[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6T8hiT2Azt1BSQRj_3bawxetx25wpR5VAzXwA-8noLQ":3,"$f9HqHKwXW1F3_W8wPOpaWC8SpdDJp0tfdtgcFlSiPvcs":1604},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":373,"isLive":354},"XLK","Technology Select Sector SPDR","기술주","관심 구간",3,2,false,"2025-04-07","2026-08-03",185.91,6.02,16,{"1m":17,"3m":23,"6m":29,"1y":34,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},1.8,1.6,50,9.3,2.8,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},9.6,6.9,75,18,8.9,{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},14.4,10.5,24.5,14.6,{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},33.3,42.3,94,39.7,46.4,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},47.7,53.3,93,14,53.4,71.1,{"avg":48,"median":49,"positiveRate":43,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},64.2,65,70,91.5,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},56.8,{"active":10},[57,75,96,116,135,152,175,197,216,235,255,277,297,315,334,355],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":71,"partial":74},"2008-01-21",8.93,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-1.53,5.11,-1.8,-34.03,-12.1,-2.4,{"1m":68,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},3.72,7.6,12.51,{"1m":9,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},13,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":90,"partial":95},"2008-09-15",8.21,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-20.67,-26.37,-27.11,2.07,12.11,11.63,{"1m":86,"3m":86,"6m":86,"1y":87,"18m":88,"2y":89},1.44,2.27,14.26,18.85,{"1m":91,"3m":91,"6m":91,"1y":92,"18m":93,"2y":94},1,52,68,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":97,"price":98,"returns":99,"maxReturns":106,"peakWeeks":111,"partial":115},"2008-09-29",7.34,{"1m":100,"3m":101,"6m":102,"1y":103,"18m":104,"2y":105},-10.63,-13.71,-9.37,10.73,26.96,27.7,{"1m":107,"3m":107,"6m":107,"1y":108,"18m":109,"2y":110},-0.97,16.15,28.72,33.01,{"1m":9,"3m":9,"6m":9,"1y":112,"18m":113,"2y":114},51,77,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":119,"maxReturns":126,"peakWeeks":131,"partial":134},"2008-10-06",6.26,{"1m":120,"3m":121,"6m":122,"1y":123,"18m":124,"2y":125},-0.38,-1.68,6.32,34.68,51.46,51.44,{"1m":127,"3m":127,"6m":127,"1y":128,"18m":129,"2y":130},16.04,36.09,51.53,55.85,{"1m":91,"3m":91,"6m":91,"1y":20,"18m":132,"2y":133},78,81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":136,"price":137,"returns":138,"maxReturns":145,"peakWeeks":149,"partial":151},"2008-10-20",5.93,{"1m":139,"3m":140,"6m":141,"1y":142,"18m":143,"2y":144},-7.77,-0.6,14.73,44.29,64,65.38,{"1m":146,"3m":146,"6m":146,"1y":147,"18m":48,"2y":148},15.87,46.79,66.34,{"1m":9,"3m":9,"6m":9,"1y":92,"18m":132,"2y":150},104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":155,"maxReturns":162,"peakWeeks":169,"partial":174},"2008-11-10",5.83,{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},3.65,4.47,14.62,50.65,55.2,69.78,{"1m":163,"3m":164,"6m":165,"1y":166,"18m":167,"2y":168},8.58,11.67,22.06,51.06,67.32,76.33,{"1m":170,"3m":171,"6m":172,"1y":92,"18m":173,"2y":150},4,8,25,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":176,"price":177,"returns":178,"maxReturns":185,"peakWeeks":192,"partial":196},"2008-11-17",5.47,{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},10.52,5.24,23.23,59.08,58.54,80.8,{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},15.77,19.06,30.14,63.12,78.4,88.01,{"1m":8,"3m":193,"6m":194,"1y":92,"18m":26,"2y":195},7,24,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":198,"price":199,"returns":200,"maxReturns":206,"peakWeeks":213,"partial":215},"2015-08-24",17.92,{"1m":201,"3m":202,"6m":203,"1y":204,"18m":35,"2y":205},-1.5,8.64,2.6,18.16,47.3,{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":212},1.97,10.3,10.47,19.11,33.35,49.29,{"1m":8,"3m":214,"6m":44,"1y":112,"18m":132,"2y":195},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":219,"maxReturns":226,"peakWeeks":232,"partial":234},"2018-12-17",27.68,{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},10.39,24.25,33.18,55.66,75.9,121.74,{"1m":227,"3m":228,"6m":229,"1y":130,"18m":230,"2y":231},10.61,27.52,35.06,80.46,123.01,{"1m":170,"3m":72,"6m":233,"1y":92,"18m":113,"2y":150},19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":236,"price":237,"returns":238,"maxReturns":245,"peakWeeks":252,"