262,85.2262,87.4402,1503425700,{"time":293,"open":6806,"high":6807,"low":6808,"close":6809,"volume":6810},86.203,86.3477,79.3582,79.8358,1947635500,{"time":311,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},77.5276,77.8677,60.4737,64.0335,3281575900,{"time":6818,"open":6819,"high":6820,"low":6821,"close":6822,"volume":6823},"2008-10-13",67.919,76.3555,62.6154,67.4415,2671940000,{"time":1099,"open":6825,"high":6826,"low":6827,"close":6828,"volume":6829},68.9898,71.7031,60.7777,62.9772,2374443200,{"time":1116,"open":6831,"high":6832,"low":6833,"close":6834,"volume":6835},62.203,71.3197,60.5606,70.0607,2394474300,{"time":1132,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},70.0245,72.9766,65.1623,67.9118,1798169800,{"time":330,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},68.8885,69.1201,59.3956,62.6733,2468096000,{"time":349,"open":6849,"high":6850,"low":6851,"close":6852,"volume":6853},62.4997,64.077,53.7882,57.5362,3030111200,{"time":1159,"open":6855,"high":6856,"low":6857,"close":6858,"volume":6859},59.2726,65.213,58.1439,65.184,1465860000,{"time":1175,"open":6861,"high":6862,"low":6863,"close":6864,"volume":6865},63.3173,63.9757,59.2293,63.6212,2275378100,{"time":6867,"open":6868,"high":6869,"low":6870,"close":6871,"volume":6872},"2008-12-08",65.3649,66.8409,61.6459,64.3881,1959958100,{"time":6874,"open":6875,"high":6876,"low":6877,"close":6878,"volume":6879},"2008-12-15",64.4098,66.8771,62.4345,64.3273,1592338100,{"time":6881,"open":6882,"high":6883,"low":6884,"close":6885,"volume":6886},"2008-12-22",64.6117,64.6774,62.3578,63.576,602214000,{"time":6888,"open":6889,"high":6890,"low":6891,"close":6892,"volume":6893},"2008-12-29",63.6343,68.1567,62.4381,67.8066,717605700,{"time":6895,"open":6896,"high":6897,"low":6898,"close":6899,"volume":6900},"2009-01-05",67.5659,68.8934,62.263,64.9837,1444297800,{"time":6902,"open":6903,"high":6904,"low":6905,"close":6906,"volume":6907},"2009-01-12",64.8014,64.8524,59.6079,62.0442,2001666900,{"time":6909,"open":6910,"high":6906,"low":6911,"close":6912,"volume":6913},"2009-01-19",61.4388,58.3898,60.6218,1598956800,{"time":6915,"open":6916,"high":6917,"low":6918,"close":6919,"volume":6920},"2009-01-26",60.9719,64.1522,59.9653,60.4176,1599551600,{"time":6922,"open":6923,"high":6924,"low":6925,"close":6926,"volume":6927},"2009-02-02",59.4985,63.7073,56.6976,63.4447,1673389500,{"time":6929,"open":6930,"high":6931,"low":6932,"close":6933,"volume":6934},"2009-02-09",63.4301,63.999,59.1192,60.3665,1864031100,{"time":6936,"open":6937,"high":6938,"low":6939,"close":4620,"volume":6940},"2009-02-16",58.47,60.5124,55.2679,1635919000,{"time":6942,"open":6943,"high":6944,"low":6945,"close":6946,"volume":6947},"2009-02-23",57.0914,58.1126,53.8383,53.9258,2101752900,{"time":370,"open":6949,"high":6950,"low":6951,"close":6952,"volume":6953},52.8973,53.9185,48.9439,50.2714,2308986100,{"time":1194,"open":6955,"high":6956,"low":6957,"close":6958,"volume":6959},49.5638,56.1505,49.4034,55.5013,1889958900,{"time":6961,"open":6962,"high":6963,"low":6964,"close":6965,"volume":6966},"2009-03-16",56.1359,59.0827,55.0345,56.354,1990331000,{"time":6968,"open":6969,"high":6970,"low":6971,"close":6972,"volume":6973},"2009-03-23",57.8453,61.1953,57.5295,59.9538,1936336900,{"time":6975,"open":6976,"high":6977,"low":6978,"close":6979,"volume":6980},"2009-03-30",58.6241,62.1577,57.2724,61.9006,1826242100,{"time":6982,"open":6983,"high":6984,"low":6985,"close":6986,"volume":6987},"2009-04-06",61.2247,63.0466,59.8803,63.0393,1023870700,{"time":6989,"open":6990,"high":6991,"low":6992,"close":6993,"volume":6994},"2009-04-13",62.3854,64.391,61.4231,63.9722,1350024300,{"time":6996,"open":6997,"high":6998,"low":6999,"close":7000,"volume":7001},"2009-04-20",62.8409,64.1412,60.7913,63.6637,1360782900,{"time":7003,"open":7004,"high":7005,"low":7006,"close":7007,"volume":7008},"2009-04-27",62.9438,65.3974,62.2679,64.5673,1386543700,{"time":7010,"open":7011,"high":7012,"low":7013,"close":7014,"volume":7015},"2009-05-04",65.0521,68.4829,64.9273,68.3066,1438907000,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"2009-05-11",67.3663,67.6675,64.7583,65.1697,1331575400,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7005,"volume":7028},"2009-05-18",65.7868,68.1744,64.8391,1159072100,{"time":7030,"open":7031,"high":7032,"low":7033,"close":7034,"volume":7035},"2009-05-25",64.9126,68.8355,64.8832,67.976,1030070800,{"time":7037,"open":7038,"high":7039,"low":7040,"close":7041,"volume":7042},"2009-06-01",68.8135,70.2828,68.145,69.46,1236792000,{"time":7044,"open":7045,"high":7046,"low":7047,"close":7048,"volume":7049},"2009-06-08",68.9384,70.606,68.3507,69.8493,1219567000,{"time":7051,"open":7052,"high":7053,"low":7054,"close":7055,"volume":7056},"2009-06-15",69.0265,69.0706,66.7271,67.998,1102335400,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"2009-06-22",67.3331,68.1457,65.6412,67.8502,1098791100,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"2009-06-29",68.0497,68.8771,66.3135,66.3505,782720500,{"time":7072,"open":7073,"high":7074,"low":7075,"close":7076,"volume":7077},"2009-07-06",65.7078,66.4391,64.2745,64.9838,956936900,{"time":7079,"open":7080,"high":7081,"low":7082,"close":7083,"volume":7084},"2009-07-13",65.2423,69.8228,64.7104,69.5421,989515000,{"time":7086,"open":7087,"high":7088,"low":7089,"close":7090,"volume":7091},"2009-07-20",69.9484,72.5046,69.5864,72.4455,990764400,{"time":7093,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},"2009-07-27",72.3125,73.7531,71.6476,72.9996,973277300,{"time":7100,"open":7101,"high":7102,"low":7103,"close":7104,"volume":7105},"2009-08-03",73.7679,75.3785,73.369,74.7653,951062600,{"time":7107,"open":7108,"high":7109,"low":7110,"close":7111,"volume":7112},"2009-08-10",74.4254,75.0682,73.4798,74.4624,883317700,{"time":7114,"open":7115,"high":7116,"low":7117,"close":7118,"volume":7119},"2009-08-17",73.0292,76.1911,72.4825,76.0729,1002678100,{"time":7121,"open":7122,"high":7123,"low":7124,"close":7125,"volume":7126},"2009-08-24",76.3832,77.0925,75.312,76.3759,944464800,{"time":7128,"open":7129,"high":7130,"low":7131,"close":7132,"volume":7133},"2009-08-31",75.6296,76.2724,73.5611,75.4006,955393600,{"time":7135,"open":7136,"high":7137,"low":7138,"close":7139,"volume":7140},"2009-09-07",76.0951,77.7943,75.6444,77.4028,602784100,{"time":7142,"open":7143,"high":7144,"low":7145,"close":7146,"volume":7147},"2009-09-14",76.7452,79.8334,76.2059,79.2189,935766000,{"time":7149,"open":7150,"high":7151,"low":7152,"close":7153,"volume":7154},"2009-09-21",78.6028,80.1913,77.2667,77.5339,953661900,{"time":7156,"open":7157,"high":7158,"low":7159,"close":7160,"volume":7161},"2009-09-28",77.8308,79.4416,75.7078,76.079,1012992100,{"time":7163,"open":7164,"high":7165,"low":7166,"close":7165,"volume":7167},"2009-10-05",76.3833,79.6198,76.1606,829880500,{"time":7169,"open":7170,"high":7171,"low":7172,"close":7173,"volume":7174},"2009-10-12",79.991,81.4384,79.2486,80.8298,833088300,{"time":7176,"open":7177,"high":7178,"low":7179,"close":7180,"volume":7181},"2009-10-19",80.9633,81.8838,79.7979,80.2285,1044308000,{"time":7183,"open":7184,"high":7185,"low":7186,"close":7187,"volume":7188},"2009-10-26",80.3175,81.1415,76.7842,76.8732,1267834600,{"time":7190,"open":7191,"high":7192,"low":7193,"close":7194,"volume":7195},"2009-11-02",77.2963,79.7237,76.5169,79.5233,1081551600,{"time":7197,"open":7198,"high":7199,"low":7200,"close":7201,"volume":7202},"2009-11-09",80.1319,82.2624,80.0726,81.3716,808969200,{"time":7204,"open":7205,"high":7206,"low":7207,"close":7208,"volume":7209},"2009-11-16",81.9357,82.9082,80.9188,81.2306,857473700,{"time":7211,"open":7212,"high":7213,"low":7214,"close":7215,"volume":7216},"2009-11-23",82.1881,82.9453,80.3843,81.3345,521996900,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"2009-11-30",81.2677,83.4204,80.2582,82.4034,895036300,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2009-12-07",82.3292,82.7894,80.9262,82.4777,715769500,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2009-12-14",83.0418,83.2348,81.5559,82.25,740889800,{"time":7239,"open":7240,"high":7241,"low":7240,"close":7242,"volume":7243},"2009-12-21",82.6605,84.0337,83.9441,361207700,{"time":7245,"open":7246,"high":7247,"low":7248,"close":7249,"volume":7250},"2009-12-28",84.2576,84.3546,83.1307,83.168,331857300,{"time":7252,"open":7253,"high":7254,"low":7255,"close":7256,"volume":7257},"2010-01-04",83.862,85.5412,83.2202,85.5039,604092800,{"time":7259,"open":7260,"high":7261,"low":7262,"close":7263,"volume":7264},"2010-01-11",85.8845,85.9293,84.4815,84.8098,759533100,{"time":7266,"open":7267,"high":7268,"low":7269,"close":7270,"volume":7271},"2010-01-18",84.7949,85.9218,81.4141,81.5037,1046464900,{"time":7273,"open":7236,"high":7274,"low":7275,"close":7276,"volume":7277},"2010-01-25",82.4441,80.0186,80.1454,1296751500,{"time":7279,"open":7280,"high":7281,"low":7282,"close":7283,"volume":7284},"2010-02-01",80.7126,82.5336,78.0484,79.6007,1427225100,{"time":7286,"open":7287,"high":7288,"low":7289,"close":7290,"volume":7291},"2010-02-08",79.6603,80.7872,78.9663,80.6305,1330712600,{"time":7293,"open":7294,"high":7295,"low":7296,"close":7297,"volume":7298},"2010-02-15",81.2425,83.265,80.4663,82.944,744556100,{"time":7300,"open":7301,"high":7302,"low":7303,"close":7304,"volume":7305},"2010-02-22",83.25,83.2724,81.3022,82.6455,949418600,{"time":7307,"open":7308,"high":7309,"low":7310,"close":7311,"volume":7312},"2010-03-01",82.9889,85.3322,82.9665,85.2651,771376300,{"time":7314,"open":7315,"high":7316,"low":7317,"close":7318,"volume":7319},"2010-03-08",85.2725,86.5487,84.9815,86.1681,778142600,{"time":7321,"open":7322,"high":7323,"low":7324,"close":7325,"volume":7326},"2010-03-15",86.0188,87.8943,85.5263,86.9051,916108100,{"time":7328,"open":7329,"high":7330,"low":7331,"close":7332,"volume":7333},"2010-03-22",86.4105,88.5538,86.3581,87.3623,992696800,{"time":7335,"open":7336,"high":7337,"low":7338,"close":7339,"volume":7340},"2010-03-29",87.8044,88.6137,87.3847,88.2765,602579900,{"time":7342,"open":7337,"high":7343,"low":7344,"close":7345,"volume":7346},"2010-04-05",89.6254,88.1266,89.5879,692518600,{"time":7348,"open":7349,"high":7350,"low":7351,"close":7352,"volume":7353},"2010-04-12",89.7003,91.1016,88.9884,89.4455,908333600,{"time":7355,"open":7356,"high":7357,"low":7358,"close":7359,"volume":7360},"2010-04-19",89.1832,91.3189,88.7786,91.2815,861261700,{"time":7362,"open":7363,"high":7364,"low":7337,"close":7365,"volume":7366},"2010-04-26",91.3115,91.5138,89.0333,1263760600,{"time":7368,"open":7369,"high":7370,"low":7371,"close":7372,"volume":7373},"2010-05-03",89.4605,90.4347,78.6845,83.3756,2156989900,{"time":7375,"open":7376,"high":7377,"low":7378,"close":7379,"volume":7380},"2010-05-10",86.7853,88.1866,84.5821,85.3464,1529670400,{"time":7382,"open":7383,"high":7384,"low":7385,"close":7386,"volume":7387},"2010-05-17",85.5787,86.3431,78.9543,81.7644,2112367000,{"time":7389,"open":7390,"high":7391,"low":7392,"close":7393,"volume":7394},"2010-05-24",81.3223,83.0308,78.2199,81.9593,1614851500,{"time":7396,"open":7397,"high":7398,"low":7399,"close":7400,"volume":7401},"2010-05-31",81.1949,83.2257,79.7786,80.0484,1143247000,{"time":7403,"open":7404,"high":7405,"low":7406,"close":7407,"volume":7408},"2010-06-07",80.3331,82.244,78.4222,82.1916,1422425500,{"time":7410,"open":7411,"high":7412,"low":7413,"close":7414,"volume":7415},"2010-06-14",82.821,84.4273,81.9817,84.1261,1099031200,{"time":7417,"open":7418,"high":7419,"low":7420,"close":7421,"volume":7422},"2010-06-21",85.1727,85.233,80.3916,81.2198,1214386100,{"time":7424,"open":7425,"high":7426,"low":7427,"close":7428,"volume":7429},"2010-06-28",81.3402,81.5586,76.145,76.9506,1443279800,{"time":7431,"open":7432,"high":7433,"low":7434,"close":7435,"volume":7436},"2010-07-05",78.0348,81.2951,76.7097,81.2875,866546700,{"time":7438,"open":7439,"high":7440,"low":7441,"close":7442,"volume":7443},"2010-07-12",81.0165,82.8913,80.1506,80.3087,1043767600,{"time":7445,"open":7446,"high":7447,"low":7448,"close":7449,"volume":7450},"2010-07-19",80.6024,83.2527,79.6762,83.1322,1206200500,{"time":7452,"open":7453,"high":7454,"low":7455,"close":7456,"volume":7457},"2010-07-26",83.2753,84.5478,82.0556,83.0268,992577200,{"time":7459,"open":7460,"high":7461,"low":7462,"close":7463,"volume":7464},"2010-08-02",84.3219,85.1652,83.5162,84.6231,873294300,{"time":7466,"open":7467,"high":7468,"low":7439,"close":7469,"volume":7470},"2010-08-09",85.0221,85.2179,81.5511,1035364700,{"time":7472,"open":7473,"high":7474,"low":7475,"close":7476,"volume":7477},"2010-08-16",80.9939,83.1172,80.3765,80.9638,978649500,{"time":7479,"open":7480,"high":7481,"low":7482,"close":7483,"volume":7484},"2010-08-23",81.3478,81.7468,78.5242,80.4593,1213491400,{"time":7486,"open":7487,"high":7488,"low":7489,"close":7490,"volume":7491},"2010-08-30",80.2485,83.5689,78.6748,83.4936,1066309300,{"time":7493,"open":7494,"high":7495,"low":7496,"close":7497,"volume":7498},"2010-09-06",83.1021,84.0884,82.4847,83.9379,566735000,{"time":7500,"open":7501,"high":7502,"low":7503,"close":7504,"volume":7505},"2010-09-13",84.7661,85.6514,84.3144,85.1518,952735300,{"time":7507,"open":7508,"high":7509,"low":7510,"close":7511,"volume":7512},"2010-09-20",85.447,86.9761,84.9171,86.9156,1086292800,{"time":7514,"open":7515,"high":7516,"low":7517,"close":7518,"volume":7519},"2010-09-27",86.9458,87.6498,85.6741,86.7566,979380500,{"time":7521,"open":7522,"high":7523,"low":7517,"close":7524,"volume":7525},"2010-10-04",86.5749,88.4598,88.2175,887034000,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"2010-10-11",88.3538,89.7391,87.5438,89.0956,941124800,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2010-10-18",89.1259,90.1478,87.8239,89.5877,951659200,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"2010-10-25",90.1857,90.655,88.7626,89.6936,813034100,{"time":7548,"open":7549,"high":7550,"low":7551,"close":7552,"volume":7553},"2010-11-01",90.1327,93.047,89.2092,92.8956,954817000,{"time":7555,"open":7556,"high":7557,"low":7558,"close":7559,"volume":7560},"2010-11-08",92.608,93.0698,90.5717,90.988,961202500,{"time":7562,"open":7563,"high":7564,"low":7565,"close":7566,"volume":7567},"2010-11-15",91.2757,91.6315,89.0124,91.0562,990392500,{"time":7569,"open":7570,"high":7571,"low":7572,"close":7573,"volume":7574},"2010-11-22",90.602,91.0183,89.3151,89.9283,619723900,{"time":7576,"open":7577,"high":7578,"low":7535,"close":7579,"volume":7580},"2010-11-29",89.7012,93.1303,93.0243,1021112700,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":7587},"2010-12-06",92.8275,94.3187,92.661,94.2279,688927500,{"time":7589,"open":7590,"high":7591,"low":7592,"close":7593,"volume":7594},"2010-12-13",94.6594,94.7957,93.6753,94.5865,767995900,{"time":7596,"open":7597,"high":7598,"low":7599,"close":7600,"volume":7601},"2010-12-20",94.8452,95.7431,94.343,95.5757,362982800,{"time":7603,"open":7604,"high":7605,"low":7606,"close":7607,"volume":7608},"2010-12-27",95.2181,96.0323,95.1496,95.6898,339304000,{"time":7610,"open":7611,"high":7612,"low":7613,"close":7614,"volume":7615},"2011-01-03",96.4204,97.2727,95.6518,96.7476,688663800,{"time":7617,"open":7618,"high":7619,"low":7605,"close":7620,"volume":7621},"2011-01-10",96.3215,98.4141,98.3913,587344200,{"time":7623,"open":7624,"high":7625,"low":7626,"close":7627,"volume":7628},"2011-01-17",98.3,98.65,96.74,97.6836,593568300,{"time":7630,"open":7631,"high":7632,"low":7633,"close":7634,"volume":7635},"2011-01-24",97.6227,99.1902,97.0291,97.1889,841489200,{"time":7637,"open":7638,"high":7639,"low":7640,"close":7641,"volume":7642},"2011-01-31",97.4553,99.8371,97.2118,99.799,715288600,{"time":7644,"open":7645,"high":7646,"low":7647,"close":7648,"volume":7649},"2011-02-07",100.0197,101.4198,99.9132,101.2905,658367400,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2011-02-14",101.2296,102.4928,100.6893,102.371,591262500,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2011-02-21",101.2981,102.3939,98.6956,100.6969,862818700,{"time":7665,"open":7666,"high":7667,"low":7632,"close":7668,"volume":7669},"2011-02-28",101.0698,101.7318,100.8035,1054110800,{"time":7671,"open":7672,"high":7673,"low":7674,"close":7675,"volume":7676},"2011-03-07",101.1002,101.3285,98.5358,99.5631,1072125000,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2011-03-14",98.9163,99.2891,95.3322,97.6417,1547968900,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2011-03-21",98.8569,100.7828,98.0697,100.3472,746906900,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2011-03-28",100.5612,102.2349,99.6899,101.7611,661783400,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"2011-04-04",101.9751,102.4107,101.1191,101.5394,660648900,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"2011-04-11",101.6464,101.9903,99.56,100.9127,775858900,{"time":7713,"open":7714,"high":7715,"low":7716,"close":7717,"volume":7718},"2011-04-18",99.8045,102.2884,98.9791,102.2425,627087300,{"time":7720,"open":7721,"high":7722,"low":7723,"close":7724,"volume":7725},"2011-04-25",102.1661,104.3748,101.7993,104.2678,595273300,{"time":7727,"open":7728,"high":7729,"low":7730,"close":7731,"volume":7732},"2011-05-02",104.7569,104.841,101.6617,102.5636,897019400,{"time":7734,"open":7735,"high":7736,"low":7737,"close":7738,"volume":7739},"2011-05-09",102.5559,104.0233,101.9445,102.4412,751471200,{"time":7741,"open":7742,"high":7743,"low":7744,"close":7745,"volume":7746},"2011-05-16",102.0744,103.1979,100.9739,102.1126,771663900,{"time":7748,"open":7749,"high":7750,"low":7751,"close":7752,"volume":7753},"2011-05-23",100.8669,102.3114,100.4083,102.0362,752721600,{"time":7755,"open":7756,"high":7757,"low":7758,"close":7759,"volume":7760},"2011-05-30",102.9992,103.1138,99.4148,99.6747,832982500,{"time":7762,"open":7763,"high":7764,"low":7765,"close":7766,"volume":7767},"2011-06-06",99.4224,99.6288,97.2596,97.5194,939901900,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"2011-06-13",97.7411,99.1779,96.5412,97.5805,1210445900,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7780,"volume":7781},"2011-06-20",97.2502,99.7003,96.92,97.3961,1089755100,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"2011-06-27",97.4576,102.9952,97.2656,102.857,1004464900,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"2011-07-04",102.7495,104.2241,102.2348,103.2256,673832300,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7801,"volume":7802},"2011-07-11",101.9584,102.3193,100.3685,101.1442,1060781500,{"time":7804,"open":7805,"high":7806,"low":7807,"close":7808,"volume":7809},"2011-07-18",100.6757,103.5482,99.5621,103.3639,871838100,{"time":7811,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},"2011-07-25",102.3808,103.2947,98.2871,99.3316,1031930400,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7822,"volume":7823},"2011-08-01",100.4914,100.5836,89.7541,92.2272,2219616500,{"time":7825,"open":7826,"high":7827,"low":7828,"close":7829,"volume":7830},"2011-08-08",89.7925,92.2579,84.6926,90.7218,2884411300,{"time":7832,"open":7833,"high":7834,"low":7835,"close":7836,"volume":7837},"2011-08-15",91.5436,93.0874,86.4054,86.5129,1732344500,{"time":7839,"open":7840,"high":7841,"low":7842,"close":7843,"volume":7844},"2011-08-22",88.4561,91.7049,86.3363,90.6066,1479958200,{"time":7846,"open":7847,"high":7848,"low":7849,"close":7850,"volume":7851},"2011-08-29",91.8278,94.8616,90.1919,90.5145,1244224400,{"time":7853,"open":7854,"high":7855,"low":3554,"close":7856,"volume":7857},"2011-09-05",87.857,92.8877,89.0321,1125697000,{"time":7859,"open":7860,"high":7861,"low":7862,"close":7863,"volume":7864},"2011-09-12",87.9184,94.1635,87.5959,93.816,1509003200,{"time":7866,"open":7867,"high":7868,"low":7869,"close":7870,"volume":7871},"2011-09-19",92.2797,94.1789,85.926,87.6553,1597854300,{"time":7873,"open":7874,"high":7875,"low":7876,"close":7877,"volume":7878},"2011-09-26",88.4814,92.3029,87.223,87.3542,1445625600,{"time":1212,"open":7880,"high":7881,"low":7882,"close":7883,"volume":7884},86.8447,90.5195,82.9383,89.3306,1678881000,{"time":7886,"open":7887,"high":7888,"low":7889,"close":7890,"volume":7891},"2011-10-10",90.8515,94.6498,90.8437,94.6267,1145235600,{"time":7893,"open":7868,"high":7894,"low":7895,"close":7896,"volume":7897},"2011-10-17",95.8233,92.0249,95.7075,1288845800,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2011-10-24",95.8619,99.915,94.3487,99.282,1379992900,{"time":7906,"open":7907,"high":7908,"low":7863,"close":7909,"volume":7910},"2011-10-31",98.1703,99.2974,96.8733,1430006500,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2011-11-07",96.8038,98.8342,94.8506,97.7842,1180816400,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2011-11-14",97.4214,98.3941,93.5922,94.1712,1126550200,{"time":7926,"open":7927,"high":7928,"low":7929,"close":7930,"volume":7931},"2011-11-21",92.797,92.9128,89.7089,89.817,769992600,{"time":7933,"open":7934,"high":7935,"low":7936,"close":7937,"volume":7938},"2011-11-28",92.2874,97.6607,91.7316,96.3946,1132431500,{"time":7940,"open":7941,"high":7942,"low":7943,"close":7944,"volume":7945},"2011-12-05",97.9232,98.2474,95.4605,97.3133,1091882700,{"time":7947,"open":7948,"high":7949,"low":7950,"close":7951,"volume":7952},"2011-12-12",96.4641,96.9428,93.7774,94.4654,1119195300,{"time":7954,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},"2011-12-19",94.8306,98.2257,93.2534,98.1946,815204600,{"time":7961,"open":7962,"high":7963,"low":7964,"close":7965,"volume":7966},"2011-12-26",98.0237,98.5287,96.905,97.5032,424289000,{"time":7968,"open":7969,"high":7970,"low":7956,"close":7971,"volume":7972},"2012-01-02",99.259,99.7407,99.2202,642829400,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7978,"volume":7979},"2012-01-09",99.4455,100.7663,98.9871,100.0981,625172800,{"time":7981,"open":7982,"high":7983,"low":7984,"close":7983,"volume":7985},"2012-01-16",101.0615,102.5143,100.1447,560163500,{"time":7987,"open":7988,"high":7989,"low":7990,"close":7991,"volume":7992},"2012-01-23",102.1725,103.6408,101.4655,102.4133,751131900,{"time":7994,"open":7995,"high":7996,"low":7997,"close":7998,"volume":7999},"2012-01-30",101.3955,104.5886,101.0459,104.5265,744447200,{"time":8001,"open":8002,"high":8003,"low":8004,"close":8005,"volume":8006},"2012-02-06",104.0914,105.3423,103.8273,104.3867,699094400,{"time":8008,"open":8009,"high":8010,"low":8011,"close":8012,"volume":8013},"2012-02-13",105.1325,106.1503,104.3012,105.9793,792803700,{"time":8015,"open":8016,"high":8017,"low":8018,"close":8019,"volume":8020},"2012-02-20",106.2279,106.5931,105.2723,106.3833,501741000,{"time":8022,"open":8023,"high":8024,"low":8025,"close":8026,"volume":8027},"2012-02-27",105.6763,107.3622,105.5054,106.6786,726681300,{"time":8029,"open":8030,"high":8031,"low":8005,"close":8032,"volume":8033},"2012-03-05",106.5154,107.1603,106.8806,726392800,{"time":8035,"open":8036,"high":8037,"low":6324,"close":8038,"volume":8039},"2012-03-12",106.8651,109.6197,109.4792,751269600,{"time":8041,"open":8042,"high":8043,"low":8044,"close":8045,"volume":8046},"2012-03-19",109.409,110.244,108.1137,108.972,625146900,{"time":8048,"open":8049,"high":8050,"low":8051,"close":8052,"volume":8053},"2012-03-26",109.7524,110.6731,108.5351,109.8773,689045100,{"time":8055,"open":8056,"high":8057,"low":8058,"close":8059,"volume":8060},"2012-04-02",109.7446,110.9697,108.6677,109.0813,591883200,{"time":8062,"open":8063,"high":8064,"low":8065,"close":8066,"volume":8067},"2012-04-09",107.7079,109.1203,105.9366,107.0134,840617400,{"time":8069,"open":8070,"high":8071,"low":8072,"close":8073,"volume":8074},"2012-04-16",107.5597,108.7458,106.5765,107.6455,761453400,{"time":8076,"open":8077,"high":8078,"low":8079,"close":8080,"volume":8081},"2012-04-23",106.5453,109.8616,106.0771,109.5495,726597900,{"time":8083,"open":8084,"high":8085,"low":8086,"close":8087,"volume":8088},"2012-04-30",109.331,110.5405,106.8418,106.9042,712692400,{"time":8090,"open":8091,"high":8092,"low":8093,"close":8094,"volume":8095},"2012-05-07",106.5218,107.3411,104.9456,105.8195,865528500,{"time":8097,"open":8098,"high":8094,"low":8099,"close":8100,"volume":8101},"2012-05-14",104.8051,101.0908,101.239,1146413600,{"time":8103,"open":8104,"high":8105,"low":8106,"close":8107,"volume":8108},"2012-05-21",101.5668,103.9624,101.4029,103.0806,883173900,{"time":8110,"open":8111,"high":8112,"low":8113,"close":8113,"volume":8114},"2012-05-28",103.9077,104.5086,100.0061,764680800,{"time":8116,"open":8117,"high":8118,"low":8119,"close":8120,"volume":8121},"2012-06-04",100.1856,104.1965,99.2102,103.8609,879586100,{"time":8123,"open":8124,"high":8125,"low":8126,"close":8127,"volume":8128},"2012-06-11",104.6959,105.3089,102.3471,105.2148,923971800,{"time":8130,"open":8131,"high":8132,"low":8133,"close":8134,"volume":8135},"2012-06-18",104.7756,106.8698,103.7951,104.6815,810496700,{"time":8137,"open":8138,"high":8139,"low":8140,"close":8141,"volume":8142},"2012-06-25",103.5755,106.8855,102.6343,106.7522,777590700,{"time":8144,"open":8145,"high":8146,"low":8147,"close":8148,"volume":8149},"2012-07-02",107.0502,108.0856,105.7717,106.2737,487344100,{"time":8151,"open":8152,"high":8153,"low":8154,"close":8155,"volume":8156},"2012-07-09",106.1875,106.8541,104.0069,106.4777,686624500,{"time":8158,"open":8159,"high":8160,"low":8161,"close":8162,"volume":8163},"2012-07-16",106.2345,108.3836,105.5364,107.0424,622487000,{"time":8165,"open":8166,"high":8167,"low":8168,"close":8169,"volume":8170},"2012-07-23",105.4736,109.0817,104.3442,108.7758,840929800,{"time":8172,"open":8173,"high":8174,"low":8175,"close":8176,"volume":8177},"2012-07-30",108.6503,109.5288,106.3443,109.3014,723033300,{"time":8179,"open":8180,"high":8181,"low":8182,"close":8183,"volume":8184},"2012-08-06",109.5916,110.5328,109.4661,110.47,475710400,{"time":8186,"open":8187,"high":8188,"low":8189,"close":8190,"volume":8191},"2012-08-13",110.2818,111.6152,109.8425,111.5211,455720100,{"time":8193,"open":8194,"high":8195,"low":8196,"close":8197,"volume":8198},"2012-08-20",111.3643,112.2349,109.9838,110.9956,528027900,{"time":8200,"open":8201,"high":8202,"low":8203,"close":8204,"volume":8205},"2012-08-27",111.2936,111.4427,109.9602,110.721,458457100,{"time":8207,"open":8208,"high":8209,"low":8210,"close":8211,"volume":8212},"2012-09-03",110.6269,113.2546,109.9132,113.2075,486431100,{"time":8214,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},"2012-09-10",113.0977,116.1724,112.5251,115.49,658106600,{"time":8221,"open":8222,"high":8223,"low":8224,"close":8225,"volume":8226},"2012-09-17",115.2547,115.657,114.2272,115.0262,608820000,{"time":8228,"open":8229,"high":8230,"low":8231,"close":8232,"volume":8233},"2012-09-24",114.4584,115.318,112.7236,113.528,637875800,{"time":8235,"open":8236,"high":8237,"low":8238,"close":8239,"volume":8240},"2012-10-01",113.9616,116.0435,113.4176,115.2391,619770200,{"time":8242,"open":8243,"high":8244,"low":8245,"close":8246,"volume":8247},"2012-10-08",114.8133,115.2233,112.4319,112.6763,599319200,{"time":8249,"open":8250,"high":8251,"low":8252,"close":8253,"volume":8254},"2012-10-15",112.9444,115.5387,112.5817,113.0706,679092400,{"time":8256,"open":8257,"high":8258,"low":8259,"close":8260,"volume":8261},"2012-10-22",112.8814,113.2914,110.7049,111.4619,718295200,{"time":8263,"open":8264,"high":8265,"low":8266,"close":8267,"volume":8268},"2012-10-29",111.8562,113.3308,110.9336,111.6275,342136300,{"time":8270,"open":8260,"high":8271,"low":8272,"close":8273,"volume":8274},"2012-11-05",113.1731,108.4654,108.9464,852323700,{"time":8276,"open":8277,"high":8278,"low":8279,"close":8280,"volume":8281},"2012-11-12",109.2855,109.806,106.2181,107.535,829813100,{"time":8283,"open":8284,"high":8285,"low":8286,"close":8260,"volume":8287},"2012-11-19",108.7414,111.5014,107.5665,418423200,{"time":8289,"open":8290,"high":8291,"low":8292,"close":8293,"volume":8294},"2012-11-26",110.91,112.3766,109.6088,112.0928,693511300,{"time":8296,"open":8297,"high":8298,"low":8299,"close":8300,"volume":8301},"2012-12-03",112.6053,112.7,110.6891,112.2978,611416000,{"time":8303,"open":8304,"high":8305,"low":8306,"close":8307,"volume":8308},"2012-12-10",112.1401,113.9853,111.8799,112.0534,670707900,{"time":8310,"open":8311,"high":8312,"low":8313,"close":8314,"volume":8315},"2012-12-17",112.3451,114.7975,112.3135,113.396,886267200,{"time":8317,"open":8318,"high":8319,"low":8320,"close":8321,"volume":8322},"2012-12-24",113.1499,113.3325,111.0771,111.2042,477549600,{"time":8324,"open":8325,"high":8326,"low":8327,"close":8328,"volume":8329},"2012-12-31",110.9104,116.4297,110.8151,116.2391,697573700,{"time":8331,"open":8332,"high":8333,"low":8334,"close":8335,"volume":8336},"2013-01-07",115.8261,116.8585,115.1352,116.795,566665900,{"time":8338,"open":8339,"high":8340,"low":8341,"close":8342,"volume":8343},"2013-01-14",116.652,117.9227,116.1041,117.7956,591328800,{"time":8345,"open":8342,"high":8346,"low":8347,"close":8346,"volume":8348},"2013-01-21",119.3203,117.5176,510031400,{"time":8350,"open":8351,"high":8352,"low":8353,"close":8354,"volume":8355},"2013-01-28",119.3521,120.2495,118.7327,120.1066,596648600,{"time":8357,"open":8358,"high":8359,"low":8360,"close":8361,"volume":8362},"2013-02-04",119.3759,120.6228,118.6691,120.5513,677372500,{"time":8364,"open":8365,"high":8366,"low":8367,"close":8368,"volume":8369},"2013-02-11",120.5037,121.1946,120.2257,120.7974,517551100,{"time":8371,"open":8372,"high":8373,"low":8374,"close":8359,"volume":8375},"2013-02-18",121.004,121.7267,119.0742,545293800,{"time":8377,"open":8378,"high":8379,"low":8380,"close":8368,"volume":8381},"2013-02-25",121.2104,121.401,118.1133,880703700,{"time":8383,"open":8384,"high":8385,"low":8386,"close":8387,"volume":8388},"2013-03-04",120.5195,123.6087,120.329,123.442,524491200,{"time":8390,"open":8391,"high":8392,"low":8393,"close":8394,"volume":8395},"2013-03-11",123.3467,124.522,123.1958,124.3021,546984500,{"time":8397,"open":8398,"high":8399,"low":8400,"close":8401,"volume":8402},"2013-03-18",123.1135,124.3978,122.5153,124.1186,647799500,{"time":8404,"open":8405,"high":8406,"low":8407,"close":8408,"volume":8409},"2013-03-25",124.4457,125.1157,123.1216,124.9721,441062300,{"time":8411,"open":8412,"high":8413,"low":8414,"close":8415,"volume":8416},"2013-04-01",124.9083,125.4029,122.6589,123.7677,646416800,{"time":8418,"open":8419,"high":8420,"low":8421,"close":8422,"volume":8423},"2013-04-08",123.8554,127.3971,123.4406,126.6712,550706900,{"time":8425,"open":8426,"high":8427,"low":8428,"close":8429,"volume":8430},"2013-04-15",126.033,126.1367,122.4834,124.0229,908872400,{"time":8432,"open":8433,"high":8434,"low":8421,"close":8435,"volume":8436},"2013-04-22",124.2622,127.0461,126.2245,596455400,{"time":8438,"open":8439,"high":8440,"low":8441,"close":8442,"volume":8443},"2013-04-29",126.5675,129.1281,126.1129,128.7213,584067600,{"time":8445,"open":8446,"high":8447,"low":8448,"close":8449,"volume":8450},"2013-05-06",128.8169,130.5799,128.7611,130.3485,464602100,{"time":8452,"open":8453,"high":8454,"low":8455,"close":8456,"volume":8457},"2013-05-13",130.181,133.244,129.8779,133.1642,561277200,{"time":8459,"open":8460,"high":8461,"low":8462,"close":8463,"volume":8464},"2013-05-20",133.0367,134.8634,130.7712,131.8641,787545500,{"time":8466,"open":8454,"high":8467,"low":8468,"close":8469,"volume":8470},"2013-05-27",133.8343,130.1251,130.3804,588687100,{"time":8472,"open":8473,"high":8474,"low":8475,"close":8476,"volume":8477},"2013-06-03",130.6835,131.6966,127.8279,131.4572,926323300,{"time":8479,"open":8480,"high":8481,"low":8482,"close":8483,"volume":8484},"2013-06-10",131.864,131.9358,128.6653,130.165,747319300,{"time":8486,"open":8487,"high":8488,"low":8489,"close":8490,"volume":8491},"2013-06-17",131.0504,132.4065,126.275,127.558,1050353400,{"time":8493,"open":8494,"high":8495,"low":8496,"close":8497,"volume":8498},"2013-06-24",126.2268,129.7632,124.8796,128.6405,809325800,{"time":8500,"open":8501,"high":8502,"low":8503,"close":8504,"volume":8505},"2013-07-01",129.3141,130.7736,128.4802,130.7255,484451800,{"time":8507,"open":8508,"high":8509,"low":8502,"close":8510,"volume":8511},"2013-07-08",131.3991,134.6629,134.3261,588605500,{"time":8513,"open":8514,"high":8515,"low":8516,"close":8517,"volume":8518},"2013-07-15",134.6948,135.7374,133.9732,135.6572,458478400,{"time":8520,"open":8521,"high":8522,"low":8523,"close":8524,"volume":8525},"2013-07-22",135.8496,136.2105,134.3341,135.6091,492075500,{"time":8527,"open":8528,"high":8529,"low":8530,"close":8531,"volume":8532},"2013-07-29",135.2642,137.1006,134.8071,137.0845,508848400,{"time":8534,"open":8535,"high":8536,"low":8537,"close":8538,"volume":8539},"2013-08-05",136.7798,137.0925,135.16,135.7695,420361400,{"time":8541,"open":8542,"high":8543,"low":8544,"close":8545,"volume":8546},"2013-08-12",135.0879,136.2425,132.7142,132.9788,513028500,{"time":8548,"open":8549,"high":8550,"low":8551,"close":8552,"volume":8553},"2013-08-19",132.8265,133.7808,131.6637,133.6124,537622800,{"time":8555,"open":8556,"high":8557,"low":8558,"close":8559,"volume":8560},"2013-08-26",133.7486,134.1576,130.7495,131.2307,610563900,{"time":8562,"open":8563,"high":8564,"low":8565,"close":8566,"volume":8567},"2013-09-02",132.4977,133.901,131.2708,133.1472,462611500,{"time":8569,"open":8570,"high":8571,"low":8570,"close":8572,"volume":8573},"2013-09-09",133.476,135.9699,135.7854,443889200,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2013-09-16",137.2529,139.2096,136.3548,137.5674,671767100,{"time":8582,"open":8583,"high":8584,"low":8585,"close":8586,"volume":8587},"2013-09-23",137.3821,137.511,135.7543,136.1089,504544800,{"time":8589,"open":8590,"high":8591,"low":8592,"close":8593,"volume":8594},"2013-09-30",134.9566,136.5843,134.4409,136.0928,658023000,{"time":8596,"open":8597,"high":8598,"low":8599,"close":8600,"volume":8601},"2013-10-07",134.9083,137.2451,132.5794,137.1967,744278000,{"time":8603,"open":8604,"high":8605,"low":8606,"close":8607,"volume":8608},"2013-10-14",136.3506,140.6214,136.2458,140.5247,696972000,{"time":8610,"open":8611,"high":8612,"low":8613,"close":8614,"volume":8615},"2013-10-21",140.573,141.8221,140.1782,141.7818,500226000,{"time":8617,"open":8618,"high":8619,"low":8620,"close":8621,"volume":8622},"2013-10-28",141.7334,143.0388,141.1935,141.9913,588982000,{"time":8624,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},"2013-11-04",142.3781,143.1436,140.8229,142.8615,552563000,{"time":8631,"open":8632,"high":8633,"low":8634,"close":8635,"volume":8636},"2013-11-11",142.7246,145.142,141.8946,145.0856,456701000,{"time":8638,"open":8639,"high":8640,"low":8641,"close":8642,"volume":8643},"2013-11-18",145.3273,145.7141,143.4175,145.6979,497733000,{"time":8645,"open":8646,"high":8647,"low":8648,"close":8649,"volume":8650},"2013-11-25",145.9558,146.4555,145.3434,145.8511,281150900,{"time":8652,"open":8653,"high":8654,"low":8655,"close":8656,"volume":8657},"2013-12-02",145.9236,146.1976,143.7157,145.8027,573984000,{"time":8659,"open":8660,"high":8661,"low":8662,"close":8663,"volume":8664},"2013-12-09",146.2298,146.391,143.2402,143.5223,505064000,{"time":8666,"open":8667,"high":8668,"low":8669,"close":8670,"volume":8671},"2013-12-16",144.1992,147.445,142.8857,147.0966,754605200,{"time":8673,"open":8674,"high":8675,"low":8676,"close":8677,"volume":8678},"2013-12-23",147.8177,149.2193,147.5098,148.952,256145800,{"time":8680,"open":8681,"high":8682,"low":8683,"close":8684,"volume":8685},"2013-12-30",148.9681,149.6325,147.842,148.1741,344004400,{"time":8687,"open":8688,"high":8689,"low":8690,"close":8691,"volume":8692},"2014-01-06",148.6602,149.2517,147.5179,149.1869,483464500,{"time":8694,"open":8695,"high":8696,"low":8697,"close":8698,"volume":8699},"2014-01-13",148.8061,149.835,146.9184,148.7818,533573200,{"time":8701,"open":8702,"high":8703,"low":8704,"close":8705,"volume":8706},"2014-01-20",149.6406,149.6973,144.8848,144.9334,491066100,{"time":8708,"open":8709,"high":8710,"low":8711,"close":8712,"volume":8713},"2014-01-27",145.0711,145.6788,143.305,144.3583,821519600,{"time":8715,"open":8716,"high":8717,"low":8718,"close":8719,"volume":8720},"2014-02-03",144.1881,145.7274,140.7367,145.5735,887744800,{"time":8722,"open":8723,"high":8724,"low":8725,"close":8726,"volume":8727},"2014-02-10",145.5897,149.3651,145.1927,149.0896,501791200,{"time":8729,"open":8675,"high":8730,"low":8731,"close":8732,"volume":8733},"2014-02-17",149.8432,147.9392,148.9844,430099700,{"time":8735,"open":8736,"high":8737,"low":8738,"close":8739,"volume":8740},"2014-02-24",149.3003,151.6256,149.2355,150.9288,574548900,{"time":8742,"open":8743,"high":8744,"low":8745,"close":8746,"volume":8747},"2014-03-03",149.6001,153.092,148.8709,152.5248,620701300,{"time":8749,"open":8750,"high":8751,"low":8752,"close":8753,"volume":8754},"2014-03-10",152.2899,152.8894,149.4299,149.6082,587706600,{"time":8756,"open":8757,"high":8758,"low":8759,"close":8760,"volume":8761},"2014-03-17",150.3617,153.8165,150.2644,151.5217,656800400,{"time":8763,"open":8764,"high":8765,"low":8766,"close":8767,"volume":8768},"2014-03-24",152.0425,152.4493,149.65,150.9439,589131000,{"time":8770,"open":8771,"high":8772,"low":8773,"close":8774,"volume":8775},"2014-03-31",151.9042,154.3699,150.9683,151.6844,514528000,{"time":8777,"open":8778,"high":8779,"low":8780,"close":8781,"volume":8782},"2014-04-07",151.3183,152.311,147.5424,147.7051,693927000,{"time":8784,"open":8785,"high":8786,"low":8787,"close":8788,"volume":8789},"2014-04-14",148.8606,152.0995,147.6481,151.6763,499927000,{"time":8791,"open":8792,"high":8793,"low":8794,"close":8795,"volume":8796},"2014-04-21",151.717,153.3119,151.2531,151.5949,416538000,{"time":8798,"open":8799,"high":8800,"low":8801,"close":8802,"volume":8803},"2014-04-28",152.2134,153.9141,150.5126,153.0352,511868000,{"time":8805,"open":8806,"high":8807,"low":8808,"close":8809,"volume":8810},"2014-05-05",152.2866,153.8409,151.367,152.9539,445134000,{"time":8812,"open":8813,"high":8814,"low":8815,"close":8816,"volume":8817},"2014-05-12",153.6374,154.9557,151.7496,153.0271,478175000,{"time":8819,"open":8820,"high":8821,"low":8822,"close":8823,"volume":8824},"2014-05-19",152.7342,155.0046,152.2296,154.8988,387217800,{"time":8826,"open":8827,"high":8828,"low":8829,"close":8830,"volume":8831},"2014-05-26",155.4766,156.8925,155.3871,156.7948,279426000,{"time":8833,"open":8834,"high":8835,"low":8836,"close":8837,"volume":8838},"2014-06-02",157.0145,159.0326,156.217,158.9919,356031000,{"time":8840,"open":8841,"high":8842,"low":8843,"close":8844,"volume":8845},"2014-06-09",158.9675,159.5372,157.1447,157.9748,379387000,{"time":8847,"open":8848,"high":8849,"low":8850,"close":8851,"volume":8852},"2014-06-16",157.7795,160.3426,157.5923,160.2117,464041000,{"time":8854,"open":8855,"high":8856,"low":8857,"close":8858,"volume":8859},"2014-06-23",160.2526,160.6696,158.7318,160.1136,405387100,{"time":8861,"open":8862,"high":8863,"low":8864,"close":8865,"volume":8866},"2014-06-30",160.0154,162.1332,159.8764,162.0596,266085000,{"time":8868,"open":8869,"high":8870,"low":8871,"close":8872,"volume":8873},"2014-07-07",161.7489,161.8797,159.4922,160.7596,406114000,{"time":8875,"open":8876,"high":8877,"low":8878,"close":8879,"volume":8880},"2014-07-14",161.5772,162.1087,159.7946,161.659,519679400,{"time":8882,"open":8883,"high":8884,"low":8885,"close":8886,"volume":8887},"2014-07-21",161.152,162.7629,160.6124,161.6671,334607000,{"time":8889,"open":8890,"high":8891,"low":8892,"close":8893,"volume":8894},"2014-07-28",161.6999,162.264,156.6385,157.3989,626687000,{"time":8896,"open":8897,"high":8898,"low":8899,"close":8900,"volume":8901},"2014-08-04",157.7015,158.8707,155.8046,158.0041,591595000,{"time":8903,"open":8904,"high":8905,"low":8906,"close":8907,"volume":8908},"2014-08-11",158.6009,160.7922,157.7587,160.0318,414545000,{"time":8910,"open":8911,"high":8912,"low":8913,"close":8914,"volume":8915},"2014-08-18",160.9149,163.3352,160.8249,162.8691,351220000,{"time":8917,"open":8918,"high":8919,"low":8920,"close":8921,"volume":8922},"2014-08-25",163.6459,164.2019,162.8364,164.112,283264000,{"time":8924,"open":8925,"high":8926,"low":8927,"close":8928,"volume":8929},"2014-09-01",164.3245,164.8233,163.049,164.439,317301000,{"time":8931,"open":8932,"high":8933,"low":8934,"close":8935,"volume":8936},"2014-09-08",164.2836,164.5207,162.354,162.82,404171700,{"time":8938,"open":8939,"high":8940,"low":8941,"close":8942,"volume":8943},"2014-09-15",162.8446,165.8566,162.2068,164.8708,560507000,{"time":8945,"open":8946,"high":8947,"low":8948,"close":8949,"volume":8950},"2014-09-22",164.5833,164.608,161.2317,162.5707,598069000,{"time":8952,"open":8953,"high":8954,"low":8955,"close":8956,"volume":8957},"2014-09-29",161.1742,162.8993,158.0115,161.437,683066000,{"time":8959,"open":8960,"high":8961,"low":8962,"close":8963,"volume":8964},"2014-10-06",162.1107,162.3243,156.4836,156.5246,871766000,{"time":8966,"open":8967,"high":8968,"low":8969,"close":8970,"volume":8971},"2014-10-13",156.4589,157.0257,149.4435,154.8241,1312517000,{"time":8973,"open":8974,"high":8975,"low":8976,"close":8977,"volume":8978},"2014-10-20",154.5449,161.4124,154.4956,161.3631,709653000,{"time":8980,"open":8981,"high":8982,"low":8983,"close":8984,"volume":8985},"2014-10-27",160.7881,165.7908,160.2131,165.6594,592480000,{"time":8987,"open":8988,"high":8989,"low":8990,"close":8991,"volume":8992},"2014-11-03",165.873,167.2531,164.3451,167.0395,475281000,{"time":8994,"open":8995,"high":8996,"low":8997,"close":8998,"volume":8999},"2014-11-10",167.0724,168.2636,166.867,167.7789,376714100,{"time":9001,"open":9002,"high":9003,"low":9004,"close":9005,"volume":9006},"2014-11-17",167.4585,170.7362,167.2942,169.7833,454049700,{"time":9008,"open":9009,"high":9010,"low":9011,"close":9012,"volume":9013},"2014-11-24",170.1858,170.7609,169.8819,170.2105,265047000,{"time":9015,"open":9016,"high":9017,"low":9018,"close":9019,"volume":9020},"2014-12-01",169.5533,171.2537,168.7154,170.8676,429769700,{"time":9022,"open":9023,"high":9024,"low":9025,"close":9026,"volume":9027},"2014-12-08",170.4733,170.9662,164.9941,165.0269,754967700,{"time":9029,"open":9030,"high":9031,"low":9032,"close":9033,"volume":9034},"2014-12-15",165.9223,174.9504