partial":254},"2018-12-24",28.71,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},7.38,20.91,27.96,51.67,68.9,115.65,{"1m":246,"3m":247,"6m":248,"1y":249,"18m":250,"2y":251},7.7,22.95,30.22,52.29,76.03,116.84,{"1m":170,"3m":253,"6m":27,"1y":92,"18m":132,"2y":150},12,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":258,"maxReturns":265,"peakWeeks":272,"partial":276},"2020-03-23",37.42,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},12.77,29.56,45.7,70.41,102.01,104.72,{"1m":266,"3m":267,"6m":268,"1y":269,"18m":270,"2y":271},14.1,35.03,62.96,78.47,106.05,128.65,{"1m":8,"3m":72,"6m":273,"1y":274,"18m":26,"2y":275},23,47,92,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":278,"price":279,"returns":280,"maxReturns":286,"peakWeeks":293,"partial":296},"2022-05-09",65.79,{"1m":281,"3m":282,"6m":201,"1y":283,"18m":284,"2y":285},-3.51,11.14,12.24,34.05,54.07,{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},5.57,11.15,12.07,13.15,35.21,58.91,{"1m":8,"3m":72,"6m":44,"1y":92,"18m":294,"2y":295},62,95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":298,"price":299,"returns":300,"maxReturns":307,"peakWeeks":313,"partial":314},"2022-05-16",63.46,{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":306},-4.91,13.3,1.3,21.38,41.5,64.59,{"1m":308,"3m":309,"6m":309,"1y":310,"18m":311,"2y":312},9.44,16.17,21.68,42.04,66.15,{"1m":9,"3m":72,"6m":72,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":316,"price":317,"returns":318,"maxReturns":325,"peakWeeks":331,"partial":333},"2022-06-13",60.35,{"1m":319,"3m":320,"6m":321,"1y":322,"18m":323,"2y":324},6.5,3.55,2.81,40.39,56.05,86.05,{"1m":326,"3m":327,"6m":327,"1y":328,"18m":329,"2y":330},8.03,22.18,42.91,56.95,86.16,{"1m":9,"3m":332,"6m":332,"1y":92,"18m":132,"2y":150},9,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":335,"price":336,"returns":337,"maxReturns":343,"peakWeeks":349,"partial":353},"2025-03-31",90.56,{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":342},18.77,41.13,56.58,49.99,105.29,{"1m":344,"3m":345,"6m":346,"1y":347,"18m":348,"2y":348},19.33,41.56,58.32,68.28,119.19,{"1m":170,"3m":72,"6m":350,"1y":351,"18m":352,"2y":352},26,30,61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},true,{"date":11,"price":356,"returns":357,"maxReturns":363,"peakWeeks":369,"partial":372},98.49,{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":362},9.71,29.2,40.77,44.63,88.75,{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":368},10.88,30.69,47.31,54.72,101.53,{"1m":170,"3m":72,"6m":350,"1y":370,"18m":371,"2y":371},29,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},{"statistical":374,"oscillator":465},{"name":375,"marker":376,"events":377,"summary":458},"Signal A","노란색 A",[378,383,388,393,398,403,408,413,418,423,428,433,438,443,448,453],{"date":58,"price":59,"returns":379,"maxReturns":380,"peakWeeks":381,"partial":382},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":384,"maxReturns":385,"peakWeeks":386,"partial":387},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":91,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":97,"price":98,"returns":389,"maxReturns":390,"peakWeeks":391,"partial":392},{"1m":100,"3m":101,"6m":102,"1y":103,"18m":104,"2y":105},{"1m":107,"3m":107,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":9,"3m":9,"6m":9,"1y":112,"18m":113,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":394,"maxReturns":395,"peakWeeks":396,"partial":397},{"1m":120,"3m":121,"6m":122,"1y":123,"18m":124,"2y":125},{"1m":127,"3m":127,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":91,"3m":91,"6m":91,"1y":20,"18m":132,"2y":133},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":136,"price":137,"returns":399,"maxReturns":400,"peakWeeks":401,"partial":402},{"1m":139,"3m":140,"6m":141,"1y":142,"18m":143,"2y":144},{"1m":146,"3m":146,"6m":146,"1y":147,"18m":48,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":404,"maxReturns":405,"peakWeeks":406,"partial":407},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":164,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":170,"3m":171,"6m":172,"1y":92,"18m":173,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":176,"price":177,"returns":409,"maxReturns":410,"peakWeeks":411,"partial":412},{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":8,"3m":193,"6m":194,"1y":92,"18m":26,