,162.5378,170.5882,1206138200,{"time":9036,"open":9037,"high":9038,"low":9039,"close":9040,"volume":9041},"2014-12-22",170.7782,172.5128,170.5386,172.1741,370776900,{"time":9043,"open":9044,"high":9045,"low":9046,"close":9047,"volume":9048},"2014-12-29",171.9924,172.612,168.6553,169.6878,404984400,{"time":9050,"open":9051,"high":9052,"low":9053,"close":9054,"volume":9055},"2015-01-05",168.6471,170.5056,164.2609,168.7132,809915800,{"time":9057,"open":9058,"high":9059,"low":9060,"close":9061,"volume":9062},"2015-01-12",168.8453,169.7291,164.0049,166.549,940434000,{"time":9064,"open":9065,"high":9066,"low":9067,"close":9068,"volume":9069},"2015-01-19",167.185,170.3734,165.343,169.3079,545806600,{"time":9071,"open":9072,"high":9073,"low":9074,"close":9075,"volume":9076},"2015-01-26",169.0931,169.7953,164.1123,164.7483,765883700,{"time":9078,"open":9079,"high":9080,"low":9081,"close":9082,"volume":9083},"2015-02-02",165.2439,171.1829,163.4349,169.787,645251800,{"time":9085,"open":9086,"high":9087,"low":9088,"close":9089,"volume":9090},"2015-02-09",169.1426,173.3306,168.6223,173.281,465687300,{"time":9092,"open":9093,"high":9094,"low":9095,"close":9096,"volume":9097},"2015-02-16",172.9671,174.5614,172.4137,174.487,389980000,{"time":9099,"open":9100,"high":9101,"low":9102,"close":9103,"volume":9104},"2015-02-23",174.2392,175.313,173.8592,174.0079,400719000,{"time":9106,"open":9107,"high":9108,"low":9109,"close":9110,"volume":9111},"2015-03-02",174.107,175.1643,171.0674,171.3978,577315400,{"time":9113,"open":9114,"high":9115,"low":9116,"close":9117,"volume":9118},"2015-03-09",171.596,172.4633,168.837,170.0183,613490300,{"time":9120,"open":9121,"high":9122,"low":9123,"close":9124,"volume":9125},"2015-03-16",170.7452,175.0833,170.043,174.5772,755050500,{"time":9127,"open":9128,"high":9129,"low":9130,"close":9131,"volume":9132},"2015-03-23",174.5855,175.158,169.3584,170.7025,581117700,{"time":9134,"open":9135,"high":9136,"low":9137,"close":9138,"volume":9139},"2015-03-30",171.7313,173.0837,169.682,171.2833,447153600,{"time":9141,"open":9142,"high":9143,"low":9144,"close":9145,"volume":9146},"2015-04-06",170.3955,174.3117,170.2628,174.2702,443228200,{"time":9148,"open":9149,"high":9150,"low":9151,"close":9152,"volume":9153},"2015-04-13",174.1291,175.0998,171.7562,172.5361,509113900,{"time":9155,"open":9156,"high":9157,"low":9158,"close":9159,"volume":9160},"2015-04-20",173.4571,175.8715,173.3243,175.606,406927200,{"time":9162,"open":9163,"high":9164,"low":9165,"close":9166,"volume":9167},"2015-04-27",176.1702,176.2947,172.2623,174.8344,556611100,{"time":9169,"open":9170,"high":9171,"low":9172,"close":9173,"volume":9174},"2015-05-04",175.2575,175.913,171.5488,175.5811,563435800,{"time":9176,"open":9177,"high":9178,"low":9179,"close":9180,"volume":9181},"2015-05-11",175.5397,176.4026,173.092,176.2615,462547700,{"time":9183,"open":9184,"high":9185,"low":9186,"close":9187,"volume":9188},"2015-05-18",176.0955,177.3733,176.0292,176.7178,345719900,{"time":9190,"open":9191,"high":9192,"low":9193,"close":9194,"volume":9195},"2015-05-25",176.2283,176.7095,174.403,175.1829,417416800,{"time":9197,"open":9198,"high":9199,"low":9200,"close":9201,"volume":9202},"2015-06-01",175.8467,176.4523,173.3907,174.0462,546278200,{"time":9204,"open":9205,"high":9206,"low":9207,"close":9208,"volume":9209},"2015-06-08",173.9383,175.971,172.3204,174.2453,537908100,{"time":9211,"open":9212,"high":9213,"low":9214,"close":9215,"volume":9216},"2015-06-15",173.1086,177.0082,172.4034,175.7598,632747600,{"time":9218,"open":9219,"high":9220,"low":9221,"close":9222,"volume":9223},"2015-06-22",176.677,177.2439,174.3842,174.9345,432762300,{"time":9225,"open":9226,"high":9227,"low":9228,"close":9229,"volume":9230},"2015-06-29",173.4587,174.9428,171.1493,172.8418,625900000,{"time":9232,"open":9233,"high":9234,"low":9235,"close":9236,"volume":9237},"2015-07-06",171.5578,173.5588,170.1738,172.9835,729385700,{"time":9239,"open":9240,"high":9241,"low":9242,"close":9243,"volume":9244},"2015-07-13",174.2425,177.2106,174.2008,177.1522,481406400,{"time":9246,"open":9247,"high":9248,"low":9249,"close":9250,"volume":9251},"2015-07-20",177.3774,177.7359,173.0835,173.417,445343800,{"time":9253,"open":9254,"high":9255,"low":9256,"close":9257,"volume":9258},"2015-07-27",172.5333,176.2935,171.9664,175.5014,556268500,{"time":9260,"open":9261,"high":9262,"low":9263,"close":9264,"volume":9265},"2015-08-03",175.468,176.1767,172.4749,173.3754,515462100,{"time":9267,"open":9268,"high":9269,"low":9270,"close":9271,"volume":9272},"2015-08-10",174.4842,175.6431,171.216,174.601,540645600,{"time":9274,"open":9275,"high":9276,"low":9277,"close":9278,"volume":9279},"2015-08-17",174.009,175.6515,164.6795,164.938,864627700,{"time":9281,"open":9282,"high":9283,"low":9284,"close":9285,"volume":9286},"2015-08-24",156.3172,166.6138,152.0734,166.1469,1650892700,{"time":9288,"open":9289,"high":9290,"low":9291,"close":9292,"volume":9293},"2015-08-31",165.1714,166.0218,159.0185,160.5692,938737300,{"time":9295,"open":9296,"high":9297,"low":9298,"close":9299,"volume":9300},"2015-09-07",163.3622,166.3053,161.9532,164.0292,543675700,{"time":9302,"open":9303,"high":9304,"low":9305,"close":9306,"volume":9307},"2015-09-14",164.2043,169.1567,162.937,163.8009,792543900,{"time":9309,"open":9310,"high":9311,"low":9312,"close":9313,"volume":9314},"2015-09-21",164.6306,165.6698,159.7027,161.6219,666841300,{"time":9316,"open":9317,"high":9318,"low":9319,"close":9320,"volume":9321},"2015-09-28",160.7252,163.4489,156.6605,163.4237,843095800,{"time":9323,"open":9324,"high":9325,"low":9326,"close":9327,"volume":9328},"2015-10-05",164.6474,169.2064,164.5384,168.7287,621027000,{"time":9330,"open":9331,"high":9332,"low":9333,"close":9334,"volume":9335},"2015-10-12",168.8041,170.3713,166.7257,170.3546,492262800,{"time":9337,"open":9338,"high":9339,"low":9340,"close":9341,"volume":9342},"2015-10-19",169.7092,174.2767,168.9969,173.908,576364400,{"time":9344,"open":9345,"high":9346,"low":9347,"close":9348,"volume":9349},"2015-10-26",173.732,175.5255,172.4665,174.26,504447900,{"time":9351,"open":9352,"high":9353,"low":9354,"close":9355,"volume":9356},"2015-11-02",174.5869,177.386,174.4612,176.0283,466621600,{"time":9358,"open":9359,"high":9360,"low":9361,"close":9362,"volume":9363},"2015-11-09",175.4165,175.5674,169.659,169.7428,549621600,{"time":9365,"open":9366,"high":9367,"low":9368,"close":9359,"volume":9369},"2015-11-16",169.5584,176.0954,169.4411,542343400,{"time":9371,"open":9372,"high":9373,"low":9374,"close":9375,"volume":9376},"2015-11-23",175.4751,175.978,173.8242,175.626,253103500,{"time":9378,"open":9379,"high":9380,"low":9381,"close":9382,"volume":9383},"2015-11-30",175.7853,176.8328,171.5949,175.6763,678260500,{"time":9385,"open":9386,"high":9387,"low":9388,"close":9389,"volume":9390},"2015-12-07",175.3494,175.7685,168.8796,169.1897,695103200,{"time":9392,"open":9393,"high":9394,"low":9395,"close":9396,"volume":9397},"2015-12-14",169.3489,174.7209,167.5722,168.6286,957957800,{"time":9399,"open":9400,"high":9401,"low":9402,"close":9403,"volume":9404},"2015-12-21",169.8004,173.9482,168.6875,173.4002,369647300,{"time":9406,"open":9407,"high":9408,"low":9409,"close":9409,"volume":9410},"2015-12-28",172.7089,175.179,171.8742,336736200,{"time":9412,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},"2016-01-04",169.0248,170.2134,161.5131,161.7997,908565200,{"time":9419,"open":9420,"high":9421,"low":9422,"close":9423,"volume":9424},"2016-01-11",162.7187,164.2783,156.4042,158.3348,1147082700,{"time":9426,"open":9427,"high":9428,"low":9429,"close":9430,"volume":9431},"2016-01-18",160.1473,160.8217,152.6104,160.6194,845884700,{"time":9433,"open":8858,"high":9434,"low":9435,"close":9436,"volume":9437},"2016-01-25",163.4521,157.7024,163.3172,811418300,{"time":9439,"open":9440,"high":9441,"low":9442,"close":9443,"volume":9444},"2016-02-01",162.314,164.0423,157.7362,158.4528,844001500,{"time":9446,"open":9447,"high":9448,"low":9449,"close":9450,"volume":9451},"2016-02-08",156.6149,158.7816,152.6694,157.34,870945200,{"time":9453,"open":9454,"high":9455,"low":9456,"close":9457,"volume":9458},"2016-02-15",159.1441,162.98,158.183,161.8672,473396200,{"time":9460,"open":9461,"high":9462,"low":9463,"close":9464,"volume":9465},"2016-02-22",163.4437,165.8127,159.6078,164.4722,606469800,{"time":9467,"open":9468,"high":9469,"low":9470,"close":9471,"volume":9472},"2016-02-29",164.4891,169.7498,162.9884,168.9742,594598600,{"time":9474,"open":9475,"high":9476,"low":9477,"close":9478,"volume":9479},"2016-03-07",168.0552,170.9806,166.4028,170.9385,613798300,{"time":9481,"open":9482,"high":9483,"low":9484,"close":9485,"volume":9486},"2016-03-14",170.4326,173.5319,169.4969,173.1929,568735200,{"time":9488,"open":9489,"high":9490,"low":9491,"close":9492,"volume":9493},"2016-03-21",172.9302,173.9132,170.9558,172.1252,335812000,{"time":9495,"open":9496,"high":9497,"low":9498,"close":9499,"volume":9500},"2016-03-28",172.5404,175.5318,171.515,175.3453,450704000,{"time":9502,"open":9503,"high":9504,"low":9505,"close":9506,"volume":9507},"2016-04-04",175.2691,175.4725,172.0997,173.2946,463898600,{"time":9509,"open":9510,"high":9511,"low":9512,"close":9513,"volume":9514},"2016-04-11",173.9302,176.769,172.6167,176.0741,436419000,{"time":9516,"open":9513,"high":9517,"low":9518,"close":9519,"volume":9520},"2016-04-18",178.735,175.4131,177.0825,436894100,{"time":9522,"open":9523,"high":9524,"low":9525,"close":9526,"volume":9527},"2016-04-25",176.4809,177.7944,173.7437,174.8454,459000400,{"time":9529,"open":9499,"high":9530,"low":9531,"close":9532,"volume":9533},"2016-05-02",176.413,172.7692,174.3284,417788100,{"time":9535,"open":9536,"high":9537,"low":9485,"close":9538,"volume":9539},"2016-05-09",174.2013,176.7181,173.5149,419635000,{"time":9541,"open":9542,"high":9543,"low":9544,"close":9545,"volume":9546},"2016-05-16",173.6844,175.7012,171.837,174.1336,532894700,{"time":9548,"open":9549,"high":9550,"low":9551,"close":9552,"volume":9553},"2016-05-23",174.1505,178.1672,173.7098,178.1588,348333700,{"time":9555,"open":9556,"high":9557,"low":9558,"close":9559,"volume":9560},"2016-05-30",178.4299,178.7434,176.9893,178.1926,344617400,{"time":9562,"open":9563,"high":9564,"low":9565,"close":9566,"volume":9567},"2016-06-06",178.5486,180.0908,177.4724,178.0147,379648800,{"time":9569,"open":9570,"high":9571,"low":9572,"close":9573,"volume":9574},"2016-06-13",177.413,178.2689,174.2183,175.9164,618523800,{"time":9576,"open":9577,"high":9578,"low":9579,"close":9580,"volume":9581},"2016-06-20",177.8757,179.6219,172.6796,173.1225,686987600,{"time":9583,"open":9584,"high":9585,"low":9586,"close":9587,"volume":9588},"2016-06-27",171.717,179.2982,169.2127,178.8127,798564000,{"time":9590,"open":9591,"high":9592,"low":9593,"close":9594,"volume":9595},"2016-07-04",177.9864,181.3851,176.3764,181.1381,425390000,{"time":9597,"open":9598,"high":9599,"low":9600,"close":9601,"volume":9602},"2016-07-11",181.5981,184.852,181.3936,183.8468,460619900,{"time":9604,"open":9605,"high":9606,"low":9607,"close":9608,"volume":9609},"2016-07-18",183.9661,185.1586,183.6765,185.0479,301795900,{"time":9611,"open":9612,"high":9613,"low":9614,"close":9615,"volume":9616},"2016-07-25",184.8435,185.3034,183.668,184.9457,354592600,{"time":9618,"open":9619,"high":9620,"low":9621,"close":9622,"volume":9623},"2016-08-01",185.0053,185.8912,182.501,185.8486,338078200,{"time":9625,"open":9626,"high":9627,"low":9628,"close":9629,"volume":9630},"2016-08-08",186.036,186.496,185.0394,186.0871,282917100,{"time":9632,"open":9633,"high":9634,"low":9635,"close":9636,"volume":9637},"2016-08-15",186.4534,186.973,184.8605,186.1553,306593700,{"time":9639,"open":9640,"high":9641,"low":9642,"close":9643,"volume":9644},"2016-08-22",185.9168,187.0582,184.2046,185.0905,378228000,{"time":9646,"open":9647,"high":9648,"low":9649,"close":9650,"volume":9651},"2016-08-29",185.2182,186.4364,184.0172,186.0105,391024300,{"time":9653,"open":9654,"high":9655,"low":9656,"close":9657,"volume":9658},"2016-09-05",186.2916,186.7345,181.6492,181.6747,428949000,{"time":9660,"open":9661,"high":9662,"low":9663,"close":9664,"volume":9665},"2016-09-12",180.9166,184.6816,180.8485,182.6695,774789500,{"time":9667,"open":9668,"high":9669,"low":9670,"close":9671,"volume":9672},"2016-09-19",183.3201,186.231,182.3784,184.9126,410509800,{"time":9674,"open":9675,"high":9676,"low":9677,"close":9678,"volume":9679},"2016-09-26",184.082,185.8799,182.8835,185.1779,501006600,{"time":9681,"open":9682,"high":9678,"low":9683,"close":9684,"volume":9685},"2016-10-03",184.767,183.2003,184.0992,428991900,{"time":9687,"open":9688,"high":9689,"low":9690,"close":9691,"volume":9692},"2016-10-10",185.058,185.5203,180.8203,182.4554,450791700,{"time":9694,"open":9695,"high":9696,"low":9697,"close":9698,"volume":9699},"2016-10-17",182.4298,183.7567,181.6422,183.1917,364393500,{"time":9701,"open":9702,"high":9703,"low":9704,"close":9705,"volume":9706},"2016-10-24",184.0649,184.3389,181.2483,181.9589,420237800,{"time":9708,"open":9709,"high":9710,"low":9711,"close":9712,"volume":9713},"2016-10-31",182.2928,182.5154,178.3974,178.543,485446500,{"time":9715,"open":9712,"high":9716,"low":9712,"close":9717,"volume":9718},"2016-11-07",186.8988,185.2807,747662000,{"time":9720,"open":9721,"high":9722,"low":9723,"close":9724,"volume":9725},"2016-11-14",185.8029,187.7206,184.6814,187.0614,407913300,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2016-11-21",187.6349,189.6811,187.4894,189.6468,234324100,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9738,"volume":9739},"2016-11-28",189.3387,189.9037,187.6179,188.0716,413631800,{"time":9741,"open":9742,"high":9743,"low":9744,"close":9745,"volume":9746},"2016-12-05",188.902,193.936,188.7051,193.9189,426173500,{"time":9748,"open":9749,"high":9750,"low":9751,"close":9752,"volume":9753},"2016-12-12",193.8247,195.4855,192.9429,193.7959,636388200,{"time":9755,"open":9756,"high":9757,"low":9758,"close":9759,"volume":9760},"2016-12-19",193.9767,195.1135,193.6926,194.3729,341005800,{"time":9762,"open":9763,"high":9764,"low":9765,"close":9766,"volume":9767},"2016-12-26",194.6398,195.2512,191.8066,192.4955,264461900,{"time":9769,"open":9752,"high":9770,"low":9771,"close":9772,"volume":9773},"2017-01-02",196.1297,192.797,195.6647,320049800,{"time":9775,"open":9776,"high":9777,"low":9778,"close":9779,"volume":9780},"2017-01-09",195.4062,195.8713,193.727,195.5269,320192700,{"time":9782,"open":9783,"high":9784,"low":9785,"close":9786,"volume":9787},"2017-01-16",194.8896,195.7507,194.1146,195.2599,311811500,{"time":9789,"open":9786,"high":9790,"low":9791,"close":9792,"volume":9793},"2017-01-23",197.8176,193.994,197.1803,374736400,{"time":9795,"open":9796,"high":9797,"low":9798,"close":9799,"volume":9800},"2017-01-30",196.4913,197.6798,194.8982,197.4989,384956600,{"time":9802,"open":9803,"high":9804,"low":9805,"close":9806,"volume":9807},"2017-02-06",197.0941,199.5916,196.6119,199.3676,299258600,{"time":9809,"open":9810,"high":9811,"low":9812,"close":9813,"volume":9814},"2017-02-13",199.8585,202.5109,199.8327,202.4506,375003400,{"time":9816,"open":9817,"high":9818,"low":9819,"close":9820,"volume":9821},"2017-02-20",202.8209,204.0093,202.7261,203.8715,308058800,{"time":9823,"open":9824,"high":9825,"low":9826,"close":9827,"volume":9828},"2017-02-27",203.7855,206.9545,203.2515,205.3183,454855800,{"time":9830,"open":9831,"high":9832,"low":9833,"close":9834,"volume":9835},"2017-03-06",204.526,205.0599,203.0103,204.6896,371339600,{"time":9837,"open":9838,"high":9839,"low":9840,"close":9841,"volume":9842},"2017-03-13",204.6293,206.1966,203.3978,205.0093,380565500,{"time":9844,"open":9841,"high":9845,"low":9846,"close":9847,"volume":9848},"2017-03-20",205.5109,201.4891,202.2675,494830700,{"time":9850,"open":9851,"high":9852,"low":9853,"close":9854,"volume":9855},"2017-03-27",200.5983,204.5681,200.3215,203.8936,373359800,{"time":9857,"open":9858,"high":9859,"low":9860,"close":9861,"volume":9862},"2017-04-03",203.9454,205.3206,202.3108,203.4265,394361400,{"time":9864,"open":9865,"high":9866,"low":9867,"close":9867,"volume":9868},"2017-04-10",203.5649,204.3433,201.0999,330405400,{"time":9870,"open":9871,"high":9872,"low":9873,"close":9874,"volume":9875},"2017-04-17",201.6188,203.9887,201.4199,202.8989,423293100,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2017-04-24",205.139,207.1715,202.8729,205.9174,401553800,{"time":9884,"open":9885,"high":9886,"low":9887,"close":9888,"volume":9889},"2017-05-01",206.4364,207.3359,205.5887,207.3186,320859900,{"time":9891,"open":9892,"high":9893,"low":9894,"close":9895,"volume":9896},"2017-05-08",207.3618,207.7424,205.9606,206.6958,270313700,{"time":9898,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},"2017-05-15",207.1196,208.1575,203.6254,206.1164,507393900,{"time":9905,"open":9906,"high":9907,"low":9908,"close":9909,"volume":9910},"2017-05-22",206.6267,209.3771,206.5575,209.057,266981600,{"time":9912,"open":9913,"high":9914,"low":9915,"close":9916,"volume":9917},"2017-05-29",208.737,211.3404,208.1316,211.1847,284626000,{"time":9919,"open":9920,"high":9921,"low":9922,"close":9923,"volume":9924},"2017-06-05",211.0117,211.9112,209.2646,210.5274,347425600,{"time":9926,"open":9927,"high":9928,"low":9929,"close":9930,"volume":9931},"2017-06-12",210.2852,211.7901,209.6192,210.8848,375795400,{"time":9933,"open":9934,"high":9935,"low":9936,"close":9937,"volume":9938},"2017-06-19",211.7105,212.7013,210.6849,211.3107,289142700,{"time":9940,"open":9941,"high":9942,"low":9943,"close":9944,"volume":9945},"2017-06-26",211.9799,212.397,208.5555,210.1547,402761200,{"time":9947,"open":9948,"high":9949,"low":9950,"close":9951,"volume":9952},"2017-07-03",211.0935,211.528,208.8858,210.4242,216954500,{"time":9954,"open":9951,"high":9955,"low":9956,"close":9957,"volume":9958},"2017-07-10",213.779,209.329,213.4227,246362600,{"time":9960,"open":9961,"high":9962,"low":9963,"close":9964,"volume":9965},"2017-07-17",213.3445,215.0392,212.6491,214.5699,256784700,{"time":9967,"open":9968,"high":9969,"low":9970,"close":9971,"volume":9972},"2017-07-24",214.4917,215.5434,213.527,214.596,269968300,{"time":9974,"open":9975,"high":9976,"low":9977,"close":9978,"volume":9979},"2017-07-31",214.9957,215.3608,214.1267,215.0305,269148100,{"time":9981,"open":9982,"high":9983,"low":9984,"close":9985,"volume":9986},"2017-08-07",215.1001,216.3343,211.8061,212.1711,351696400,{"time":9988,"open":9989,"high":9990,"low":9991,"close":9992,"volume":9993},"2017-08-14",213.4487,215.1696,210.5024,210.9457,450488500,{"time":9995,"open":9930,"high":9996,"low":9997,"close":9998,"volume":9999},"2017-08-21",213.4748,210.1808,212.5536,294001200,{"time":10001,"open":10002,"high":10003,"low":10004,"close":10005,"volume":10006},"2017-08-28",213.0837,215.8302,211.1368,215.4043,319543000,{"time":10008,"open":10009,"high":10010,"low":10011,"close":10012,"volume":10013},"2017-09-04",214.9002,215.1261,212.8925,214.3092,271183200,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2017-09-11",215.5781,217.7398,215.5607,217.6524,378367500,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2017-09-18",218.0193,218.5258,217.4166,217.8708,252342800,{"time":10029,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},"2017-09-25",217.6175,219.5129,216.6829,219.4342,322504600,{"time":10036,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},"2017-10-02",219.6614,222.4651,219.4867,222.1768,325955600,{"time":10043,"open":10044,"high":10045,"low":10046,"close":10047,"volume":10048},"2017-10-09",222.4039,222.9629,221.548,222.6834,228400300,{"time":10050,"open":10051,"high":10052,"low":10053,"close":10054,"volume":10055},"2017-10-16",222.9105,224.5963,222.1594,224.57,261751200,{"time":10057,"open":10058,"high":10059,"low":10060,"close":10061,"volume":10062},"2017-10-23",224.8932,225.2514,221.8537,225.0941,389927000,{"time":10064,"open":10065,"high":10066,"low":10067,"close":10068,"volume":10069},"2017-10-30",224.0111,225.7841,223.7665,225.7404,284832400,{"time":10071,"open":10072,"high":10073,"low":10074,"close":10075,"volume":10076},"2017-11-06",225.6095,226.5266,223.915,225.426,312694600,{"time":10078,"open":10079,"high":10080,"low":10081,"close":10082,"volume":10083},"2017-11-13",224.7447,226.2558,223.2774,225.2251,335889100,{"time":10085,"open":10086,"high":10087,"low":10082,"close":10088,"volume":10089},"2017-11-20",225.4697,227.5136,227.4087,190142200,{"time":10091,"open":10092,"high":10093,"low":10094,"close":10095,"volume":10096},"2017-11-27",227.4524,232.3786,227.0943,230.9899,521044000,{"time":10098,"open":10099,"high":10100,"low":10101,"close":10102,"volume":10103},"2017-12-04",232.6057,233.0337,229.4613,231.9069,401716200,{"time":10105,"open":10099,"high":10106,"low":10107,"close":10108,"volume":10109},"2017-12-11",234.4355,231.8807,233.9702,516455700,{"time":10111,"open":10112,"high":10113,"low":10114,"close":10115,"volume":10116},"2017-12-18",235.3661,235.8051,234.1282,234.8482,388541200,{"time":10118,"open":10119,"high":10120,"low":10121,"close":10122,"volume":10123},"2017-12-25",234.4443,235.7612,234.0844,234.