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":198,"price":199,"returns":414,"maxReturns":415,"peakWeeks":416,"partial":417},{"1m":201,"3m":202,"6m":203,"1y":204,"18m":35,"2y":205},{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":212},{"1m":8,"3m":214,"6m":44,"1y":112,"18m":132,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":419,"maxReturns":420,"peakWeeks":421,"partial":422},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":228,"6m":229,"1y":130,"18m":230,"2y":231},{"1m":170,"3m":72,"6m":233,"1y":92,"18m":113,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":236,"price":237,"returns":424,"maxReturns":425,"peakWeeks":426,"partial":427},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":247,"6m":248,"1y":249,"18m":250,"2y":251},{"1m":170,"3m":253,"6m":27,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":429,"maxReturns":430,"peakWeeks":431,"partial":432},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":267,"6m":268,"1y":269,"18m":270,"2y":271},{"1m":8,"3m":72,"6m":273,"1y":274,"18m":26,"2y":275},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":278,"price":279,"returns":434,"maxReturns":435,"peakWeeks":436,"partial":437},{"1m":281,"3m":282,"6m":201,"1y":283,"18m":284,"2y":285},{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},{"1m":8,"3m":72,"6m":44,"1y":92,"18m":294,"2y":295},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":298,"price":299,"returns":439,"maxReturns":440,"peakWeeks":441,"partial":442},{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":306},{"1m":308,"3m":309,"6m":309,"1y":310,"18m":311,"2y":312},{"1m":9,"3m":72,"6m":72,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":316,"price":317,"returns":444,"maxReturns":445,"peakWeeks":446,"partial":447},{"1m":319,"3m":320,"6m":321,"1y":322,"18m":323,"2y":324},{"1m":326,"3m":327,"6m":327,"1y":328,"18m":329,"2y":330},{"1m":9,"3m":332,"6m":332,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":335,"price":336,"returns":449,"maxReturns":450,"peakWeeks":451,"partial":452},{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":342},{"1m":344,"3m":345,"6m":346,"1y":347,"18m":348,"2y":348},{"1m":170,"3m":72,"6m":350,"1y":351,"18m":352,"2y":352},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},{"date":11,"price":356,"returns":454,"maxReturns":455,"peakWeeks":456,"partial":457},{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":362},{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":368},{"1m":170,"3m":72,"6m":350,"1y":370,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},{"1m":459,"3m":460,"6m":461,"1y":462,"18m":463,"2y":464},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":43,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":466,"marker":467,"events":468,"summary":1572},"Signal B","보라색 B",[469,483,497,511,524,537,551,565,579,593,609,623,637,651,665,680,695,709,722,736,749,765,781,798,815,831,845,861,878,893,913,931,949,967,986,1006,1027,1043,1058,1077,1095,1112,1128,1146,1166,1186,1201,1217,1235,1252,1269,1286,1291,1306,1323,1328,1346,1365,1370,1375,1394,1414,1430,1435,1440,1459,1464,1479,1484,1489,1507,1512,1532,1537,1542,1560],{"date":470,"price":471,"returns":472,"maxReturns":479,"peakWeeks":481,"partial":482},"2000-10-09",16.14,{"1m":473,"3m":474,"6m":475,"1y":476,"18m":477,"2y":478},-10.79,-19.35,-38.9,-49.54,-54.42,-70.16,{"1m":480,"3m":480,"6m":480,"1y":480,"18m":480,"2y":480},6.19,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":484,"price":485,"returns":486,"maxReturns":493,"peakWeeks":495,"partial":496},"2000-10-16",16.83,{"1m":487,"3m":488,"6m":489,"1y":490,"18m":491,"2y":492},-11.66,-15.91,-33.75,-53.12,-54.62,-69.57,{"1m":494,"3m":494,"6m":494,"1y":494,"18m":494,"2y":494},1.59,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":498,"price":499,"returns":500,"maxReturns":507,"peakWeeks":509,"partial":510},"2000-10-23",15.74,{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":506},-8.82,-11.77,-33.03,-46.69,-55.62,-65.7,{"1m":508,"3m":508,"6m":508,"1y":508,"18m":508,"2y":508},5.42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":512,"price":513,"returns":514,"maxReturns":520,"peakWeeks":522,"partial":523},"2000-10-30",16.47,{"1m":515,"3m":516,"6m":517,"1y":518,"18m":519,"2y":506},-20.56,-19.57,-33.31,-50.08,-59.45,{"1m":521,"3m":521,"6m":521,"1y":521,"18m":521,"2y":521},0.78,