2775,244118900,{"time":10125,"open":10126,"high":10127,"low":10128,"close":10129,"volume":10130},"2018-01-01",235.1378,240.1595,234.7515,240.0366,340886500,{"time":10132,"open":10133,"high":10134,"low":10135,"close":10136,"volume":10137},"2018-01-08",239.94,244.1539,239.5976,243.9871,337325100,{"time":10139,"open":10140,"high":10141,"low":10142,"close":10141,"volume":10143},"2018-01-15",245.2425,246.1731,242.4595,461462000,{"time":10145,"open":10146,"high":10147,"low":10148,"close":10149,"volume":10150},"2018-01-22",245.9624,251.6338,245.9097,251.5899,515553600,{"time":10152,"open":10153,"high":10154,"low":10155,"close":10156,"volume":10157},"2018-01-29",251.019,251.458,241.7835,241.8186,593556800,{"time":10159,"open":10160,"high":10161,"low":10162,"close":10163,"volume":10164},"2018-02-05",240.0629,242.1699,222.0395,229.5719,1347099500,{"time":10166,"open":10167,"high":10168,"low":10169,"close":10170,"volume":10171},"2018-02-12",231.6174,241.7046,229.7124,239.7644,617315700,{"time":10173,"open":10174,"high":10175,"low":10176,"close":10177,"volume":10178},"2018-02-19",238.8163,241.1779,236.718,241.1691,388531100,{"time":10180,"open":10181,"high":10182,"low":10183,"close":10184,"volume":10185},"2018-02-26",242.2401,244.865,232.4865,236.2264,623436700,{"time":10187,"open":10188,"high":10189,"low":10190,"close":10189,"volume":10191},"2018-03-05",235.0413,244.8211,234.9359,444110600,{"time":10193,"open":10194,"high":10141,"low":10195,"close":10196,"volume":10197},"2018-03-12",245.1108,240.9232,241.6854,453565500,{"time":10199,"open":10200,"high":10201,"low":10202,"close":10203,"volume":10204},"2018-03-19",240.9362,241.8617,227.2565,227.4504,579996000,{"time":10206,"open":10207,"high":10208,"low":10209,"close":10210,"volume":10211},"2018-03-26",231.0467,235.1364,227.9176,231.9458,529951400,{"time":10213,"open":10214,"high":10215,"low":10216,"close":10217,"volume":10218},"2018-04-02",231.4168,235.0219,224.4713,228.9225,692132300,{"time":10220,"open":10221,"high":10222,"low":10223,"close":10224,"volume":10225},"2018-04-09",230.3768,235.8151,229.1164,233.7085,454081800,{"time":10227,"open":10228,"high":10229,"low":10230,"close":10231,"volume":10232},"2018-04-16",235.3392,239.1293,234.114,234.9955,363000200,{"time":10234,"open":10235,"high":10236,"low":10237,"close":10238,"volume":10239},"2018-04-23",235.5684,236.203,229.9184,234.9514,407069900,{"time":10241,"open":10242,"high":10243,"low":10244,"close":10245,"volume":10246},"2018-04-30",235.5683,236.1236,228.3319,234.4754,470288200,{"time":10248,"open":10249,"high":10250,"low":10251,"close":10252,"volume":10253},"2018-05-07",235.2423,240.7599,233.7086,240.4955,314405600,{"time":10255,"open":10256,"high":10257,"low":10258,"close":10259,"volume":10260},"2018-05-14",240.9274,241.5796,238.0098,239.1558,316673700,{"time":10262,"open":10263,"high":10264,"low":10265,"close":10266,"volume":10267},"2018-05-21",240.6365,241.7295,238.6709,239.8785,308105100,{"time":10269,"open":10270,"high":10271,"low":10272,"close":10273,"volume":10274},"2018-05-28",238.2567,241.4563,236.0091,241.1566,350365300,{"time":10276,"open":10277,"high":10278,"low":10279,"close":10280,"volume":10281},"2018-06-04",241.9764,245.2816,241.6678,245.2023,304361500,{"time":10283,"open":10284,"high":10285,"low":10286,"close":10287,"volume":10288},"2018-06-11",245.4226,246.3393,243.7888,245.3648,407431300,{"time":10290,"open":10291,"high":10292,"low":10293,"close":10294,"volume":10295},"2018-06-18",243.9128,245.0018,242.1775,243.2487,330194500,{"time":10297,"open":10298,"high":10299,"low":10300,"close":10301,"volume":10302},"2018-06-25",242.0979,242.4785,237.7151,240.1853,485755300,{"time":10304,"open":10305,"high":10306,"low":10307,"close":10308,"volume":10309},"2018-07-02",238.6183,244.2227,238.3792,243.8509,229161500,{"time":10311,"open":10312,"high":10313,"low":10314,"close":10315,"volume":10316},"2018-07-09",244.8513,247.8439,244.807,247.5428,287912600,{"time":10318,"open":10319,"high":10320,"low":10321,"close":10322,"volume":10323},"2018-07-16",247.5872,248.9506,246.4981,247.6225,288859800,{"time":10325,"open":10326,"high":10327,"low":10328,"close":10329,"volume":10330},"2018-07-23",247.4189,251.7749,247.0736,249.1631,328645600,{"time":10332,"open":10333,"high":10334,"low":10335,"close":10336,"volume":10337},"2018-07-30",249.2427,251.1464,247.1621,251.0932,303528100,{"time":10339,"open":10340,"high":10341,"low":10342,"close":10343,"volume":10344},"2018-08-06",251.1286,253.2269,249.9954,250.7038,237505100,{"time":10346,"open":10347,"high":10348,"low":10349,"close":10350,"volume":10351},"2018-08-13",250.9781,252.8285,248.0475,252.3858,348086700,{"time":10353,"open":10354,"high":10355,"low":10350,"close":10356,"volume":10357},"2018-08-20",252.8374,254.6968,254.5551,258765100,{"time":10359,"open":10360,"high":10361,"low":10362,"close":10363,"volume":10364},"2018-08-27",255.7503,258.3002,255.591,257.0342,292871700,{"time":10366,"open":10367,"high":10368,"low":10369,"close":10370,"volume":10371},"2018-09-03",256.6181,256.9457,253.8467,254.6347,269481500,{"time":10373,"open":10374,"high":10375,"low":10376,"close":10377,"volume":10378},"2018-09-10",255.644,257.884,254.0858,257.5387,266666300,{"time":10380,"open":10381,"high":10382,"low":10383,"close":10384,"volume":10385},"2018-09-17",257.4856,260.7858,255.9008,259.6919,385095300,{"time":10387,"open":10388,"high":10389,"low":10390,"close":10391,"volume":10392},"2018-09-24",259.1138,259.9142,257.3972,258.5623,306860200,{"time":10394,"open":10395,"high":10396,"low":10397,"close":10398,"volume":10399},"2018-10-01",259.7986,260.777,254.5601,255.9831,391529300,{"time":10401,"open":10402,"high":10403,"low":10404,"close":10405,"volume":10406},"2018-10-08",255.2983,256.9081,240.4544,245.4261,834839200,{"time":10408,"open":10409,"high":10410,"low":10411,"close":10412,"volume":10413},"2018-10-15",245.0703,250.0508,243.9586,245.6929,605604600,{"time":10415,"open":10416,"high":10417,"low":10418,"close":10419,"volume":10420},"2018-10-22",246.36,246.6801,233.2771,235.9808,746211300,{"time":10422,"open":10423,"high":10424,"low":10425,"close":10426,"volume":10427},"2018-10-29",239.0669,244.7857,231.1069,241.8152,668290500,{"time":10429,"open":10430,"high":10431,"low":10432,"close":10433,"volume":10434},"2018-11-05",242.3043,250.1131,241.3349,247.0359,392858000,{"time":10436,"open":10437,"high":10438,"low":10439,"close":10440,"volume":10441},"2018-11-12",246.5289,246.769,237.4749,243.4516,584955500,{"time":10443,"open":10444,"high":10445,"low":10446,"close":10447,"volume":10448},"2018-11-19",242.8469,243.1404,233.9708,234.1309,357454600,{"time":10450,"open":10451,"high":10452,"low":10453,"close":10454,"volume":10455},"2018-11-26",236.3809,245.7196,235.9896,245.1593,463664000,{"time":10457,"open":10458,"high":10459,"low":10460,"close":10461,"volume":10462},"2018-12-03",249.2771,249.3838,233.4105,234.4154,646366600,{"time":10464,"open":10465,"high":10466,"low":10467,"close":10468,"volume":10469},"2018-12-10",234.2376,239.2448,230.013,231.6584,584550800,{"time":393,"open":10471,"high":10472,"low":10473,"close":10474,"volume":10475},230.7067,231.8185,214.6812,215.3253,1022399200,{"time":412,"open":10477,"high":10478,"low":10479,"close":10480,"volume":10481},213.8403,224.8974,209.117,221.6321,705164500,{"time":10483,"open":10484,"high":10485,"low":10486,"close":10487,"volume":10488},"2018-12-31",223.2513,226.4271,217.9822,225.783,557994100,{"time":10490,"open":10491,"high":10492,"low":10493,"close":10494,"volume":10495},"2019-01-07",226.0514,231.8393,225.1568,231.6783,471340300,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2019-01-14",229.7817,238.8349,229.3792,238.3697,457771900,{"time":10504,"open":10505,"high":10506,"low":10507,"close":10508,"volume":10509},"2019-01-21",236.9026,238.5844,233.1811,237.7614,357649000,{"time":10511,"open":10512,"high":10513,"low":10514,"close":10515,"volume":10516},"2019-01-28",235.6233,242.6101,234.192,241.5902,434018300,{"time":10518,"open":10519,"high":10520,"low":10521,"close":10522,"volume":10523},"2019-02-04",241.6349,244.6139,239.5953,241.957,369916300,{"time":10525,"open":10526,"high":10527,"low":10528,"close":10529,"volume":10530},"2019-02-11",242.61,248.1654,241.5634,248.1296,385891900,{"time":10532,"open":10533,"high":10534,"low":10535,"close":10536,"volume":10537},"2019-02-18",247.3334,249.9097,247.2171,249.7129,278060900,{"time":10539,"open":10540,"high":10541,"low":10542,"close":10543,"volume":10544},"2019-02-25",251.1354,251.6543,248.228,250.8581,330945200,{"time":10546,"open":10547,"high":10548,"low":10549,"close":10550,"volume":10551},"2019-03-04",251.9137,252.1552,243.7014,245.5264,421329900,{"time":10553,"open":10554,"high":10555,"low":10556,"close":10557,"volume":10558},"2019-03-11",246.242,253.5714,246.2152,252.7627,374233000,{"time":10560,"open":10561,"high":10562,"low":10563,"close":10564,"volume":10565},"2019-03-18",252.9784,256.24,250.8488,250.9117,439286800,{"time":10567,"open":10568,"high":10569,"low":10570,"close":10571,"volume":10572},"2019-03-25",250.5703,254.1374,249.4651,253.8139,364351100,{"time":10574,"open":10575,"high":10576,"low":10577,"close":10578,"volume":10579},"2019-04-01",255.8087,259.3398,255.5391,259.2859,293550700,{"time":10581,"open":10582,"high":10583,"low":10584,"close":10585,"volume":10586},"2019-04-08",258.8636,260.9932,257.6058,260.7147,297131000,{"time":10588,"open":10589,"high":10590,"low":10591,"close":10592,"volume":10593},"2019-04-15",260.7865,261.8557,259.3668,260.5888,228726700,{"time":10595,"open":10596,"high":10597,"low":10598,"close":10599,"volume":10600},"2019-04-22",259.825,263.7067,259.7351,263.6348,251486900,{"time":10602,"open":10603,"high":10604,"low":10605,"close":10606,"volume":10607},"2019-04-29",263.7246,265.0185,260.1395,264.1919,331555200,{"time":10609,"open":10610,"high":10611,"low":10612,"close":10613,"volume":10614},"2019-05-06",259.897,263.545,253.6522,258.8637,559396700,{"time":10616,"open":10617,"high":10618,"low":10619,"close":10620,"volume":10621},"2019-05-13",253.76,259.861,251.5227,256.833,455352700,{"time":10623,"open":10624,"high":10625,"low":10626,"close":10627,"volume":10628},"2019-05-20",255.2336,257.8123,252.0978,254.0835,313209100,{"time":10630,"open":10631,"high":10632,"low":10633,"close":10634,"volume":10635},"2019-05-27",254.362,255.3144,247.3086,247.3356,324388900,{"time":10637,"open":10638,"high":10639,"low":10640,"close":10641,"volume":10642},"2019-06-03",247.3716,259.5376,245.3769,258.4593,388532200,{"time":10644,"open":10645,"high":10646,"low":10647,"close":10648,"volume":10649},"2019-06-10",260.0048,261.8287,258.612,259.906,267806600,{"time":10651,"open":10652,"high":10653,"low":10654,"close":10655,"volume":10656},"2019-06-17",260.1396,266.8221,259.8341,265.4497,403194400,{"time":10658,"open":10659,"high":10660,"low":10661,"close":10662,"volume":10663},"2019-06-24",265.6575,265.9734,262.1541,264.5468,280902400,{"time":10665,"open":10666,"high":10667,"low":10668,"close":10669,"volume":10670},"2019-07-01",267.8694,269.8016,265.7476,269.4766,232786300,{"time":10672,"open":10673,"high":10674,"low":10675,"close":10676,"volume":10677},"2019-07-08",268.1675,271.5261,266.786,271.4539,236543700,{"time":10679,"open":10680,"high":10680,"low":10681,"close":10682,"volume":10683},"2019-07-15",271.8874,267.8876,268.3119,216657600,{"time":10685,"open":10686,"high":10687,"low":10688,"close":10689,"volume":10690},"2019-07-22",268.7091,272.8806,268.1945,272.682,235894000,{"time":10692,"open":10693,"high":10694,"low":10695,"close":10696,"volume":10697},"2019-07-29",272.5645,272.6819,262.6507,264.2037,447617000,{"time":10699,"open":10700,"high":10701,"low":10702,"close":10703,"volume":10704},"2019-08-05",260.1136,265.1066,254.3622,263.3009,621473300,{"time":10706,"open":10707,"high":10708,"low":10709,"close":10710,"volume":10711},"2019-08-12",261.8021,265.5852,254.9671,260.7999,478024400,{"time":10713,"open":10714,"high":10715,"low":10716,"close":10717,"volume":10718},"2019-08-19",263.8155,265.3865,255.9423,257.1883,355520800,{"time":10720,"open":10721,"high":10722,"low":10723,"close":10724,"volume":10725},"2019-08-26",259.3733,265.6664,257.5494,264.0502,319590000,{"time":10727,"open":10728,"high":10729,"low":10730,"close":10731,"volume":10732},"2019-09-02",262.3528,269.8107,261.179,269.1065,248831100,{"time":10734,"open":10735,"high":10736,"low":10737,"close":10738,"volume":10739},"2019-09-09",270.0906,273.0882,267.2284,271.8512,313042000,{"time":10741,"open":10742,"high":10743,"low":10744,"close":10745,"volume":10746},"2019-09-16",270.7226,273.2416,269.2779,270.5578,339168000,{"time":10748,"open":10749,"high":10750,"low":10751,"close":10752,"volume":10753},"2019-09-23",269.8956,271.9728,266.3944,267.9455,351126500,{"time":10755,"open":10756,"high":10757,"low":10758,"close":10759,"volume":10760},"2019-09-30",268.4625,270.721,258.3488,266.9931,412814300,{"time":10762,"open":10763,"high":10764,"low":10765,"close":10766,"volume":10767},"2019-10-07",266.1948,270.975,261.6776,268.7437,371694700,{"time":10769,"open":10770,"high":10771,"low":10772,"close":10773,"volume":10774},"2019-10-14",268.4261,272.3356,268.0996,270.2766,246118100,{"time":10776,"open":10777,"high":10778,"low":10779,"close":10780,"volume":10781},"2019-10-21",271.5918,274.1135,270.7574,273.5692,202654000,{"time":10783,"open":10784,"high":10785,"low":10786,"close":10787,"volume":10788},"2019-10-28",274.7847,277.7327,273.6871,277.6873,276271100,{"time":10790,"open":10791,"high":10792,"low":10793,"close":10794,"volume":10795},"2019-11-04",279.2383,280.871,277.6147,280.227,253331600,{"time":10797,"open":10798,"high":10799,"low":10800,"close":10801,"volume":10802},"2019-11-11",278.8483,282.8574,278.7122,282.8121,249443100,{"time":10804,"open":10805,"high":10806,"low":10807,"close":10808,"volume":10809},"2019-11-18",282.5764,283.6285,280.3359,282.0594,295953800,{"time":10811,"open":10812,"high":10813,"low":10812,"close":10814,"volume":10815},"2019-11-25",282.9845,286.1592,285.0979,167253500,{"time":10817,"open":10818,"high":10819,"low":10820,"close":10821,"volume":10822},"2019-12-02",285.352,286.005,278.5853,285.6059,288425500,{"time":10824,"open":10825,"high":10826,"low":10827,"close":10828,"volume":10829},"2019-12-09",285.216,289.0528,283.7374,287.8282,318810900,{"time":10831,"open":10832,"high":10833,"low":10834,"close":10835,"volume":10836},"2019-12-16",289.5516,293.4819,287.7647,292.3516,424433000,{"time":10838,"open":10839,"high":10840,"low":10841,"close":10842,"volume":10843},"2019-12-23",293.1355,295.1499,292.5066,294.2931,146700000,{"time":10845,"open":10846,"high":10847,"low":10848,"close":10849,"volume":10850},"2019-12-30",294.3752,296.1435,291.823,293.8829,243667300,{"time":10852,"open":10853,"high":10854,"low":10855,"close":10856,"volume":10857},"2020-01-06",292.1328,298.4861,292.0143,296.8909,265948900,{"time":10859,"open":10860,"high":10861,"low":10862,"close":10863,"volume":10864},"2020-01-13",297.5108,302.7885,297.0824,302.5788,331872500,{"time":10866,"open":10867,"high":10868,"low":10869,"close":10870,"volume":10871},"2020-01-20",301.6217,303.4904,298.3949,299.6802,266198700,{"time":10873,"open":10874,"high":10875,"low":10835,"close":10876,"volume":10877},"2020-01-27",294.4481,299.5526,293.2631,391122800,{"time":10879,"open":10880,"high":10881,"low":10882,"close":10883,"volume":10884},"2020-02-03",294.7398,304.6206,294.6213,302.8068,312106400,{"time":10886,"open":10887,"high":10888,"low":10889,"close":10890,"volume":10891},"2020-02-10",301.9226,308.2029,301.8862,307.729,260011300,{"time":10893,"open":10894,"high":10895,"low":10896,"close":10897,"volume":10898},"2020-02-17",306.7354,309.0779,303.1531,303.9735,293992500,{"time":10900,"open":10901,"high":10902,"low":10903,"close":10904,"volume":10905},"2020-02-24",294.5483,304.0463,260.2752,270.0467,1244104700,{"time":10907,"open":10908,"high":10909,"low":10910,"close":10911,"volume":10912},"2020-03-02",271.8242,286.0712,264.5503,271.1405,1130490100,{"time":432,"open":10914,"high":10915,"low":10916,"close":10917,"volume":10918},250.9413,262.9916,225.7651,245.4904,1562964500,{"time":453,"open":10920,"high":10921,"low":10922,"close":10923,"volume":10924},219.8402,234.1693,207.8446,209.782,1523388400,{"time":474,"open":10926,"high":10927,"low":10928,"close":10929,"volume":10930},209.2227,240.9559,200.1181,232.3556,1342924000,{"time":1244,"open":10932,"high":10933,"low":10934,"close":10935,"volume":10936},234.446,241.4418,223.6269,227.5603,869026800,{"time":10938,"open":10939,"high":10940,"low":10941,"close":10942,"volume":10943},"2020-04-06",236.4082,257.8265,227.542,255.0758,733262100,{"time":10945,"open":10946,"high":10947,"low":10948,"close":10949,"volume":10950},"2020-04-13",254.1039,263.4194,248.8502,262.8143,649240600,{"time":10952,"open":10953,"high":10954,"low":10955,"close":10956,"volume":10957},"2020-04-20",259.1192,262.9518,249.4095,259.4494,509219500,{"time":10959,"open":10960,"high":10961,"low":10962,"close":10963,"volume":10964},"2020-04-27",261.4206,270.3694,258.1199,259.2843,549993900,{"time":10966,"open":10967,"high":10968,"low":10969,"close":10970,"volume":10971},"2020-05-04",257.4047,268.5998,255.9285,268.1322,385778500,{"time":10973,"open":10974,"high":10975,"low":10976,"close":10977,"volume":10978},"2020-05-11",266.2068,269.7826,250.2988,262.4842,553230300,{"time":10980,"open":10981,"high":10982,"low":10983,"close":10984,"volume":10985},"2020-05-18",268.6915,273.1108,267.6829,270.8829,443006900,{"time":10987,"open":10988,"high":10989,"low":10990,"close":10991,"volume":10992},"2020-05-25",276.8334,281.3352,270.9012,279.0247,403264800,{"time":10994,"open":10995,"high":10996,"low":10997,"close":10998,"volume":10999},"2020-06-01",278.3829,294.5658,277.8694,292.7963,448912200,{"time":11001,"open":11002,"high":11003,"low":11004,"close":11005,"volume":11006},"2020-06-08",293.6031,296.528,273.7802,278.9239,650043700,{"time":11008,"open":11009,"high":11010,"low":11011,"close":11012,"volume":11013},"2020-06-15",273.2484,289.517,272.0747,284.231,573187400,{"time":11015,"open":11016,"high":11017,"low":11018,"close":11019,"volume":11020},"2020-06-22",283.6323,289.6275,275.7401,276.3203,493363100,{"time":11022,"open":11023,"high":11024,"low":11025,"close":11026,"volume":11027},"2020-06-29",277.5727,290.7326,275.2888,287.537,334908800,{"time":11029,"open":11030,"high":11031,"low":11032,"close":11033,"volume":11034},"2020-07-06",291.3496,292.7402,286.1096,292.4732,340167000,{"time":11036,"open":11037,"high":11038,"low":11039,"close":11040,"volume":11041},"2020-07-13",294.8122,297.4921,287.3253,296.2766,401248400,{"time":11043,"open":11044,"high":11045,"low":11046,"close":11047,"volume":11048},"2020-07-20",296.0094,301.3508,294.0018,295.5029,320898500,{"time":11050,"open":11051,"high":11052,"low":11053,"close":11054,"volume":11055},"2020-07-27",296.1936,300.7982,294.361,300.6969,301090700,{"time":11057,"open":11058,"high":11059,"low":11060,"close":11061,"volume":11062},"2020-08-03",302.3546,308.3956,301.8113,308.1102,238681200,{"time":11064,"open":11065,"high":11066,"low":11067,"close":11068,"volume":11069},"2020-08-10",308.5615,311.5269,305.7527,310.2007,256734100,{"time":11071,"open":11072,"high":11073,"low":11074,"close":11075,"volume":11076},"2020-08-17",311.2136,312.8529,308.7088,312.6319,239583500,{"time":11078,"open":11079,"high":11080,"low":11081,"close":11082,"volume":11083},"2020-08-24",315.0632,322.9831,312.6044,322.8542,244465300,{"time":11085,"open":11086,"high":11087,"low":11088,"close":11089,"volume":11090},"2020-08-31",322.6422,330.378,308.3865,315.4775,477715300,{"time":11092,"open":11093,"high":11094,"low":11095,"close":11096,"volume":11097},"2020-09-07",310.081,315.542,304.8226,307.6406,381177300,{"time":11099,"open":11100,"high":11101,"low":11102,"close":11103,"volume":11104},"2020-09-14",310.7994,315.9288,303.2412,305.7191,398023800,{"time":11106,"open":11107,"high":11108,"low":11109,"close":11110,"volume":11111},"2020-09-21",301.1424,306.2277,295.6872,303.944,403925800,{"time":11113,"open":11114,"high":11115,"low":11116,"close":11117,"volume":11118},"2020-09-28",308.0954,313.1992,306.2185,308.6687,398099500,{"time":11120,"open":11121,"high":11122,"low":11123,"close":11124,"volume":11125},"2020-10-05",310.7213,321.16,309.168,320.6977,297612700,{"time":11127,"open":11128,"high":11129,"low":11130,"close":11131,"volume":11132},"2020-10-12",323.2312,327.3271,317.2582,321.1045,361231500,{"time":11134,"open":11135,"high":11136,"low":11137,"close":11138,"volume":11139},"2020-10-19",322.362,322.9907,314.9652,319.7083,296595700,{"time":11141,"open":11142,"high":11143,"low":11144,"close":11145,"volume":11146},"2020-10-26",316.3336,317.1195,298.2762,301.9191,495446400,{"time":11148,"open":11149,"high":11150,"low":11151,"close":11152,"volume":11153},"2020-11-02",305.3031,325.6351,302.5662,323.7581,463334900,{"time":11155,"open":11156,"high":11157,"low":11158,"close":11159,"volume":11160},"2020-11-09",336.5268,336.9059,324.0817,331.0994,446943600,{"time":11162,"open":11163,"high":11164,"low":11165,"close":11166,"volume":11167},"2020-11-16",333.7623,335.4266,327.4472,328.5382,341601600,{"time":11169,"open":11170,"high":11171,"low":11172,"close":11173,"volume":11174},"2020-11-23",330.3412,336.721,328.1129,336.2495,199491500,{"time":11176,"open":11177,"high":11178,"low":11179,"close":11178,"volume":11180},"2020-11-30",335.4728,341.9636,332.0888,317663000,{"time":11182,"open":11183,"high":11184,"low":11185,"close":11186,"volume":11187},"2020-12-07",341.196,343.073,335.8705,338.6812,280935500,{"time":11189,"open":11190,"high":11191,"low":11192,"close":11193,"volume":11194},"2020-12-14",340.8447,344.6283,336.9891,342.7991,392163800,{"time":11196,"open":11197,"high":11198,"low":11199,"close":11200,"volume":11201},"2020-12-21",338.8899,351.4159,336.16,342.6319,216995000,{"time":11203,"open":11204,"high":11205,"low":11206,"close":11207,"volume":11208},"2020-12-28",345.1761,347.8874,344.3312,347.1632,220656900,{"time":11210,"open":11211,"high":11212,"low":11213,"close":11214,"volume":11215},"2021-01-04",348.4911,354.2294,338.7507,354.0158,425078700,{"time":11217,"open":11218,"high":11219,"low":11220,"close":11221,"volume":11222},"2021-01-11",350.8495,353.8952,346.9961,348.8532,306035100,{"time":11224,"open":11225,"high":11226,"low":11227,"close":11228,"volume":11229},"2021-01-18",351.3045,357.4421,349.8282,355.5201,213770000,{"time":11231,"open":11232,"high":11233,"low":11234,"close":11235,"volume":11236},"2021-01-25",356.2536,358.2779,341.9541,343.6255,457381600,{"time":11238,"open":11239,"high":11240,"low":11241,"close":11242,"volume":11243},"2021-02-01",347.0146,360.7107,343.9133,360.005,288507800,{"time":11245,"open":11246,"high":11247,"low":11248,"close":11249,"volume":11250},"2021-02-08",361.4534,364.8241,359.81,364.5827,226577300,{"time":11252,"open":11253,"high":11254,"low":11255,"close":11256,"volume":11257},"2021-02-15",365.8083,366.0033,360.0328,362.1592,246216800,{"time":11259,"open":11260,"high":11261,"low":11262,"close":11263,"volume":11264},"2021-02-22",359.4014,364.202,351.2023,353.1801,546504300,{"time":11266,"open":11267,"high":11268,"low":11269,"close":11270,"volume":11271},"2021-03-01",358.0364,362.9855,345.306,356.2165,640356900,{"time":11273,"open":11274,"high":11275,"low":11276,"close":11277,"volume":11278},"2021-03-08",357.1729,367.3775,354.1645,365.9012,497580800,{"time":11280,"open":11281,"high":11282,"low":11283,"close":11284,"volume":11285},"2021-03-15",366.1519,369.6711,360.6624,362.833,474082600,{"time":11287,"open":11288,"high":11289,"low":11290,"close":11291,"volume":11292},"2021-03-22",363.3453,369.2889,357.6346,368.8883,492591500,{"time":11294,"open":11295,"high":11296,"low":11297,"close":11298,"volume":11299},"2021-03-29",367.4163,373.2573,365.9351,373.2014,396786900,{"time":11301,"open":11302,"high":11303,"low":11304,"close":11305,"volume":11306},"2021-04-05",375.8565,383.5047,375.782,383.337,328509800,{"time":11308,"open":11309,"high":11310,"low":11311,"close":11312,"volume":11313},"2021-04-12",382.7408,389.3178,382.1352,388.7123,317182900,{"time":11315,"open":11316,"high":11317,"low":11318,"close":11319,"volume":11320},"2021-04-19",387.7808,389.6346,382.4987,388.2279,397935300,{"time":11322,"open":11323,"high":11324,"low":11325,"close":11326,"volume":11327},"2021-04-26",388.88,391.9356,387.8179,388.7496,318795700,{"time":11329,"open":11330,"high":11331,"low":11332,"close":11333,"volume":11334},"2021-05-03",390.7338,393.892,383.5048,393.2398,371936900,{"time":11336,"open":11337,"high":11338,"low":11339,"close":11340,"volume":11341},"2021-05-10",393.5938,393.8174,376.3596,388.0788,522147000,{"time":11343,"open":11344,"high":11345,"low":11346,"close":11347,"volume":11348},"2021-05-17",386.9702,389.5881,377.5986,386.5511,386007400,{"time":11350,"open":11351,"high":11352,"low":11353,"close":11354,"volume":11355},"2021-05-24",388.7868,392.4293,388.5446,391.3021,267144600,{"time":11357,"open":11358,"high":11359,"low":11360,"close":11361,"volume":11362},"2021-05-31",393.6592,393.985,387.7994,393.6869,217391300,{"time":11364,"open":11365,"high":11366,"low":11367,"close":11368,"volume":11369},"2021-06-07",393.6777,395.5781,391.563,395.28,243716500,{"time":11371,"open":11372,"high":11373,"low":11374,"close":11375,"volume":11376},"2021-06-14",395.3917,396.3513,387.5914,387.797,383879100,{"time":11378,"open":11379,"high":11380,"low":11381,"close":11382,"volume":11383},"2021-06-21",389.5541,399.1715,388.741,398.7228,283207500,{"time":11385,"open":11386,"high":11387,"low":11388,"close":11389,"volume":11390},"2021-06-28",399.2462,405.7232,398.0498,405.368,265096700,{"time":11392,"open":11393,"high":11394,"low":11395,"close":11396,"volume":11397},"2021-07-05",405.4241,407.3495,399.5733,407.0504,306093700,{"time":11399,"open":11400,"high":11401,"low":11402,"close":11403,"volume":11404},"2021-07-12",406.9663,409.2935,402.7511,403.1436,300932400,{"time":11406,"open":11407,"high":11408,"low":11409,"close":11410,"volume":11411},"2021-07-19",398.3303,411.5179,394.3861,411.1814,423964700,{"time":11413,"open":11414,"high":11415,"low":11416,"close":11417,"volume":11418},"2021-07-26",410.5926,412.9199,407.4897,409.845,279975200,{"time":11420,"open":11421,"high":11422,"low":11423,"close":11424,"volume":11425},"2021-08-02",411.5553,413.9853,407.5925,413.5647,249469100,{"time":11427,"open":11428,"high":11429,"low":11430,"close":11431,"volume":11432},"2021-08-09",413.5367,416.7893,412.4619,416.7706,206975900,{"time":11434,"open":11435,"high":11436,"low":11437,"close":11438,"volume":11439},"2021-08-16",415.4713,417.8826,407.6111,414.3778,420586700,{"time":11441,"open":11442,"high":11443,"low":11444,"close":11445,"volume":11446},"2021-08-23",416.0602,421.1913,414.4526,420.8175,269312100,{"time":11448,"open":11449,"high":11450,"low":11451,"close":11452,"volume":11453},"2021-08-30",421.4904,424.3691,421.2474,423.4625,246050500,{"time":11455,"open":11456,"high":11457,"low":11458,"close":11459,"volume":11460},"2021-09-06",423.1167,423.2102,416.2004,416.3219,255772000,{"time":11462,"open":11463,"high":11464,"low":11465,"close":11466,"volume":11467},"2021-09-13",419.3128,419.5745,413.5114,413.8677,436939600,{"time":11469,"open":11470,"high":11471,"low":11472,"close":11473,"volume":11474},"2021-09-20",407.7544,417.14,402.1098,416.2212,499812500,{"time":11476,"open":11477,"high":11478,"low":11479,"close":11480,"volume":11481},"2021-09-27",415.1897,416.3524,400.5815,407.1542,543882700,{"time":11483,"open":11484,"high":11485,"low":11486,"close":11487,"volume":11488},"2021-10-04",405.9916,414.1302,399.7658,410.5485,479279600,{"time":11490,"open":11491,"high":11492,"low":11493,"close":11494,"volume":11495},"2021-10-11",409.8921,418.4245,404.6227,418.0588,345885500,{"time":11497,"open":11498,"high":11499,"low":11500,"close":11501,"volume":11502},"2021-10-18",416.2774,426.31,415.621,424.8567,258932100,{"time":11504,"open":11505,"high":11506,"low":11507,"close":11508,"volume":11509},"2021-10-25",425.9442,430.8949,424.1721,430.6042,295327900,{"time":11511,"open":11512,"high":11513,"low":11514,"close":11515,"volume":11516},"2021-11-01",431.5887,441.2932,429.6197,439.3055,269089500,{"time":11518,"open":11519,"high":11520,"low":11521,"close":11522,"volume":11523},"2021-11-08",440.4024,440.8994,433.2203,438.1241,259299200,{"time":11525,"open":11526,"high":11527,"low":11528,"close":11529,"volume":11530},"2021-11-15",439.4085,441.5651,437.1488,439.643,251637500,{"time":11532,"open":11533,"high":11534,"low":11535,"close":11536,"volume":11537},"2021-11-22",441.5182,444.0029,429.2166,430.3418,320496900,{"time":11539,"open":11540,"high":11541,"low":11542,"close":11543,"volume":11544},"2021-11-29",435.1236,437.4583,420.9186,425.1379,631737000,{"time":11546,"open":11547,"high":11548,"low":11549,"close":11550,"volume":11551},"2021-12-06",427.6789,441.5276,425.2692,441.3776,405133400,{"time":11553,"open":11554,"high":11555,"low":11556,"close":11557,"volume":11558},"2021-12-13",440.8619,443.3747,430.9975,432.7006,553968300,{"time":11560,"open":11561,"high":11562,"low":11563,"close":11564,"volume":11565},"2021-12-20",427.6289,444.2926,424.4862,442.7965,292271000,{"time":11567,"open":11568,"high":11569,"low":11570,"close":11571,"volume":11572},"2021-12-27",444.1703,450.7003,444.1233,446.8989,279152600,{"time":11574,"open":11575,"high":11576,"low":11577,"close":11578,"volume":11579},"2022-01-03",448.1598,451.6224,437.1981,438.553,420356300,{"time":11581,"open":11582,"high":11583,"low":11584,"close":11585,"volume":11586},"2022-01-10",435.3633,445.2429,429.6237,437.2639,448334500,{"time":11588,"open":11589,"high":11590,"low":11591,"close":11592,"volume":11593},"2022-01-17",432.578,432.785,412.0756,412.1038,543717600,{"time":11595,"open":11596,"high":11597,"low":11598,"close":11599,"volume":11600},"2022-01-24",406.5052,417.8058,395.9011,415.8392,920508000,{"time":11602,"open":11603,"high":11604,"low":11605,"close":11606,"volume":11607},"2022-01-31",415.1712,431.0539,413.8257,422.1904,629246600,{"time":11609,"open":11610,"high":11611,"low":11612,"close":11613,"volume":11614},"2022-02-07",422.9525,430.828,413.007,414.4372,551393100,{"time":11616,"open":11617,"high":11618,"low":11619,"close":11620,"volume":11621},"2022-02-14",413.9292,421.5882,406.3076,408.5752,531254600,{"time":11623,"open":11624,"high":11625,"low":11626,"close":11627,"volume":11628},"2022-02-21",406.3736,411.972,386.379,411.8873,592717200,{"time":11630,"open":11596,"high":11631,"low":11632,"close":11633,"volume":11634},"2022-02-28",415.0489,401.876,406.637,620607300,{"time":11636,"open":11637,"high":11638,"low":11639,"close":11640,"volume":11641},"2022-03-07",406.0537,406.7593,390.5943,395.2519,609269100,{"time":11643,"open":11644,"high":11645,"low":11646,"close":11647,"volume":11648},"2022-03-14",396.0235,419.8776,391.2248,419.5567,555925500,{"time":11650,"open":11651,"high":11652,"low":11653,"close":11654,"volume":11655},"2022-03-21",419.3868,427.5417,415.9324,427.2679,384264500,{"time":11657,"open":11658,"high":11659,"low":11660,"close":11661,"volume":11662},"2022-03-28",426.6733,436.1211,423.9173,427.485,445526900,{"time":11664,"open":11665,"high":11666,"low":11667,"close":11668,"volume":11669},"2022-04-04",427.6832,432.1193,418.5657,422.4355,398083400,{"time":11671,"open":11672,"high":11673,"low":11674,"close":11675,"volume":11676},"2022-04-11",419.1698,420.7176,412.1286,413.2047,346074000,{"time":11678,"open":11679,"high":11680,"low":11681,"close":11682,"volume":11683},"2022-04-18",412.2797,424.7384,401.5482,402.1145,426937000,{"time":11685,"open":11686,"high":11687,"low":11688,"close":11689,"volume":11690},"2022-04-25",399.8776,405.5123,388.1173,388.863,596614200,{"time":11692,"open":11693,"high":11694,"low":11695,"close":11696,"volume":11697},"2022-05-02",388.9291,405.5313,382.275,388.24,727288500,{"time":495,"open":11699,"high":11700,"low":11701,"close":11702,"volume":11703},382.3505,383.5869,363.5208,379.1603,659709500,{"time":1262,"open":11705,"high":11706,"low":11707,"close":11708,"volume":11709},377.518,385.6256,359.1697,367.7493,509269500,{"time":1278,"open":11711,"high":11712,"low":11713,"close":11714,"volume":11715},370.7695,392.0532,365.2291,391.9399,426273600,{"time":11717,"open":11718,"high":11719,"low":11720,"close":11721,"volume":11722},"2022-05-30",390.3259,393.9974,384.0777,387.4849,334006700,{"time":11724,"open":11725,"high":11726,"low":11727,"close":11728,"volume":11729},"2022-06-06",391.4869,393.2141,367.8624,367.9096,400315000,{"time":516,"open":11731,"high":11732,"low":11733,"close":11734,"volume":11735},358.5184,362.341,343.308,346.8058,645270700,{"time":11737,"open":11738,"high":11739,"low":11740,"close":11741,"volume":11742},"2022-06-20",352.5217,369.7738,350.9007,369.7643,344213700,{"time":11744,"open":11745,"high":11746,"low":11747,"close":11748,"volume":11749},"2022-06-27",370.6838,372.684,353.1569,361.3847,405582500,{"time":11751,"open":11752,"high":11753,"low":11754,"close":11755,"volume":11756},"2022-07-04",356.3039,370.2952,353.4791,368.4278,288787900,{"time":11758,"open":11759,"high":11760,"low":11761,"close":11762,"volume":11763},"2022-07-11",365.7546,366.7215,351.7159,365.0722,373575900,{"time":11765,"open":11766,"high":11767,"low":11768,"close":11769,"volume":11770},"2022-07-18",368.1529,379.3383,360.8349,374.5134,350654600,{"time":11772,"open":11773,"high":11774,"low":11775,"close":11776,"volume":11777},"2022-07-25",375.1391,391.5191,369.6411,390.5332,349890300,{"time":11779,"open":11780,"high":11781,"low":11782,"close":11783,"volume":11784},"2022-08-01",387.8411,394.0311,385.6325,391.9362,303725000,{"time":11786,"open":11787,"high":11788,"low":11789,"close":11790,"volume":11791},"2022-08-08",393.6235,404.9606,388.8555,404.8564,288667800,{"time":11793,"open":11794,"high":11795,"low":11796,"close":11797,"volume":11798},"2022-08-15",402.6477,409.2452,399.2825,400.1546,293940800,{"time":11800,"open":11801,"high":11802,"low":11803,"close":11804,"volume":11805},"2022-08-22",395.3297,398.0882,384.1443,384.2012,330007900,{"time":11807,"open":11808,"high":11809,"low":11810,"close":11811,"volume":11812},"2022-08-29",381.2531,384.7035,369.7264,371.8119,405425100,{"time":11814,"open":11815,"high":11816,"low":11817,"close":11818,"volume":11819},"2022-09-05",372.6555,386.2866,368.1908,385.424,305130200,{"time":11821,"open":11822,"high":11823,"low":11824,"close":11825,"volume":11826},"2022-09-12",387.4904,390.2868,363.6974,366.9811,467945700,{"time":11828,"open":11829,"high":11830,"low":11831,"close":11832,"volume":11833},"2022-09-19",363.8402,370.5504,345.7842,350.2196,469119500,{"time":11835,"open":11836,"high":11837,"low":11838,"close":11839,"volume":11840},"2022-09-26",348.7539,354.36,339.8354,339.9687,578341000,{"time":11842,"open":11843,"high":11844,"low":11845,"close":11846,"volume":11847},"2022-10-03",343.6807,361.175,341.9008,345.3083,471548000,{"time":1294,"open":11849,"high":11850,"low":11851,"close":11852,"volume":11853},346.4219,352.4183,331.3357,340.3969,516508900,{"time":11855,"open":11856,"high":11857,"low":11858,"close":11859,"volume":11860},"2022-10-17",346.4695,357.3583,340.0638,356.2542,489399500,{"time":11862,"open":11863,"high":11864,"low":11865,"close":11866,"volume":11867},"2022-10-24",357.7771,370.7503,355.131,370.2744,450644300,{"time":11869,"open":11870,"high":11871,"low":11872,"close":11873,"volume":11874},"2022-10-31",367.8187,371.5784,351.0192,358.2149,499634600,{"time":11876,"open":11877,"high":11878,"low":11879,"close":11880,"volume":11881},"2022-11-07",359.5094,380.1066,355.6069,379.3071,466719200,{"time":11883,"open":11884,"high":11885,"low":11886,"close":11887,"volume":11888},"2022-11-14",377.5462,382.924,371.3404,376.9467,401025300,{"time":11890,"open":11891,"high":11892,"low":11893,"close":11894,"volume":11895},"2022-11-21",375.6236,383.5141,373.739,382.943,210479200,{"time":11897,"open":11898,"high":11899,"low":11900,"close":11901,"volume":11902},"2022-11-28",379.8591,390.2434,374.3481,387.3023,426499200,{"time":11904,"open":11905,"high":11906,"low":11907,"close":11908,"volume":11909},"2022-12-05",384.485,385.4177,372.7681,374.3291,363375500,{"time":11911,"open":11912,"high":11913,"low":11914,"close":11915,"volume":11916},"2022-12-12",375.1191,390.7098,364.3443,366.4766,544863500,{"time":11918,"open":11919,"high":11920,"low":11921,"close":11922,"volume":11923},"2022-12-19",366.6678,370.4352,358.349,366.1323,392450900,{"time":11925,"open":11926,"high":11927,"low":11928,"close":11929,"volume":11930},"2022-12-26",366.0176,367.5093,359.9268,365.6735,273542800,{"time":11932,"open":11933,"high":11934,"low":11935,"close":11936,"volume":11937},"2023-01-02",367.5284,372.1946,361.275,371.0758,341944900,{"time":11939,"open":11940,"high":11941,"low":11942,"close":11943,"volume":11944},"2023-01-09",373.2655,381.613,369.3451,381.0393,362278900,{"time":11946,"open":11947,"high":11948,"low":11949,"close":11950,"volume":11951},"2023-01-16",381.0201,382.6935,370.2918,378.5341,341074900,{"time":11953,"open":11954,"high":11955,"low":11956,"close":11957,"volume":11958},"2023-01-23",379.3373,390.276,376.3157,387.9047,369137600,{"time":11960,"open":11961,"high":11962,"low":11963,"close":11964,"volume":11965},"2023-01-30",385.1509,399.9813,382.7413,394.2824,458864300,{"time":11967,"open":11968,"high":11969,"low":11970,"close":11971,"volume":11972},"2023-02-06",391.8346,398.241,387.2641,390.1613,376978100,{"time":11974,"open":11975,"high":11976,"low":11977,"close":11978,"volume":11979},"2023-02-13",390.8115,396.8641,386.3461,389.4155,380547800,{"time":11981,"open":11982,"high":11983,"low":11984,"close":11985,"volume":11986},"2023-02-20",385.3995,386.4513,376.3923,379.0122,370835000,{"time":11988,"open":11989,"high":11990,"low":11991,"close":11992,"volume":11993},"2023-02-27",382.3492,386.7286,375.1397,386.48,451837900,{"time":11995,"open":11901,"high":11996,"low":11997,"close":11998,"volume":11999},"2023-03-06",389.5972,367.4806,369.0009,557051400,{"time":12001,"open":12002,"high":12003,"low":12004,"close":12005,"volume":12006},"2023-03-13",365.0806,379.0982,363.9714,374.3253,764346900,{"time":12008,"open":12009,"high":12010,"low":12011,"close":12012,"volume":12013},"2023-03-20",375.1028,386.3233,373.759,379.854,523360300,{"time":12015,"open":12016,"high":12017,"low":12018,"close":12019,"volume":12020},"2023-03-27",382.1288,393.2437,377.8768,392.9461,396282600,{"time":12022,"open":12023,"high":12024,"low":12025,"close":12026,"volume":12027},"2023-04-03",392.4278,395.3745,389.3851,392.7541,262936100,{"time":12029,"open":12030,"high":12031,"low":12032,"close":12033,"volume":12034},"2023-04-10",390.2778,398.4172,389.6635,395.8928,373375600,{"time":12036,"open":12037,"high":12038,"low":12039,"close":12040,"volume":12041},"2023-04-17",395.8064,399.0218,393.6948,395.6432,334521500,{"time":12043,"open":12044,"high":12045,"low":12046,"close":12047,"volume":12048},"2023-04-24",395.4417,399.233,387.5615,399.2234,424947300,{"time":12050,"open":12051,"high":12052,"low":12053,"close":12054,"volume":12055},"2023-05-01",398.7819,400.8456,387.5231,396.056,440446300,{"time":12057,"open":12058,"high":12059,"low":12060,"close":12061,"volume":12062},"2023-05-08",396.3823,397.8892,392.4469,395.0577,336048400,{"time":12064,"open":12065,"high":12066,"low":12067,"close":12068,"volume":12069},"2023-05-15",395.6624,403.821,393.7524,401.8054,400252400,{"time":12071,"open":12072,"high":12073,"low":12074,"close":12075,"volume":12076},"2023-05-22",401.8246,403.869,393.4164,403.1491,421134200,{"time":12078,"open":12079,"high":12080,"low":12081,"close":12082,"volume":12083},"2023-05-29",405.0784,411.5189,399.5018,410.7319,363319000,{"time":12085,"open":12086,"high":12087,"low":12088,"close":12089,"volume":12090},"2023-06-05",411.0774,414.6383,408.7162,412.6323,362551300,{"time":12092,"open":12093,"high":12094,"low":12095,"close":12096,"volume":12097},"2023-06-12",413.6113,427.3732,412.8914,423.3751,497085000,{"time":12099,"open":12100,"high":12101,"low":12102,"close":12103,"volume":12104},"2023-06-19",421.4387,422.325,416.641,417.3539,315854400,{"time":12106,"open":12107,"high":12108,"low":12109,"close":12110,"volume":12111},"2023-06-26",416.7855,428.038,415.4079,427.0553,394119600,{"time":12113,"open":12114,"high":12115,"low":12116,"close":12117,"volume":12118},"2023-07-03",426.7085,427.826,421.063,422.4985,258004300,{"time":12120,"open":12121,"high":12122,"low":12123,"close":12124,"volume":12125},"2023-07-10",422.142,434.8396,421.5736,432.8357,361072800,{"time":12127,"open":12128,"high":12129,"low":12130,"close":12131,"volume":12132},"2023-07-17",432.6912,439.724,432.643,435.6295,341107300,{"time":12134,"open":12135,"high":12136,"low":12137,"close":12138,"volume":12139},"2023-07-24",436.776,442.6239,435.0227,440.196,352473700,{"time":12141,"open":12142,"high":12143,"low":12144,"close":12145,"volume":12146},"2023-07-31",440.6681,441.3907,429.9359,430.4561,375670300,{"time":12148,"open":12149,"high":12150,"low":12151,"close":12152,"volume":12153},"2023-08-07",432.2866,435.1672,427.1228,429.3386,370204800,{"time":12155,"open":12156,"high":12157,"low":12158,"close":12159,"volume":12160},"2023-08-14",428.4233,431.7085,417.1612,420.5235,398245400,{"time":12162,"open":12163,"high":12164,"low":12165,"close":12166,"volume":12167},"2023-08-21",421.535,428.9243,419.0784,423.8665,392996600,{"time":12169,"open":12170,"high":12171,"low":12166,"close":12172,"volume":12173},"2023-08-28",426.0534,437.0651,434.6758,338759900,{"time":12175,"open":12176,"high":12177,"low":12178,"close":12179,"volume":12180},"2023-09-04",434.2327,434.5506,426.5447,429.2134,257939800,{"time":12182,"open":12183,"high":12184,"low":12185,"close":12186,"volume":12187},"2023-09-11",431.8337,434.5698,428.2137,428.6487,383224500,{"time":12189,"open":12190,"high":12191,"low":12192,"close":12193,"volume":12194},"2023-09-18",428.3394,430.1956,415.713,416.1287,409754900,{"time":12196,"open":12197,"high":12198,"low":12199,"close":12200,"volume":12201},"2023-09-25",414.9202,417.9173,408.2686,413.2863,479118300,{"time":12203,"open":12204,"high":12205,"low":12206,"close":12207,"volume":12208},"2023-10-02",412.4549,416.8151,406.2287,415.2779,458428200,{"time":12210,"open":12211,"high":12212,"low":12213,"close":12214,"volume":12215},"2023-10-09",413.383,422.8189,