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":525,"price":30,"returns":526,"maxReturns":533,"peakWeeks":535,"partial":536},"2000-11-06",{"1m":527,"3m":528,"6m":529,"1y":530,"18m":531,"2y":532},-2.74,-15.82,-26.45,-39.28,-53.55,-60.77,{"1m":534,"3m":534,"6m":534,"1y":534,"18m":534,"2y":534},7.26,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":538,"price":539,"returns":540,"maxReturns":547,"peakWeeks":549,"partial":550},"2000-11-13",14.86,{"1m":541,"3m":542,"6m":543,"1y":544,"18m":545,"2y":546},-13.28,-20.03,-26.28,-38.87,-50.15,-60.53,{"1m":548,"3m":548,"6m":548,"1y":548,"18m":548,"2y":548},0.47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":552,"price":553,"returns":554,"maxReturns":561,"peakWeeks":563,"partial":564},"2000-11-20",14.35,{"1m":555,"3m":556,"6m":557,"1y":558,"18m":559,"2y":560},-15.25,-24.06,-23.24,-36.85,-51.07,-56.58,{"1m":562,"3m":562,"6m":562,"1y":562,"18m":562,"2y":562},4.05,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":577,"partial":578},"2000-11-27",13.08,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},-11.05,-21.03,-20.18,-30.29,-48.13,-51.43,{"1m":576,"3m":576,"6m":576,"1y":576,"18m":576,"2y":576},11.85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":580,"price":581,"returns":582,"maxReturns":589,"peakWeeks":591,"partial":592},"2000-12-04",14.01,{"1m":583,"3m":584,"6m":585,"1y":586,"18m":587,"2y":588},-13.76,-27.96,-22.97,-32.07,-53.94,-57.31,{"1m":590,"3m":590,"6m":590,"1y":590,"18m":590,"2y":590},4.48,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":594,"price":595,"returns":596,"maxReturns":603,"peakWeeks":606,"partial":608},"2000-12-11",12.89,{"1m":597,"3m":598,"6m":599,"1y":600,"18m":601,"2y":602},0.99,-26.66,-23.75,-29.31,-51.45,-55.95,{"1m":604,"3m":605,"6m":605,"1y":605,"18m":605,"2y":605},4.1,12.61,{"1m":170,"3m":607,"6m":607,"1y":607,"18m":607,"2y":607},6,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":610,"price":611,"returns":612,"maxReturns":618,"peakWeeks":620,"partial":622},"2000-12-18",12.16,{"1m":613,"3m":614,"6m":474,"1y":615,"18m":616,"2y":617},16.32,-18.13,-26.07,-52.04,-52.98,{"1m":619,"3m":344,"6m":344,"1y":344,"18m":344,"2y":344},18.38,{"1m":170,"3m":621,"6m":621,"1y":621,"18m":621,"2y":621},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":624,"price":625,"returns":626,"maxReturns":633,"peakWeeks":635,"partial":636},"2000-12-25",11.64,{"1m":627,"3m":628,"6m":629,"1y":630,"18m":631,"2y":632},19.36,-20.8,-10.04,-21.57,-49.48,-51.87,{"1m":634,"3m":634,"6m":634,"1y":634,"18m":634,"2y":634},24.75,{"1m":170,"3m":170,"6m":170,"1y":170,"18m":170,"2y":170},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":638,"price":639,"returns":640,"maxReturns":647,"peakWeeks":649,"partial":650},"2001-01-01",12.08,{"1m":641,"3m":642,"6m":643,"1y":644,"18m":645,"2y":646},9.66,-28.15,-20.31,-20.49,-50.58,-51.69,{"1m":648,"3m":648,"6m":648,"1y":648,"18m":648,"2y":648},20.19,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":652,"price":653,"returns":654,"maxReturns":661,"peakWeeks":663,"partial":664},"2001-01-08",13.02,{"1m":655,"3m":656,"6m":657,"1y":658,"18m":659,"2y":660},-6.88,-24.24,-21.96,-28.35,-55.98,-52.66,{"1m":662,"3m":662,"6m":662,"1y":662,"18m":662,"2y":662},11.51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":666,"price":667,"returns":668,"maxReturns":675,"peakWeeks":678,"partial":679},"2001-03-05",10.09,{"1m":669,"3m":670,"6m":671,"1y":672,"18m":673,"2y":674},-14,6.92,-22.58,-14.22,-48.8,-48.3,{"1m":676,"3m":677,"6m":677,"1y":677,"18m":677,"2y":677},1.1,17.86,{"1m":8,"3m":607,"6m":607,"1y":607,"18m":607,"2y":607},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":681,"price":682,"returns":683,"maxReturns":690,"peakWeeks":693,"partial":694},"2001-03-12",9.45,{"1m":684,"3m":685,"6m":686,"1y":687,"18m":688,"2y":689},4.32,3.97,-15.61,-12.89,-45.36,-42.42,{"1m":691,"3m":692,"6m":692,"1y":692,"18m":692,"2y":692},7.9,25.79,{"1m":9,"3m":621,"6m":621,"1y":621,"18m":621,"2y":621},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":696,"price":697,"returns":698,"maxReturns":705,"peakWeeks":707,"partial":708},"2001-03-19",9.96,{"1m":699,"3m":700,"6m":701,"1y":702,"18m":703,"2y":704},11.94,-1.49,-31.57,-18.84,-52.13,-41.9,{"1m":706,"3m":706,"6m":706,"1y":706,"18m":706,"2y":706},19.4,{"1m":170,"3m":170,"6m":170,"1y":170,"18m":170,"2y":170},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":710