412.832,417.1729,397730700,{"time":12217,"open":12218,"high":12219,"low":12220,"close":12221,"volume":12222},"2023-10-16",419.4159,423.5924,407.0988,407.2052,489560600,{"time":12224,"open":12225,"high":12226,"low":12227,"close":12228,"volume":12229},"2023-10-23",405.6775,410.7146,395.6229,397.0441,487347000,{"time":12231,"open":12232,"high":12233,"low":12234,"close":12235,"volume":12236},"2023-10-30",399.8285,421.8038,398.533,420.257,459402700,{"time":12238,"open":12239,"high":12240,"low":12241,"close":12242,"volume":12243},"2023-11-06",421.011,426.2897,419.0097,425.9803,366470400,{"time":12245,"open":12246,"high":12247,"low":12248,"close":12249,"volume":12250},"2023-11-13",424.6462,436.4315,423.8631,435.8224,376539600,{"time":12252,"open":12253,"high":12254,"low":12255,"close":12256,"volume":12257},"2023-11-20",435.571,441.2268,435.5613,440.1826,208313100,{"time":12259,"open":12260,"high":12261,"low":12262,"close":12263,"volume":12264},"2023-11-27",439.5542,444.3882,438.2877,443.8565,344703100,{"time":12266,"open":12267,"high":12268,"low":12269,"close":12270,"volume":12271},"2023-12-04",440.4727,445.4516,439.2255,444.9199,361538900,{"time":12273,"open":12274,"high":12275,"low":12276,"close":12277,"volume":12278},"2023-12-11",444.4269,458.0007,444.2142,455.5864,487187500,{"time":12280,"open":12281,"high":12282,"low":12283,"close":12284,"volume":12285},"2023-12-18",457.1882,461.9641,454.1207,459.7799,382886000,{"time":12287,"open":12288,"high":12289,"low":12290,"close":12291,"volume":12292},"2023-12-25",460.1876,463.5657,459.4401,461.3913,322828500,{"time":12294,"open":12295,"high":12296,"low":12297,"close":12298,"volume":12299},"2024-01-01",458.3336,459.7994,452.7713,454.2177,397560700,{"time":12301,"open":12302,"high":12303,"low":12304,"close":12305,"volume":12306},"2024-01-08",454.7128,464.585,454.5866,462.7212,344088200,{"time":12308,"open":12309,"high":12310,"low":12311,"close":12312,"volume":12313},"2024-01-15",461.3428,468.5843,456.1106,468.3028,356549500,{"time":12315,"open":12316,"high":12317,"low":12318,"close":12319,"volume":12320},"2024-01-22",469.8366,474.7969,468.6426,473.137,356721800,{"time":12322,"open":12323,"high":12324,"low":12325,"close":12326,"volume":12327},"2024-01-29",473.4476,481.524,468.7202,479.8738,437072100,{"time":12329,"open":12330,"high":12331,"low":12332,"close":12333,"volume":12334},"2024-02-05",479.2428,486.96,475.8744,486.5232,318555200,{"time":12336,"open":12337,"high":12338,"low":12339,"close":12340,"volume":12341},"2024-02-12",486.4941,488.7559,476.3501,484.8827,375205200,{"time":12343,"open":12344,"high":12345,"low":12346,"close":12347,"volume":12348},"2024-02-19",483.1451,495.1917,479.1069,492.9785,268754400,{"time":12350,"open":12351,"high":12352,"low":12353,"close":12354,"volume":12355},"2024-02-26",493.4153,498.2591,489.9692,497.832,316517400,{"time":12357,"open":12358,"high":12359,"low":12360,"close":12361,"volume":12362},"2024-03-04",497.0361,503.0447,490.1245,496.7351,336221900,{"time":12364,"open":12365,"high":12366,"low":12367,"close":12368,"volume":12369},"2024-03-11",495.5314,502.2294,493.6094,496.4381,408593800,{"time":12371,"open":12372,"high":12373,"low":12374,"close":12375,"volume":12376},"2024-03-18",500.4986,510.343,497.6942,507.5193,358570100,{"time":12378,"open":12379,"high":12380,"low":12381,"close":12382,"volume":12383},"2024-03-25",506.1462,510.8298,504.783,509.3303,293270500,{"time":12385,"open":12386,"high":12387,"low":12388,"close":12389,"volume":12390},"2024-04-01",510.0704,510.6059,499.2912,504.8122,367268200,{"time":12392,"open":12393,"high":12394,"low":12395,"close":12396,"volume":12397},"2024-04-08",505.5134,507.0713,495.7078,497.4313,361763900,{"time":12399,"open":12400,"high":12401,"low":12402,"close":12403,"volume":12404},"2024-04-15",501.5989,501.7644,480.8876,482.1535,418256400,{"time":12406,"open":12407,"high":12408,"low":12409,"close":12410,"volume":12411},"2024-04-22",484.7534,496.4868,482.4164,494.9094,321951200,{"time":12413,"open":12414,"high":12415,"low":12416,"close":12417,"volume":12418},"2024-04-29",496.6913,499.0867,486.4281,497.8598,339448700,{"time":12420,"open":12421,"high":12422,"low":12423,"close":12424,"volume":12425},"2024-05-06",500.2551,508.9116,499.8169,507.1589,237750100,{"time":12427,"open":12428,"high":12429,"low":12430,"close":12431,"volume":12432},"2024-05-13",508.8338,517.5584,506.0878,515.5427,263189600,{"time":12434,"open":12435,"high":12436,"low":12437,"close":12438,"volume":12439},"2024-05-20",515.6597,519.0676,510.9369,515.5331,218093500,{"time":12441,"open":12442,"high":12443,"low":12444,"close":12445,"volume":12446},"2024-05-27",516.3413,516.575,504.7441,513.5174,218623300,{"time":12448,"open":12449,"high":12450,"low":12451,"close":12452,"volume":12453},"2024-06-03",515.1241,522.7874,508.8727,519.983,203111800,{"time":12455,"open":12456,"high":12457,"low":12458,"close":12459,"volume":12460},"2024-06-10",519.1748,529.8275,518.0744,528.5228,220171600,{"time":12462,"open":12463,"high":12464,"low":12465,"close":12466,"volume":12467},"2024-06-17",527.841,535.6698,527.3833,531.9177,231882700,{"time":12469,"open":12470,"high":12471,"low":12472,"close":12473,"volume":12474},"2024-06-24",531.7418,537.5543,529.8955,531.6343,233201500,{"time":12476,"open":12477,"high":12478,"low":12479,"close":12480,"volume":12481},"2024-07-01",533.0118,542.214,529.9737,541.8135,155010900,{"time":12483,"open":12484,"high":12485,"low":12486,"close":12487,"volume":12488},"2024-07-08",542.5948,550.6346,541.3737,547.0397,208240000,{"time":12490,"open":12491,"high":12492,"low":12493,"close":12494,"volume":12495},"2024-07-15",549.0324,552.0901,535.2391,536.2941,255958100,{"time":12497,"open":12498,"high":12499,"low":12500,"close":12501,"volume":12502},"2024-07-22",540.2113,543.8648,525.0209,531.8494,267223700,{"time":12504,"open":12505,"high":12506,"low":12507,"close":12508,"volume":12509},"2024-07-29",533.3928,542.038,516.3756,520.5762,311250600,{"time":12511,"open":12512,"high":12513,"low":12514,"close":12515,"volume":12516},"2024-08-05",499.8079,522.149,498.4695,520.6641,410688200,{"time":12518,"open":12519,"high":12520,"low":12521,"close":12522,"volume":12523},"2024-08-12",521.8559,542.1846,518.6713,541.491,242599600,{"time":12525,"open":12526,"high":12527,"low":12528,"close":12529,"volume":12530},"2024-08-19",541.9012,550.1559,541.0514,549.1301,221129600,{"time":12532,"open":12533,"high":12534,"low":12535,"close":12536,"volume":12537},"2024-08-26",550.1558,551.1523,542.2042,550.6443,210963800,{"time":12539,"open":12540,"high":12541,"low":12542,"close":12543,"volume":12544},"2024-09-02",547.5085,547.8407,526.9649,527.8636,220583100,{"time":12546,"open":12547,"high":12548,"low":12549,"close":12550,"volume":12551},"2024-09-09",532.0545,550.0094,527.4728,549.013,243219100,{"time":12553,"open":12554,"high":12555,"low":12556,"close":12557,"volume":12558},"2024-09-16",548.7491,559.6317,546.9517,556.8114,297840600,{"time":12560,"open":12561,"high":12562,"low":12563,"close":12564,"volume":12565},"2024-09-23",557.8794,563.1414,556.1743,559.9665,219788100,{"time":12567,"open":12568,"high":12569,"low":12570,"close":12571,"volume":12572},"2024-09-30",558.9377,562.818,553.8914,561.4461,258109600,{"time":12574,"open":12575,"high":12576,"low":12577,"close":12578,"volume":12579},"2024-10-07",559.8,568.6481,555.224,567.9132,211681700,{"time":12581,"open":12582,"high":12583,"low":12584,"close":12585,"volume":12586},"2024-10-14",569.5202,574.3216,566.8942,572.8224,192956700,{"time":12588,"open":12589,"high":12590,"low":12591,"close":12592,"volume":12593},"2024-10-21",572.0973,573.0771,562.8572,567.3841,202185500,{"time":12595,"open":12596,"high":12597,"low":12598,"close":12599,"volume":12600},"2024-10-28",570.853,571.5781,556.9975,559.5452,220360200,{"time":12602,"open":12603,"high":12604,"low":12605,"close":12606,"volume":12607},"2024-11-04",559.6823,587.5695,556.4586,586.1487,239555400,{"time":12609,"open":12610,"high":12611,"low":12612,"close":12613,"volume":12614},"2024-11-11",587.7361,588.0888,572.1071,573.9591,242874400,{"time":12616,"open":12617,"high":12618,"low":12619,"close":12620,"volume":12621},"2024-11-18",574.4196,584.1498,572.2737,583.5227,221423000,{"time":12623,"open":12624,"high":12625,"low":12626,"close":12627,"volume":12628},"2024-11-25",587.4519,591.2048,583.2189,590.421,152240300,{"time":12630,"open":12631,"high":12632,"low":12633,"close":12634,"volume":12635},"2024-12-02",590.8324,596.8097,590.2151,595.575,161443900,{"time":12637,"open":12638,"high":12639,"low":12640,"close":12641,"volume":12642},"2024-12-09",595.4574,596.1826,590.0094,592.0475,168103400,{"time":12644,"open":12645,"high":12646,"low":12647,"close":12648,"volume":12649},"2024-12-16",593.8015,595.5457,571.1323,581.2,419353600,{"time":12651,"open":12652,"high":12653,"low":12654,"close":12655,"volume":12656},"2024-12-23",580.9443,592.3392,577.7686,584.995,196984300,{"time":12658,"open":12659,"high":12660,"low":12661,"close":12662,"volume":12663},"2024-12-30",577.9948,582.6255,570.7292,581.9865,201724000,{"time":12665,"open":12666,"high":12667,"low":12668,"close":12669,"volume":12670},"2025-01-06",586.2337,589.606,568.812,570.7194,228482200,{"time":12672,"open":12673,"high":12674,"low":12675,"close":12676,"volume":12677},"2025-01-13",566.0788,589.2717,565.6659,587.5217,254621200,{"time":12679,"open":12680,"high":12681,"low":12682,"close":12683,"volume":12684},"2025-01-20",590.5597,600.4996,588.5933,597.7368,166485700,{"time":12686,"open":12687,"high":12688,"low":12689,"close":12690,"volume":12691},"2025-01-27",584.7983,599.6933,584.6312,591.6903,257820000,{"time":12693,"open":12694,"high":12695,"low":12696,"close":12697,"volume":12698},"2025-02-03",582.6944,597.8941,580.5511,590.658,216528100,{"time":12700,"open":12701,"high":12702,"low":12703,"close":12704,"volume":12705},"2025-02-10",593.8632,600.7059,588.436,599.4377,169013200,{"time":12707,"open":12708,"high":12709,"low":12710,"close":12711,"volume":12712},"2025-02-17",600.5978,602.9082,589.3799,589.842,170833900,{"time":12714,"open":12715,"high":12716,"low":12717,"close":12718,"volume":12719},"2025-02-24",591.8871,592.8801,572.6365,584.1789,315266100,{"time":12721,"open":12722,"high":12723,"low":12724,"close":12725,"volume":12726},"2025-03-03",586.1452,587.2858,556.1095,566.2263,416381600,{"time":12728,"open":12729,"high":12730,"low":12731,"close":12732,"volume":12733},"2025-03-10",558.0366,559.9537,540.428,553.337,393756600,{"time":12735,"open":12736,"high":12737,"low":12738,"close":12739,"volume":12740},"2025-03-17",553.3172,561.3399,549.65,556.1552,328327300,{"time":12742,"open":12743,"high":12744,"low":12745,"close":12746,"volume":12747},"2025-03-24",562.8807,568.4128,547.369,547.9507,262797700,{"time":1313,"open":12749,"high":12750,"low":12751,"close":12752,"volume":12753},542.2016,559.5475,498.0527,498.2697,569903400,{"time":10,"open":12755,"high":12756,"low":12757,"close":12758,"volume":12759},482.4029,541.0084,475.1154,526.532,924492800,{"time":12761,"open":12762,"high":12763,"low":12764,"close":12765,"volume":12766},"2025-04-14",536.5018,536.7286,513.0713,519.1065,288279800,{"time":12768,"open":12769,"high":12770,"low":12771,"close":12772,"volume":12773},"2025-04-21",513.9293,543.4047,501.4056,543.0004,361176900,{"time":12775,"open":12776,"high":12777,"low":12778,"close":12779,"volume":12780},"2025-04-28",543.7399,560.4942,534.0069,558.8967,312393800,{"time":12782,"open":12783,"high":12784,"low":12785,"close":12786,"volume":12787},"2025-05-05",554.7649,562.3974,548.3254,556.5103,245246100,{"time":12789,"open":12790,"high":12791,"low":12792,"close":12793,"volume":12794},"2025-05-12",573.4026,586.2518,569.034,585.9559,360544500,{"time":12796,"open":12797,"high":12798,"low":12799,"close":12800,"volume":12801},"2025-05-19",579.9406,587.2774,567.6139,571.0753,370870100,{"time":12803,"open":12804,"high":12805,"low":12806,"close":12807,"volume":12808},"2025-05-26",577.9387,584.9698,570.4047,581.2128,301608500,{"time":12810,"open":12811,"high":12812,"low":12813,"close":12814,"volume":12815},"2025-06-02",579.6053,592.4941,576.9427,590.8275,341418300,{"time":12817,"open":12818,"high":12819,"low":12820,"close":12821,"volume":12822},"2025-06-09",591.3993,596.6653,587.2183,588.7172,346556600,{"time":12824,"open":12825,"high":12826,"low":12827,"close":12828,"volume":12829},"2025-06-16",592.07,596.0638,586.3629,587.7674,332849900,{"time":12831,"open":12832,"high":12833,"low":12834,"close":12835,"volume":12836},"2025-06-23",588.519,609.6351,585.4035,608.1713,382082900,{"time":12838,"open":12839,"high":12840,"low":12841,"close":12842,"volume":12843},"2025-06-30",610.6142,619.4167,608.2998,618.487,280108800,{"time":12845,"open":12846,"high":12847,"low":12848,"close":12849,"volume":12850},"2025-07-07",616.5287,620.0002,611.0988,616.7858,321151600,{"time":12852,"open":12853,"high":12854,"low":12855,"close":12856,"volume":12857},"2025-07-14",616.3308,622.5717,611.2768,620.7025,349710600,{"time":12859,"open":12860,"high":12861,"low":12862,"close":12863,"volume":12864},"2025-07-21",621.8794,630.5929,619.3276,630.1181,322104800,{"time":12866,"open":12867,"high":12868,"low":12869,"close":12870,"volume":12871},"2025-07-28",630.4939,632.8379,612.5033,614.9066,439381100,{"time":12873,"open":12874,"high":12875,"low":12876,"close":12877,"volume":12878},"2025-08-04",618.8133,630.6621,618.7243,630.1973,343884300,{"time":12880,"open":12881,"high":12882,"low":12883,"close":12884,"volume":12885},"2025-08-11",630.4742,639.1085,627.7048,636.3887,311485900,{"time":12887,"open":12888,"high":12889,"low":12890,"close":12891,"volume":12892},"2025-08-18",635.8149,639.4151,626.0136,638.2381,341334900,{"time":12894,"open":12895,"high":12896,"low":12897,"close":12898,"volume":12899},"2025-08-25",636.982,642.3625,634.5392,637.981,287238700,{"time":12901,"open":12902,"high":12903,"low":12904,"close":12905,"volume":12906},"2025-09-01",630.5137,645.0625,627.962,640.1469,303202500,{"time":12908,"open":12909,"high":12910,"low":12911,"close":12912,"volume":12913},"2025-09-08",641.5119,651.8868,640.1272,650.2054,350016000,{"time":12915,"open":12916,"high":12917,"low":12918,"close":12919,"volume":12920},"2025-09-15",652.4111,659.0895,647.1297,658.2465,415298400,{"time":12922,"open":12923,"high":12924,"low":12925,"close":12926,"volume":12927},"2025-09-22",656.7589,661.8567,649.0328,656.382,378044600,{"time":12929,"open":12930,"high":12931,"low":12932,"close":12933,"volume":12934},"2025-09-29",658.9011,667.1527,656.1737,663.7112,359722800,{"time":12936,"open":12937,"high":12938,"low":12939,"close":12940,"volume":12941},"2025-10-06",666.1014,668.4122,647.4757,647.6542,413270100,{"time":12943,"open":12944,"high":12945,"low":12946,"close":12947,"volume":12948},"2025-10-13",655.2216,664.7228,647.803,658.9308,457106900,{"time":12950,"open":12951,"high":12952,"low":12953,"close":12954,"volume":12955},"2025-10-20",661.8368,672.8951,657.8498,671.6852,337267400,{"time":12957,"open":12958,"high":12959,"low":12960,"close":12961,"volume":12962},"2025-10-27",677.1201,684.0329,673.6587,676.4556,374234900,{"time":12964,"open":12965,"high":12966,"low":12967,"close":12968,"volume":12969},"2025-11-03",680.036,680.1649,655.777,665.4567,395772100,{"time":12971,"open":12972,"high":12973,"low":12974,"close":12975,"volume":12976},"2025-11-10",671.6752,679.3319,657.8201,666.4089,397413300,{"time":12978,"open":12979,"high":12980,"low":12981,"close":12982,"volume":12983},"2025-11-17",664.1972,670.0091,645.5021,653.6149,588876300,{"time":12985,"open":12986,"high":12987,"low":12988,"close":12989,"volume":12990},"2025-11-24",657.2448,678.0524,656.1538,677.7747,282606600,{"time":12992,"open":12993,"high":12994,"low":12995,"close":12996,"volume":12997},"2025-12-01",673.2323,682.7336,673.1628,680.0558,322604800,{"time":12999,"open":13000,"high":13001,"low":13002,"close":13003,"volume":13004},"2025-12-08",680.9485,683.5866,673.5894,676.1581,398546900,{"time":13006,"open":13007,"high":13008,"low":13009,"close":13010,"volume":13011},"2025-12-15",680.1054,680.1252,665.6849,676.9923,535716400,{"time":13013,"open":13014,"high":13015,"low":13010,"close":13016,"volume":13017},"2025-12-22",680.3246,688.0037,686.6609,215455600,{"time":13019,"open":13020,"high":13021,"low":13022,"close":13023,"volume":13024},"2025-12-29",683.9055,685.5568,676.2263,679.5586,273242200,{"time":13026,"open":13027,"high":13028,"low":13029,"close":13030,"volume":13031},"2026-01-05",682.9108,691.6344,682.7517,690.401,360934000,{"time":13033,"open":13034,"high":13035,"low":13036,"close":13015,"volume":13037},"2026-01-12",687.0289,692.4104,682.4135,394113600,{"time":13039,"open":13040,"high":13041,"low":13042,"close":13043,"volume":13044},"2026-01-19",677.8875,687.4766,672.9935,685.5865,379639600,{"time":13046,"open":13047,"high":13048,"low":13049,"close":13050,"volume":13051},"2026-01-26",686.8399,694.1511,681.2099,688.3121,376473400,{"time":13053,"open":13054,"high":13055,"low":13056,"close":13057,"volume":13058},"2026-02-02",685.9348,693.2757,672.2176,686.9692,495134100,{"time":13060,"open":13061,"high":13062,"low":13063,"close":13064,"volume":13065},"2026-02-09",685.7756,693.4548,673.9385,678.1461,430521300,{"time":13067,"open":13068,"high":13069,"low":13070,"close":13071,"volume":13072},"2026-02-16",676.5447,686.4123,672.2077,685.7856,313608400,{"time":13074,"open":13075,"high":13076,"low":13077,"close":13078,"volume":13079},"2026-02-23",684.194,690.0131,676.4054,682.3637,375706200,{"time":13081,"open":13082,"high":13083,"low":13084,"close":13085,"volume":13086},"2026-03-02",675.1123,684.9799,666.1201,668.8257,478956000,{"time":13088,"open":13089,"high":13090,"low":13091,"close":13092,"volume":13093},"2026-03-09",662.8674,679.7476,657.8639,658.789,458697100,{"time":13095,"open":13096,"high":13097,"low":13098,"close":13099,"volume":13100},"2026-03-16",664.8468,670.8747,643.0633,646.9034,526103700,{"time":13102,"open":13103,"high":13104,"low":13105,"close":13106,"volume":13107},"2026-03-23",656.379,660.9173,631.4831,632.4606,522057800,{"time":1335,"open":13109,"high":13110,"low":13111,"close":13112,"volume":13113},638.4652,656.8279,627.663,654.1448,418010200,{"time":13115,"open":13116,"high":13117,"low":13118,"close":13119,"volume":13120},"2026-04-06",654.1747,680.2775,649.387,677.7141,302080200,{"time":13122,"open":13123,"high":13124,"low":13125,"close":13126,"volume":13127},"2026-04-13",675.6693,710.5595,674.8415,708.3152,296541000,{"time":13129,"open":13130,"high":13131,"low":13132,"close":13133,"volume":13134},"2026-04-20",706.9587,712.6341,700.4754,712.1055,246362700,{"time":13136,"open":13137,"high":13138,"low":13139,"close":13140,"volume":13141},"2026-04-27",711.3374,723.0073,706.5498,718.7982,228403200,{"time":13143,"open":13144,"high":13145,"low":13146,"close":13147,"volume":13148},"2026-05-04",718.2197,736.1834,713.1527,735.7246,241124400,{"time":13150,"open":13151,"high":13152,"low":13153,"close":13154,"volume":13155},"2026-05-11",734.5576,747.604,729.9495,737.2706,248127900,{"time":13157,"open":13158,"high":13159,"low":13160,"close":13161,"volume":13162},"2026-05-18",737.9289,747.0155,729.6503,743.724,232962000,{"time":13164,"open":13165,"high":13166,"low":13167,"close":13168,"volume":13169},"2026-05-25",748.0828,756.1321,746.2973,754.5361,179868200,{"time":13171,"open":13172,"high":13173,"low":13174,"close":13175,"volume":13176},"2026-06-01",753.419,758.4461,733.64,735.6548,270531700,{"time":13178,"open":13179,"high":13180,"low":13181,"close":13182,"volume":13183},"2026-06-08",741.4498,744.9808,720.7333,739.844,340753900,{"time":13185,"open":13186,"high":13187,"low":13188,"close":13189,"volume":13190},"2026-06-15",749.918,754.7356,737.3205,746.74,294090400,{"time":13192,"open":13193,"high":13194,"low":13195,"close":13196,"volume":13197},"2026-06-22",747.7,750.18,716.58,728.99,295882800,{"time":13199,"open":13200,"high":13201,"low":13202,"close":13203,"volume":13204},"2026-06-29",736.53,751.31,732.09,744.78,218209900,{"time":13206,"open":13207,"high":13208,"low":13209,"close":13210,"volume":13211},"2026-07-06",748.74,755.42,739.51,754.95,221795200,{"time":13213,"open":13214,"high":13215,"low":13216,"close":13217,"volume":13218},"2026-07-13",752.47,755.58,740.8,743.29,232062300,{"time":13220,"open":13221,"high":13222,"low":13223,"close":13224,"volume":13225},"2026-07-20",747.06,750.02,735.21,738.93,217802100,{"time":11,"open":13227,"high":13228,"low":13229,"close":12,"volume":13230},744.91,748.9,729.1,288737800,"Supabase",[13233,13237,13240,13244,13247,13250,13253,13256,13259,13262,13265,13268,13271,13274,13277,13280,13283,13286,13289,13292,13295,13298,13301,13304,13307,13310,13313,13316,13319,13322,13325,13328,13330,13333,13336,13339,13342,13345,13348,13350,13353,13356,13359,13362,13365,13368,13371,13373,13376,13379,13382,13385,13388,13391,13394,13396,13399,13402,13405,13408,13411,13414,13417,13420,13422,13425,13428,13431,13434,13437,13440,13443,13446,13449,13452,13455,13458,13460,13463,13466,13469,13472,13475,13478,13481,13484,13487,13490,13493,13496,13498,13501,13504,13507,13510,13513,13516,13519,13522,13525,13528,13531,13534,13537,13540,13543,13546,13549,13552,13554,13557,13559,13561,13563,13566,13569,13572,13575,13578,13581,13584,13587,13590,13593,13596,13599,13602,13605,13608,13611,13613,13616,13619,13622,13625,13628,13631,13633,13636,13639,13642,13645,13647,13650,13653,13656,13659,13662,13665,13668,13671,13674,13677,13680,13683,13686,13689,13692,13695,13698,13701,13704,13707,13710,13713,13716,13719,13722,13725,13728,13731,13734,13737,13740,13743,13746,13749,13752,13754,13757,13760,13763,13766,13769,13772,13775,13778,13780,13783,13786,13789,13792,13795,13798,13801,13803,13806,13809,13812,13814,13817,13820,13823,13826,13829,13832,13835,13838,13841,13843,13846,13849,13852,13855,13858,13861,13864,13866,13869,13872,13875,13878,13881,13884,13887,13890,13893,13896,13899,13902,13905,13908,13910,13913,13916,13919,13922,13925,13928,13931,13934,13937,13940,13943,13946,13949,13952,13955,13958,13961,13964,13967,13970,13973,13976,13979,13982,13985,13988,13991,13994,13997,14000,14003,14006,14009,14012,14015,14018,14021,14024,14027,14030,14033,14036,14039,14042,14045,14048,14051,14054,14057,14060,14063,14066,14069,14072,14075,14078,14081,14084,14087,14090,14093,14096,14099,14102,14105,14108,14111,14114,14117,14120,14123,14126,14129,14132,14135,14138,14141,14144,14147,14150,14153,14156,14159,14162,14165,14167,14170,14173,14175,14178,14181,14184,14187,14190,14193,14196,14199,14202],{"date":3282,"price":13234,"returns":13235,"isSignal":9},60.14,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},null,{"date":3992,"price":13238,"returns":13239,"isSignal":9},84.98,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":58,"price":13241,"returns":13242,"isSignal":547,"signalType":13243},84.22,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},"STATISTICAL",{"date":4004,"price":13245,"returns":13246,"isSignal":9},83.49,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4025,"price":13248,"returns":13249,"isSignal":9},82.72,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4032,"price":13251,"returns":13252,"isSignal":9},82.09,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4039,"price":13254,"returns":13255,"isSignal":9},81.22,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4046,"price":13257,"returns":13258,"isSignal":9},80.12,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4053,"price":13260,"returns":13261,"isSignal":9},79.49,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":746,"price":13263,"returns":13264,"isSignal":9},78.84,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4066,"price":13266,"returns":13267,"isSignal":9},78.44,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4073,"price":13269,"returns":13270,"isSignal":9},78.13,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":760,"price":13272,"returns":13273,"isSignal":9},77.92,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4085,"price":13275,"returns":13276,"isSignal":9},78.3,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4091,"price":13278,"returns":13279,"isSignal":9},78.9,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4098,"price":13281,"returns":13282,"isSignal":9},79.36,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4105,"price":13284,"returns":13285,"isSignal":9},79.72,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4111,"price":13287,"returns":13288,"isSignal":9},79.59,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":72,"price":13290,"returns":13291,"isSignal":547,"signalType":13243},78.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4124,"price":13293,"returns":13294,"isSignal":9},76.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4131,"price":13296,"returns":13297,"isSignal":9},75.54,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":87,"price":13299,"returns":13300,"isSignal":547,"signalType":13243},73.57,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":104,"price":13302,"returns":13303,"isSignal":547,"signalType":13243},71.6,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":784,"price":13305,"returns":13306,"isSignal":9},70.6,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":799,"price":13308,"returns":13309,"isSignal":9},69.39,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":813,"price":13311,"returns":13312,"isSignal":9},68.87,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4167,"price":13314,"returns":13315,"isSignal":9},70.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4174,"price":13317,"returns":13318,"isSignal":9},71.32,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4181,"price":13320,"returns":13321,"isSignal":9},72.57,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4188,"price":13323,"returns":13324,"isSignal":9},73.97,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4195,"price":13326,"returns":13327,"isSignal":9},75.26,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4202,"price":5175,"returns":13329,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4209,"price":13331,"returns":13332,"isSignal":9},75.81,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4216,"price":13334,"returns":13335,"isSignal":9},75.76,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4223,"price":13337,"returns":13338,"isSignal":9},75.41,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4230,"price":13340,"returns":13341,"isSignal":9},74.62,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4237,"price":13343,"returns":13344,"isSignal":9},73.99,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4244,"price":13346,"returns":13347,"isSignal":9},73.13,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4250,"price":13320,"returns":13349,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4257,"price":13351,"returns":13352,"isSignal":9},72.51,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4264,"price":13354,"returns":13355,"isSignal":9},72.26,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4271,"price":13357,"returns":13358,"isSignal":9},72.18,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4278,"price":13360,"returns":13361,"isSignal":9},72.21,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4285,"price":13363,"returns":13364,"isSignal":9},71.54,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4292,"price":13366,"returns":13367,"isSignal":9},71.25,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":826,"price":13369,"returns":13370,"isSignal":9},70.46,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":841,"price":13311,"returns":13372,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":859,"price":13374,"returns":13375,"isSignal":9},67.7,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":120,"price":13377,"returns":13378,"isSignal":547,"signalType":13243},65.39,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":880,"price":13380,"returns":13381,"isSignal":9},63.47,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":896,"price":13383,"returns":13384,"isSignal":9},62.68,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4334,"price":13386,"returns":13387,"isSignal":9},62.83,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4341,"price":13389,"returns":13390,"isSignal":9},62.55,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4348,"price":13392,"returns":13393,"isSignal":9},64.11,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4355,"price":51,"returns":13395,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4362,"price":13397,"returns":13398,"isSignal":9},65.35,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4369,"price":13400,"returns":13401,"isSignal":9},65.95,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4376,"price":13403,"returns":13404,"isSignal":9},66.94,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4383,"price":13406,"returns":13407,"isSignal":9},67.38,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4390,"price":13409,"returns":13410,"isSignal":9},68.25,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4397,"price":13412,"returns":13413,"isSignal":9},68.32,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4404,"price":13415,"returns":13416,"isSignal":9},68.43,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4411,"price":13418,"returns":13419,"isSignal":9},68.52,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4418,"price":737,"returns":13421,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4425,"price":13423,"returns":13424,"isSignal":9},68.85,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4432,"price":13426,"returns":13427,"isSignal":9},68.9,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4439,"price":13429,"returns":13430,"isSignal":9},68.72,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4446,"price":13432,"returns":13433,"isSignal":9},68.31,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4453,"price":13435,"returns":13436,"isSignal":9},67.41,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4459,"price":13438,"returns":13439,"isSignal":9},66.9,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4466,"price":13441,"returns":13442,"isSignal":9},66.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4473,"price":13444,"returns":13445,"isSignal":9},66.49,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4480,"price":13447,"returns":13448,"isSignal":9},67.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4486,"price":13450,"returns":13451,"isSignal":9},67.82,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4493,"price":13453,"returns":13454,"isSignal":9},68.36,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4500,"price":13456,"returns":13457,"isSignal":9},68.98,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4507,"price":13426,"returns":13459,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4514,"price":13461,"returns":13462,"isSignal":9},68.26,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4521,"price":13464,"returns":13465,"isSignal":9},67.79,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4528,"price":13467,"returns":13468,"isSignal":9},66.87,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4535,"price":13470,"returns":13471,"isSignal":9},66.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4542,"price":13473,"returns":13474,"isSignal":9},65.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4549,"price":13476,"returns":13477,"isSignal":9},65.07,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4556,"price":13479,"returns":13480,"isSignal":9},64.58,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4563,"price":13482,"returns":13483,"isSignal":9},64.56,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4570,"price":13485,"returns":13486,"isSignal":9},64.08,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4577,"price":13488,"returns":13489,"isSignal":9},63.57,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":912,"price":13491,"returns":13492,"isSignal":9},62.23,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":929,"price":13494,"returns":13495,"isSignal":9},61.08,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":947,"price":701,"returns":13497,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":137,"price":13499,"returns":13500,"isSignal":547,"signalType":13243},58.94,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":158,"price":13502,"returns":13503,"isSignal":547,"signalType":13243},56.91,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":179,"price":13505,"returns":13506,"isSignal":547,"signalType":13243},55.09,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":980,"price":13508,"returns":13509,"isSignal":9},53.55,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":997,"price":13511,"returns":13512,"isSignal":9},52.58,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4632,"price":13514,"returns":13515,"isSignal":9},52.75,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4639,"price":13517,"returns":13518,"isSignal":9},53.92,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4646,"price":13520,"returns":13521,"isSignal":9},54.64,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4653,"price":13523,"returns":13524,"isSignal":9},55.05,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4659,"price":13526,"returns":13527,"isSignal":9},54.88,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4666,"price":13529,"returns":13530,"isSignal":9},53.85,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4673,"price":13532,"returns":13533,"isSignal":9},52.43,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4680,"price":13535,"returns":13536,"isSignal":9},51.13,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":197,"price":13538,"returns":13539,"isSignal":547,"signalType":13243},50.44,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4693,"price":13541,"returns":13542,"isSignal":9},50.36,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4700,"price":13544,"returns":13545,"isSignal":9},51.04,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4707,"price":13547,"returns":13548,"isSignal":9},51.92,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4714,"price":13550,"returns":13551,"isSignal":9},52.97,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4721,"price":13529,"returns":13553,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4728,"price":13555,"returns":13556,"isSignal":9},54.42,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4735,"price":13526,"returns":13558,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4742,"price":13505,"returns":13560,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4749,"price":13523,"returns":13562,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4755,"price":13564,"returns":13565,"isSignal":9},54.92,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4762,"price":13567,"returns":13568,"isSignal":9},54.25,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4768,"price":13570,"returns":13571,"isSignal":9},53.97,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4775,"price":13573,"returns":13574,"isSignal":9},54.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4782,"price":13576,"returns":13577,"isSignal":9},54.36,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4789,"price":13579,"returns":13580,"isSignal":9},53.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4796,"price":13582,"returns":13583,"isSignal":9},53.74,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4803,"price":13585,"returns":13586,"isSignal":9},52.76,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1014,"price":13588,"returns":13589,"isSignal":9},51.66,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4816,"price":13591,"returns":13592,"isSignal":9},50.99,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4822,"price":13594,"returns":13595,"isSignal":9},50.82,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4829,"price":13597,"returns":13598,"isSignal":9},50.49,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1036,"price":13600,"returns":13601,"isSignal":9},50.57,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4842,"price":13603,"returns":13604,"isSignal":9},51.27,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4848,"price":13606,"returns":13607,"isSignal":9},51.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4855,"price":13609,"returns":13610,"isSignal":9},51.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4862,"price":13532,"returns":13612,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4868,"price":13614,"returns":13615,"isSignal":9},53.13,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4875,"price":13617,"returns":13618,"isSignal":9},53.2,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4882,"price":13620,"returns":13621,"isSignal":9},53.98,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4889,"price":13623,"returns":13624,"isSignal":9},54.65,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4895,"price":13626,"returns":13627,"isSignal":9},55.58,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4902,"price":13629,"returns":13630,"isSignal":9},56.09,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4909,"price":13502,"returns":13632,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4916,"price":13634,"returns":13635,"isSignal":9},57.66,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4923,"price":13637,"returns":13638,"isSignal":9},58.39,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4937,"price":13640,"returns":13641,"isSignal":9},59.5,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4944,"price":13643,"returns":13644,"isSignal":9},59.75,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4965,"price":407,"returns":13646,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":4978,"price":13648,"returns":13649,"isSignal":9},60.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":216,"price":13651,"returns":13652,"isSignal":547,"signalType":13243},97.27,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":234,"price":13654,"returns":13655,"isSignal":547,"signalType":13243},95.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1058,"price":13657,"returns":13658,"isSignal":9},93.89,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6572,"price":13660,"returns":13661,"isSignal":9},92.76,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6579,"price":13663,"returns":13664,"isSignal":9},92.05,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6586,"price":13666,"returns":13667,"isSignal":9},92.53,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6593,"price":13669,"returns":13670,"isSignal":9},92.64,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6600,"price":13672,"returns":13673,"isSignal":9},91.31,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6607,"price":13675,"returns":13676,"isSignal":9},90.83,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1074,"price":13678,"returns":13679,"isSignal":9},90.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6620,"price":13681,"returns":13682,"isSignal":9},90.02,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6627,"price":13684,"returns":13685,"isSignal":9},90.54,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6634,"price":13687,"returns":13688,"isSignal":9},91.1,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6641,"price":13690,"returns":13691,"isSignal":9},92.41,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6648,"price":13693,"returns":13694,"isSignal":9},93.43,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6655,"price":13696,"returns":13697,"isSignal":9},94.79,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6662,"price":13699,"returns":13700,"isSignal":9},95.07,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6669,"price":13702,"returns":13703,"isSignal":9},96.36,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6676,"price":13705,"returns":13706,"isSignal":9},96.27,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6683,"price":13708,"returns":13709,"isSignal":9},96.38,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6690,"price":13711,"returns":13712,"isSignal":9},95.67,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6697,"price":13714,"returns":13715,"isSignal":9},95.31,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6704,"price":13717,"returns":13718,"isSignal":9},93.87,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6711,"price":13720,"returns":13721,"isSignal":9},92.51,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6718,"price":13723,"returns":13724,"isSignal":9},90.56,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":250,"price":13726,"returns":13727,"isSignal":547,"signalType":13243},88.86,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":264,"price":13729,"returns":13730,"isSignal":547,"signalType":13243},87.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6737,"price":13732,"returns":13733,"isSignal":9},86.63,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6744,"price":13735,"returns":13736,"isSignal":9},86.45,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6751,"price":13738,"returns":13739,"isSignal":9},86.87,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6758,"price":13741,"returns":13742,"isSignal":9},87.73,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6765,"price":13744,"returns":13745,"isSignal":9},88.25,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6772,"price":13747,"returns":13748,"isSignal":9},88.72,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6779,"price":13750,"returns":13751,"isSignal":9},88.