,"price":711,"returns":712,"maxReturns":718,"peakWeeks":720,"partial":721},"2001-03-26",9.22,{"1m":30,"3m":713,"6m":714,"1y":715,"18m":716,"2y":717},13.59,-22.38,-12.62,-50.64,-40.57,{"1m":719,"3m":719,"6m":719,"1y":719,"18m":719,"2y":719},29.03,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":723,"price":724,"returns":725,"maxReturns":732,"peakWeeks":734,"partial":735},"2001-04-02",8.68,{"1m":726,"3m":727,"6m":728,"1y":729,"18m":730,"2y":731},26.55,10.92,-11.48,-11.35,-49.04,-36.1,{"1m":733,"3m":733,"6m":733,"1y":733,"18m":733,"2y":733},37.04,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":737,"price":738,"returns":739,"maxReturns":745,"peakWeeks":747,"partial":748},"2001-04-09",9.86,{"1m":239,"3m":740,"6m":741,"1y":742,"18m":743,"2y":744},3.01,-17.41,-25.4,-51.17,-45.56,{"1m":746,"3m":746,"6m":746,"1y":746,"18m":746,"2y":746},20.57,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":750,"price":751,"returns":752,"maxReturns":759,"peakWeeks":763,"partial":764},"2001-09-03",7.81,{"1m":753,"3m":754,"6m":755,"1y":756,"18m":757,"2y":758},-1.67,21.79,10.8,-33.87,-33.22,-8.79,{"1m":760,"3m":761,"6m":762,"1y":762,"18m":762,"2y":762},2.28,25.12,25.21,{"1m":91,"3m":72,"6m":27,"1y":27,"18m":27,"2y":27},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":766,"price":767,"returns":768,"maxReturns":775,"peakWeeks":779,"partial":780},"2001-09-10",7.98,{"1m":769,"3m":770,"6m":771,"1y":772,"18m":773,"2y":774},2.1,14.21,3.21,-35.26,-31.77,-11.59,{"1m":776,"3m":777,"6m":778,"1y":778,"18m":778,"2y":778},2.79,22.5,22.59,{"1m":170,"3m":253,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":782,"price":783,"returns":784,"maxReturns":791,"peakWeeks":795,"partial":797},"2001-09-17",6.82,{"1m":785,"3m":786,"6m":787,"1y":788,"18m":789,"2y":790},15.76,31.95,18.59,-30.04,-15.09,6.94,{"1m":792,"3m":793,"6m":794,"1y":794,"18m":794,"2y":794},22.41,43.4,43.51,{"1m":170,"3m":796,"6m":15,"1y":15,"18m":15,"2y":15},11,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":799,"price":800,"returns":801,"maxReturns":808,"peakWeeks":812,"partial":814},"2001-09-24",7.15,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},17.3,27.58,12.57,-36.41,-23.43,-4.16,{"1m":809,"3m":810,"6m":811,"1y":811,"18m":811,"2y":811},18.81,36.62,36.73,{"1m":170,"3m":214,"6m":813,"1y":813,"18m":813,"2y":813},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":816,"price":817,"returns":818,"maxReturns":825,"peakWeeks":829,"partial":830},"2001-10-01",7.68,{"1m":819,"3m":820,"6m":821,"1y":822,"18m":823,"2y":824},7.02,25.01,0.15,-42.43,-27.82,-6.81,{"1m":826,"3m":827,"6m":828,"1y":828,"18m":828,"2y":828},10.64,27.24,27.33,{"1m":8,"3m":332,"6m":44,"1y":44,"18m":44,"2y":44},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":832,"price":833,"returns":834,"maxReturns":841,"peakWeeks":843,"partial":844},"2002-02-18",7.61,{"1m":835,"3m":836,"6m":837,"1y":838,"18m":839,"2y":840},6.2,-7.71,-25.83,-27.78,-11.09,2.9,{"1m":842,"3m":842,"6m":842,"1y":842,"18m":842,"2y":842},15.04,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":846,"price":847,"returns":848,"maxReturns":855,"peakWeeks":858,"partial":860},"2002-04-29",6.68,{"1m":849,"3m":850,"6m":851,"1y":852,"18m":853,"2y":854},1.61,-25.43,-15.41,-10.22,9.48,8.96,{"1m":856,"3m":856,"6m":856,"1y":856,"18m":856,"2y":857},12.02,24.97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":859},90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":862,"price":863,"returns":864,"maxReturns":871,"peakWeeks":875,"partial":877},"2002-05-06",6.69,{"1m":865,"3m":866,"6m":867,"1y":868,"18m":869,"2y":870},-3.55,-21.94,-15.55,-9.09,11.69,9.95,{"1m":872,"3m":872,"6m":872,"1y":872,"18m":873,"2y":874},11.83,13.03,24.76,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":132,"2y":876},89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":879,"price":880,"returns":881,"maxReturns":886,"peakWeeks":890,"partial":892},"2002-05-13",7.41,{"1m":867,"3m":882,"6m":883,"1y":884,"18m":885,"2y":201},-24.77,-20.81,-17.03,-0.84,{"1m":887,"3m":887,"6m":887,"1y":887,"18m":888,"2y":889},-0.85,2.03,12.63,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":113,"2y":891},88,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":894,"price":895,"returns":896,"maxReturns":903,"peakWeeks":909,"partial":912},"2002-06-03",6.45,{"1m":897,"3m":898,"6m":899,"1y":900,"18m":901,"2y":902},-7.49,-19.93,-7.32,-0.65,14.54,15.98,{"1m":904,"3m":904,"6m":905,"1y":906,"18m":907,"2y":908},1.38,2.53,3.1,17.19,29.36,{"1m":9,"3m":9,"6m":350,"1y":92,"18m":910,"2y":911},74,85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":914,"price":118,"returns":915,"maxReturns":922,"peakWeeks":928,"partial":930},"2002-06-10",{"1m":916,"3m":917,"6m":918,"1y":919,"18m":920,"2y":921},-8.43,-17.46,-9.26,1.22,18.79,22.27,{"1m":923,"3m":923,"6m":924,"1y":925,"18m":926,"2y":927},4.51,5.7,6.28,20.81,33.36,{"1m":91,"3m":91,"6m":172,"1y":112,"18m":929,"2y":94},73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":932,"price":154,"returns":933,"maxReturns":940,"peakWeeks":946,"partial":948},"2002-06-17",{"1m":934,"3m":935,"6m":936,"1y":937,"18m":938,"2y":939},-5.48,-18.28,-1.97,11.89,27.93,29.47,{"1m":941,"3m":941,"6m":942,"1y":943,"18m":944,"2y":945},3.82,13.38,14.32,29.65,43.04,{"1m":170,"3m":170,"6m":194,"1y":92,"18m":132,"2y":947},83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":950,"price":951,"returns":952,"maxReturns":959,"peakWeeks":965,"partial":966},"2002-06-24",5.88,{"1m":953,"3m":954,"6m":955,"1y":956,"18m":957,"2y":958},-15.36,-22.63,-4.74,8.51,28.17,30.91,{"1m":960,"3m":960,"6m":961,"1y":962,"18m":963,"2y":964},3.03,12.52,13.45,28.68,41.96,{"1m":8,"3m":8,"6m":273,"1y":112,"18m":132,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":968,"price":969,"returns":970,"maxReturns":977,"peakWeeks":983,"partial":985},"2002-07-01",5.97,{"1m":971,"3m":972,"6m":973,"1y":974,"18m":975,"2y":976},-16.56,-25.9,-2.23,9.01,28.77,26.38,{"1m":978,"3m":978,"6m":979,"1y":980,"18m":981,"2y":982},1.49,10.83,11.76,29.84,39.83,{"1m":9,"3m":9,"6m":984,"1y":20,"18m":132,"2y":133},22,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":987,"price":988,"returns":989,"maxReturns":996,"peakWeeks":1002,"partial":1005},"2002-07-08",5.73,{"1m":990,"3m":991,"6m":992,"1y":993,"18m":994,"2y":995},-8.88,-15.95,7.55,17.11,40.14,28.55,{"1m":997,"3m":997,"6m":998,"1y":999,"18m":1000,"2y":1001},5.71,15.44,19.71,42.17,45.64,{"1m":91,"3m":91,"6m":1003,"1y":92,"18m":132,"2y":1004},21,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1007,"price":1008,"returns":1009,"maxReturns":1016,"peakWeeks":1023,"partial":1026},"2002-07-15",5.51,{"1m":1010,"3m":1011,"6m":1012,"1y":1013,"18m":1014,"2y":1015},1.08,-7.14,2.84,18.58,50.04,28.6,{"1m":1017,"3m":1018,"6m":1019,"1y":1020,"18m":1021,"2y":1022},2.02,6.74,19.95,24.66,50.11,51.33,{"1m":170,"3m":621,"6m":1024,"1y":92,"18m":132,"2y":1025},20,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1028,"price":1029,"returns":1030,"maxReturns":1036,"peakWeeks":1041,"partial":1042},"2002-07-22",4.98,{"1m":1031,"3m":956,"6m":1032,"1y":1033,"18m":1034,"2y":1035},13.44,9.93,32.92,63.27,42.15,{"1m":1037,"3m":1037,"6m":1038,"1y":1039,"18m":1040,"2y":1040},18.3,32.94,38.16,67.72,{"1m":170,"3m":170,"6m":233,"1y":112,"18m":132,"2y":132},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1044,"price":1029,"returns":1045,"maxReturns":1051,"peakWeeks":1056,"partial":1057},"2002-07-29",{"1m":969,"3m":1046,"6m":1047,"1y":1048,"18m":1049,"2y":1050},13.43,8.13,31.03,60.13,46.49,{"1m":1052,"3m":1052,"6m":1053,"1y":1054,"18m":1055,"2y":1055},18.21,32.84,38.06,67.59,{"1m":8,"3m":8,"6m":27,"1y":20,"18m":113,"2y":113},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1059,"price":1060,"returns":1061,"maxReturns":1068,"peakWeeks":1074,"partial":1076},"2002-08-05",5.22,{"1m":1062,"3m":1063,"6m":1064,"1y":1065,"18m":1066,"2y":1067},-1.07,8.19,0.2,21.25,52.58,31.81,{"1m":1069,"3m":1070,"6m":1071,"1y":1072,"18m":1073,"2y":1073},12.74,14.95,26.69,31.67,59.84,{"1m":9,"3m":72,"6m":73,"1y":1075,"18m":173,"2y":173},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1078,"price":287,"returns":1079,"maxReturns":1086,"peakWeeks":1092,"partial":1094},"2002-08-12",{"1m":1080,"3m":1081,"6m":1082,"1y":1083,"18m":1084,"2y":1085},-7.33,5.27,-3.54,16.11,41.91,21.51,{"1m":1087,"3m":1088,"6m":1089,"1y":1090,"18m":1091,"2y":1091},5.6,7.67,18.67,23.33,49.72,{"1m":91,"3m":253,"6m":15,"1y":1093,"18m":26,"2y":26},48,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1096,"price":1097,"returns":1098,"maxReturns":1104,"peakWeeks":1109,"partial":1111},"2002-09-23",4.55,{"1m":1099,"3m":1100,"6m":1101,"1y":1102,"18m":49,"2y":1103},18.71,23.13,20.42,50.73,56.5,{"1m":1105,"3m":1106,"6m":1106,"1y":1107,"18m":1108,"2y":1108