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6786,"price":944,"returns":13753,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":278,"price":13755,"returns":13756,"isSignal":547,"signalType":13243},87.29,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6799,"price":13758,"returns":13759,"isSignal":9},86.16,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":293,"price":13761,"returns":13762,"isSignal":547,"signalType":13243},83.66,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":311,"price":13764,"returns":13765,"isSignal":547,"signalType":13243},78.53,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6818,"price":13767,"returns":13768,"isSignal":9},72.9,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1099,"price":13770,"returns":13771,"isSignal":9},67.51,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1116,"price":13773,"returns":13774,"isSignal":9},63.96,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1132,"price":13776,"returns":13777,"isSignal":9},61.75,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":330,"price":1369,"returns":13779,"isSignal":547,"signalType":13243},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":349,"price":13781,"returns":13782,"isSignal":547,"signalType":13243},59.61,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1159,"price":13784,"returns":13785,"isSignal":9},59.84,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1175,"price":13787,"returns":13788,"isSignal":9},58.66,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6867,"price":13790,"returns":13791,"isSignal":9},58,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6874,"price":13793,"returns":13794,"isSignal":9},58.31,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6881,"price":13796,"returns":13797,"isSignal":9},59.42,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6888,"price":13799,"returns":13800,"isSignal":9},59.9,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6895,"price":13234,"returns":13802,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6902,"price":13804,"returns":13805,"isSignal":9},59.7,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6909,"price":13807,"returns":13808,"isSignal":9},58.99,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6915,"price":13810,"returns":13811,"isSignal":9},58.38,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6922,"price":350,"returns":13813,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6929,"price":13815,"returns":13816,"isSignal":9},56.69,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6936,"price":13818,"returns":13819,"isSignal":9},55.66,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6942,"price":13821,"returns":13822,"isSignal":9},54.37,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":370,"price":13824,"returns":13825,"isSignal":547,"signalType":13243},52.39,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1194,"price":13827,"returns":13828,"isSignal":9},50.75,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6961,"price":13830,"returns":13831,"isSignal":9},50.02,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6968,"price":13833,"returns":13834,"isSignal":9},50.65,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6975,"price":13836,"returns":13837,"isSignal":9},52.05,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6982,"price":13839,"returns":13840,"isSignal":9},54.32,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6989,"price":1225,"returns":13842,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":6996,"price":13844,"returns":13845,"isSignal":9},57.16,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7003,"price":13847,"returns":13848,"isSignal":9},58.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7010,"price":13850,"returns":13851,"isSignal":9},59.18,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7017,"price":13853,"returns":13854,"isSignal":9},59.54,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7024,"price":13856,"returns":13857,"isSignal":9},59.8,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7030,"price":13859,"returns":13860,"isSignal":9},60.59,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7037,"price":13862,"returns":13863,"isSignal":9},61.48,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7044,"price":363,"returns":13865,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7051,"price":13867,"returns":13868,"isSignal":9},62.27,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7058,"price":13870,"returns":13871,"isSignal":9},62.72,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7065,"price":13873,"returns":13874,"isSignal":9},62.43,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7072,"price":13876,"returns":13877,"isSignal":9},61.59,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7079,"price":13879,"returns":13880,"isSignal":9},61.51,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7086,"price":13882,"returns":13883,"isSignal":9},62.32,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7093,"price":13885,"returns":13886,"isSignal":9},63.23,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7100,"price":13888,"returns":13889,"isSignal":9},64.74,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7107,"price":13891,"returns":13892,"isSignal":9},66.47,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7114,"price":13894,"returns":13895,"isSignal":9},67.67,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7121,"price":13897,"returns":13898,"isSignal":9},68.4,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7128,"price":13900,"returns":13901,"isSignal":9},68.84,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7135,"price":13903,"returns":13904,"isSignal":9},69.32,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7142,"price":13906,"returns":13907,"isSignal":9},70.19,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7149,"price":13369,"returns":13909,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7156,"price":13911,"returns":13912,"isSignal":9},70.41,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7163,"price":13914,"returns":13915,"isSignal":9},71.17,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7169,"price":13917,"returns":13918,"isSignal":9},71.79,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7176,"price":13920,"returns":13921,"isSignal":9},71.97,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7183,"price":13923,"returns":13924,"isSignal":9},71.85,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7190,"price":13926,"returns":13927,"isSignal":9},72.47,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7825,"price":13929,"returns":13930,"isSignal":9},88.35,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7832,"price":13932,"returns":13933,"isSignal":9},85.59,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7839,"price":13935,"returns":13936,"isSignal":9},83.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7853,"price":13938,"returns":13939,"isSignal":9},80.98,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7859,"price":13941,"returns":13942,"isSignal":9},81.57,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7866,"price":13944,"returns":13945,"isSignal":9},81.79,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7873,"price":13947,"returns":13948,"isSignal":9},81.19,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1212,"price":13950,"returns":13951,"isSignal":9},80.96,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":7926,"price":13953,"returns":13954,"isSignal":9},86.61,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9281,"price":13956,"returns":13957,"isSignal":9},164.88,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9288,"price":13959,"returns":13960,"isSignal":9},162.07,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9309,"price":13962,"returns":13963,"isSignal":9},157.39,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9316,"price":13965,"returns":13966,"isSignal":9},157.17,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9412,"price":13968,"returns":13969,"isSignal":9},163.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9419,"price":13971,"returns":13972,"isSignal":9},160.74,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9426,"price":13974,"returns":13975,"isSignal":9},158.96,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9433,"price":13977,"returns":13978,"isSignal":9},156.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9439,"price":13980,"returns":13981,"isSignal":9},154.35,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9446,"price":13983,"returns":13984,"isSignal":9},153.46,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9453,"price":13986,"returns":13987,"isSignal":9},154.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9460,"price":13989,"returns":13990,"isSignal":9},154.91,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9467,"price":13992,"returns":13993,"isSignal":9},155.99,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9474,"price":13995,"returns":13996,"isSignal":9},158.36,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":9583,"price":13998,"returns":13999,"isSignal":9},170.25,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":393,"price":14001,"returns":14002,"isSignal":547,"signalType":13243},223.21,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":412,"price":14004,"returns":14005,"isSignal":547,"signalType":13243},220.26,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10483,"price":14007,"returns":14008,"isSignal":9},216.38,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10490,"price":14010,"returns":14011,"isSignal":9},215.87,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":432,"price":14013,"returns":14014,"isSignal":547,"signalType":13243},267.92,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":453,"price":14016,"returns":14017,"isSignal":547,"signalType":13243},247.7,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":474,"price":14019,"returns":14020,"isSignal":547,"signalType":13243},231.21,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1244,"price":14022,"returns":14023,"isSignal":9},222.95,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10938,"price":14025,"returns":14026,"isSignal":9},219.77,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10945,"price":14028,"returns":14029,"isSignal":9},222.68,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10952,"price":14031,"returns":14032,"isSignal":9},231.52,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10959,"price":14034,"returns":14035,"isSignal":9},236.56,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10966,"price":14037,"returns":14038,"isSignal":9},244.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10973,"price":14040,"returns":14041,"isSignal":9},245.53,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":495,"price":14043,"returns":14044,"isSignal":547,"signalType":13243},366.77,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1262,"price":14046,"returns":14047,"isSignal":9},358.07,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1278,"price":14049,"returns":14050,"isSignal":9},355.87,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11724,"price":14052,"returns":14053,"isSignal":9},351.84,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":516,"price":14055,"returns":14056,"isSignal":547,"signalType":13243},345.68,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11737,"price":14058,"returns":14059,"isSignal":9},345.51,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11744,"price":14061,"returns":14062,"isSignal":9},339.8,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11751,"price":14064,"returns":14065,"isSignal":9},336.2,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11758,"price":14067,"returns":14068,"isSignal":9},335.69,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11765,"price":14070,"returns":14071,"isSignal":9},340.82,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11772,"price":14073,"returns":14074,"isSignal":9},344.67,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11800,"price":14076,"returns":14077,"isSignal":9},365.63,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11807,"price":14079,"returns":14080,"isSignal":9},362.37,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11814,"price":14082,"returns":14083,"isSignal":9},360.9,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11821,"price":14085,"returns":14086,"isSignal":9},353.82,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11828,"price":14088,"returns":14089,"isSignal":9},344.35,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11835,"price":14091,"returns":14092,"isSignal":9},335.88,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11842,"price":14094,"returns":14095,"isSignal":9},330.53,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1294,"price":14097,"returns":14098,"isSignal":9},322.15,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11855,"price":14100,"returns":14101,"isSignal":9},320.18,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11862,"price":14103,"returns":14104,"isSignal":9},324.43,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11869,"price":14106,"returns":14107,"isSignal":9},327.89,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11876,"price":14109,"returns":14110,"isSignal":9},334.21,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11883,"price":14112,"returns":14113,"isSignal":9},340.91,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11890,"price":14115,"returns":14116,"isSignal":9},345.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11897,"price":14118,"returns":14119,"isSignal":9},349.09,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11904,"price":14121,"returns":14122,"isSignal":9},352.08,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11911,"price":14124,"returns":14125,"isSignal":9},349.62,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11918,"price":14127,"returns":14128,"isSignal":9},347.46,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11925,"price":14130,"returns":14131,"isSignal":9},344.14,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11932,"price":14133,"returns":14134,"isSignal":9},341.06,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11939,"price":14136,"returns":14137,"isSignal":9},342.33,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11946,"price":14139,"returns":14140,"isSignal":9},344.55,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11953,"price":14142,"returns":14143,"isSignal":9},348.59,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11960,"price":14145,"returns":14146,"isSignal":9},353.88,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11967,"price":14148,"returns":14149,"isSignal":9},357.4,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11974,"price":14151,"returns":14152,"isSignal":9},358.95,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11981,"price":14154,"returns":14155,"isSignal":9},359.02,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11988,"price":14157,"returns":14158,"isSignal":9},358.63,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":11995,"price":14160,"returns":14161,"isSignal":9},353.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12001,"price":14163,"returns":14164,"isSignal":9},350.85,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12008,"price":14118,"returns":14166,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12015,"price":14168,"returns":14169,"isSignal":9},351.76,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12022,"price":14171,"returns":14172,"isSignal":9},353.1,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12029,"price":14046,"returns":14174,"isSignal":9},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12036,"price":14176,"returns":14177,"isSignal":9},362.01,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12043,"price":14179,"returns":14180,"isSignal":9},365.61,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12050,"price":14182,"returns":14183,"isSignal":9},366.18,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12057,"price":14185,"returns":14186,"isSignal":9},366.59,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12064,"price":14188,"returns":14189,"isSignal":9},367.65,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12071,"price":14191,"returns":14192,"isSignal":9},369.05,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12224,"price":14194,"returns":14195,"isSignal":9},378.93,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1313,"price":14197,"returns":14198,"isSignal":9},514.88,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10,"price":14200,"returns":14201,"isSignal":547,"signalType":13243},506.02,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":12768,"price":14203,"returns":14204,"isSignal":9},496.86,{"1m":13236,"3m":13236,"6m":13236,"1y":13236},[14206,14209,14211,14213,14215,14217,14219,14221,14223,14225,14227,14229,14231,14233,14235,14237,14239,14241,14243,14245,14247,14249,14251,14253,14255,14257,14259,14261,14263,14265,14267,14269,14271,14273,14275,14277,14279,14281,14283,14285,14287,14289,14291,14293,14295,14297,14299,14301,14303,14305],{"date":700,"price":3251,"returns":14207,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},"OSCILLATOR",{"date":720,"price":3257,"returns":14210,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":58,"price":4000,"returns":14212,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":746,"price":4062,"returns":14214,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":760,"price":4082,"returns":14216,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":87,"price":4140,"returns":14218,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":104,"price":4146,"returns":14220,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":784,"price":4152,"returns":14222,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":799,"price":4158,"returns":14224,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":813,"price":4164,"returns":14226,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":826,"price":4301,"returns":14228,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":841,"price":4307,"returns":14230,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":859,"price":4311,"returns":14232,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":120,"price":4318,"returns":14234,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":880,"price":4324,"returns":14236,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":896,"price":4330,"returns":14238,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":912,"price":4586,"returns":14240,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":929,"price":4592,"returns":14242,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":947,"price":4598,"returns":14244,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":137,"price":4604,"returns":14246,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":158,"price":4610,"returns":14248,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":179,"price":4616,"returns":14250,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":980,"price":4622,"returns":14252,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":997,"price":4628,"returns":14254,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1014,"price":4812,"returns":14256,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1036,"price":4838,"returns":14258,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":234,"price":6563,"returns":14260,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1058,"price":6558,"returns":14262,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1074,"price":6616,"returns":14264,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":250,"price":6727,"returns":14266,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":264,"price":6733,"returns":14268,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1099,"price":6827,"returns":14270,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1116,"price":6833,"returns":14272,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1132,"price":6839,"returns":14274,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":330,"price":6845,"returns":14276,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":349,"price":6851,"returns":14278,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1159,"price":6857,"returns":14280,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1175,"price":6863,"returns":14282,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1194,"price":6957,"returns":14284,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1212,"price":7882,"returns":14286,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":393,"price":10473,"returns":14288,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":412,"price":10479,"returns":14290,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":474,"price":10928,"returns":14292,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1244,"price":10934,"returns":14294,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1262,"price":11707,"returns":14296,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1278,"price":11713,"returns":14298,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1294,"price":11851,"returns":14300,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1313,"price":12751,"returns":14302,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":10,"price":12757,"returns":14304,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},{"date":1335,"price":13111,"returns":14306,"isSignal":547,"signalType":14208},{"1m":13236,"3m":13236,"6m":13236,"1y":13236},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]