},19.52,45.42,60.73,83.47,{"1m":170,"3m":214,"6m":214,"1y":112,"18m":1110,"2y":1110},69,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1113,"price":1114,"returns":1115,"maxReturns":1121,"peakWeeks":1126,"partial":1127},"2002-09-30",4.42,{"1m":1116,"3m":786,"6m":1117,"1y":1118,"18m":1119,"2y":1120},27.73,25.38,61.86,77.18,66.32,{"1m":1122,"3m":1123,"6m":1123,"1y":1124,"18m":1125,"2y":1125},27.98,49.58,65.32,88.72,{"1m":170,"3m":332,"6m":332,"1y":20,"18m":93,"2y":93},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1129,"price":1130,"returns":1131,"maxReturns":1138,"peakWeeks":1143,"partial":1145},"2002-10-07",4.82,{"1m":1132,"3m":1133,"6m":1134,"1y":1135,"18m":1136,"2y":1137},17.29,27.97,11.49,51.18,61.68,52.25,{"1m":1139,"3m":1140,"6m":1140,"1y":1141,"18m":1142,"2y":1142},24.61,37.35,52.65,73.28,{"1m":170,"3m":171,"6m":171,"1y":92,"18m":1144,"2y":1144},67,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1147,"price":1148,"returns":1149,"maxReturns":1155,"peakWeeks":1162,"partial":1165},"2005-04-11",7.07,{"1m":1130,"3m":1150,"6m":1151,"1y":1152,"18m":1153,"2y":1154},13.86,8.34,20.47,24.6,31.24,{"1m":1156,"3m":1157,"6m":1158,"1y":1159,"18m":1160,"2y":1161},5.36,14.29,16.03,23.31,24.98,32.29,{"1m":170,"3m":72,"6m":15,"1y":1163,"18m":132,"2y":1164},40,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1167,"price":1168,"returns":1169,"maxReturns":1176,"peakWeeks":1183,"partial":1185},"2005-04-18",7.2,{"1m":1170,"3m":1171,"6m":1172,"1y":1173,"18m":1174,"2y":1175},6.43,11.37,7.17,18.02,22.01,30.64,{"1m":1177,"3m":1178,"6m":1179,"1y":1180,"18m":1181,"2y":1182},6.75,12.96,13.87,21.01,23.08,31.18,{"1m":170,"3m":72,"6m":813,"1y":1184,"18m":132,"2y":150},39,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1187,"price":817,"returns":1188,"maxReturns":1194,"peakWeeks":1199,"partial":1200},"2006-06-05",{"1m":1064,"3m":1189,"6m":1190,"1y":1191,"18m":1192,"2y":1193},5.77,17.54,28.07,36.32,25.89,{"1m":321,"3m":1195,"6m":1196,"1y":1197,"18m":1198,"2y":1198},7.37,19.75,30.55,44.94,{"1m":170,"3m":72,"6m":194,"1y":112,"18m":929,"2y":929},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1202,"price":1203,"returns":1204,"maxReturns":1209,"peakWeeks":1214,"partial":1216},"2006-06-12",7.78,{"1m":1205,"3m":246,"6m":1206,"1y":975,"18m":1207,"2y":1208},-5.4,17.6,33.93,23.02,{"1m":1210,"3m":1211,"6m":1037,"1y":1212,"18m":1213,"2y":1213},1.53,8.69,29.27,43.14,{"1m":8,"3m":72,"6m":350,"1y":92,"18m":1215,"2y":1215},72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1218,"price":1219,"returns":1220,"maxReturns":1227,"peakWeeks":1233,"partial":1234},"2006-06-26",7.83,{"1m":1221,"3m":1222,"6m":1223,"1y":1224,"18m":1225,"2y":1226},-2.46,8.43,15.3,26.99,34.12,14.91,{"1m":1228,"3m":1229,"6m":1230,"1y":1231,"18m":1232,"2y":1232},0.84,9.72,17.63,28.73,42.16,{"1m":91,"3m":72,"6m":172,"1y":112,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1236,"price":1237,"returns":1238,"maxReturns":1245,"peakWeeks":1250,"partial":1251},"2006-07-10",7.36,{"1m":1239,"3m":1240,"6m":1241,"1y":1242,"18m":1243,"2y":1244},3.19,19.67,26.74,40.71,29.05,18.47,{"1m":180,"3m":1246,"6m":1247,"1y":1248,"18m":1249,"2y":1249},20.03,26.95,42.51,51.31,{"1m":170,"3m":72,"6m":350,"1y":92,"18m":93,"2y":93},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1253,"price":1254,"returns":1255,"maxReturns":1261,"peakWeeks":1267,"partial":1268},"2006-07-17",7.32,{"1m":1256,"3m":1246,"6m":1257,"1y":1258,"18m":1259,"2y":1260},9.63,24.01,42.25,23.42,22.2,{"1m":1262,"3m":1263,"6m":1264,"1y":1265,"18m":1266,"2y":1266},9.89,21.09,27.62,43.42,52.11,{"1m":170,"3m":72,"6m":172,"1y":92,"18m":1144,"2y":1144},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1270,"price":1271,"returns":1272,"maxReturns":1278,"peakWeeks":1283,"partial":1285},"2006-07-24",7.64,{"1m":1273,"3m":1274,"6m":1089,"1y":1275,"18m":1276,"2y":1277},4.59,15.01,30.4,16.93,14.83,{"1m":1279,"3m":1280,"6m":1281,"1y":257,"18m":1282,"2y":1282},5.3,16.63,22.28,45.74,{"1m":8,"3m":72,"6m":194,"1y":112,"18m":1284,"2y":1284},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":1287,"maxReturns":1288,"peakWeeks":1289,"partial":1290},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1292,"price":1293,"returns":1294,"maxReturns":1300,"peakWeeks":1304,"partial":1305},"2008-01-28",9.25,{"1m":1295,"3m":1296,"6m":1297,"1y":1298,"18m":1299,"2y":758},-6.34,4.85,-6.26,-37.19,-14.9,{"1m":1301,"3m":1302,"6m":1303,"1y":1303,"18m":1303,"2y":1303},0.17,5.78,8.66,{"1m":91,"3m":72,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1307,"price":1308,"returns":1309,"maxReturns":1316,"peakWeeks":1321,"partial":1322},"2008-10-13",6.51,{"1m":1310,"3m":1311,"6m":1312,"1y":1313,"18m":1314,"2y":1315},-10.46,-9.19,3.61,30.09,47.15,50.46,{"1m":1317,"3m":1317,"6m":1317,"1y":1318,"18m":1319,"2y":1320},5.5,31.87,49.2,50.52,{"1m":8,"3m":8,"6m":8,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":136,"price":137,"returns":1324,"maxReturns":1325,"peakWeeks":1326,"partial":1327},{"1m":139,"3m":140,"6m":141,"1y":142,"18m":143,"2y":144},{"1m":146,"3m":146,"6m":146,"1y":147,"18m":48,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1329,"price":1330,"returns":1331,"maxReturns":1338,"peakWeeks":1344,"partial":1345},"2008-10-27",6.56,{"1m":1332,"3m":1333,"6m":1334,"1y":1335,"18m":1336,"2y":1337},-8.41,-11.36,6.08,26.11,44.09,51.07,{"1m":1339,"3m":1339,"6m":1340,"1y":1341,"18m":1342,"2y":1343},4.8,7.23,32.77,48.83,51.7,{"1m":91,"3m":91,"6m":350,"1y":112,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1347,"price":1348,"returns":1349,"maxReturns":1356,"peakWeeks":1363,"partial":1364},"2008-11-03",6.24,{"1m":1350,"3m":1351,"6m":1352,"1y":1353,"18m":1354,"2y":1355},-5.11,1.36,9.02,36.67,40.84,63.69,{"1m":1357,"3m":1358,"6m":1359,"1y":1360,"18m":1361,"2y":1362},2.4,4.41,14.12,39.56,56.44,63.95,{"1m":91,"3m":332,"6m":350,"1y":20,"18m":113,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":1366,"maxReturns":1367,"peakWeeks":1368,"partial":1369},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":164,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":170,"3m":171,"6m":172,"1y":92,"18m":173,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":176,"price":177,"returns":1371,"maxReturns":1372,"peakWeeks":1373,"partial":1374},{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":8,"3m":193,"6m":194,"1y":92,"18m":26,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1376,"price":607,"returns":1377,"maxReturns":1384,"peakWeeks":1391,"partial":1393},"2008-11-24",{"1m":1378,"3m":1379,"6m":1380,"1y":1381,"18m":1382,"2y":1383},-1.58,-6.91,16.94,45.03,45.54,64.27,{"1m":1385,"3m":1386,"6m":1387,"1y":1388,"18m":1389,"2y":1390},5.44,8.45,18.53,48.57,62.49,71.24,{"1m":9,"3m":607,"6m":273,"1y":112,"18m":910,"2y":1392},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1395,"price":1396,"returns":1397,"maxReturns":1404,"peakWeeks":1411,"partial":1413},"2008-12-01",5.92,{"1m":1398,"3m":1399,"6m":1400,"1y":1401,"18m":1402,"2y":1403},6.96,-8.7,23.29,50.61,46.17,70.52,{"1m":1405,"3m":1406,"6m":1407,"1y":1408,"18m":1409,"2y":1410},7.49,10.03,23.76,52.17,64.87,73.75,{"1m":170,"3m":621,"6m":350,"1y":92,"18m":929,"2y":1412},101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1415,"price":1416,"returns":1417,"maxReturns":1423,"peakWeeks":1428,"partial":1429},"2012-11-12",11.6,{"1m":68,"3m":1418,"6m":1419,"1y":1420,"18m":1421,"2y":1422},8.28,17.56,26.47,36.5,56.23,{"1m":1424,"3m":1425,"6m":1206,"1y":1426,"18m":1427,"2y":1422},6.29,9.16,26.58,37.46,{"1m":170,"3m":72,"6m":350,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":1431,"maxReturns":1432,"peakWeeks":1433,"partial":1434},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":228,"6m":229,"1y":130,"18m":230,"2y":231},{"1m":170,"3m":72,"6m":233,"1y":92,"18m":113,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":236,"price":237,"returns":1436,"maxReturns":1437,"peakWeeks":1438,"partial":1439},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":247,"6m":248,"1y":249,"18m":250,"2y":251},{"1m":170,"3m":253,"6m":27,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1441,"price":1442,"returns":1443,"maxReturns":1450,"peakWeeks":1457,"partial":1458},"2018-12-31",28.75,{"1m":1444,"3m":1445,"6m":1446,"1y":1447,"18m":1448,"2y":1449},8.41,23.85,30.88,52.13,74.82,116.9,{"1m":1451,"3m":1452,"6m":1453,"1y":1454,"18m":1455,"2y":1456},8.99,24.4,31.13,53.86,76.39,119.2,{"1m":170,"3m":72,"6m":350,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":1460,"maxReturns":1461,"peakWeeks":1462,"partial":1463},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":267,"6m":268,"1y":269,"18m":270,"2y":271},{"1m":8,"3m":72,"6m":273,"1y":274,"18m":26,"2y":275},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1465,"price":1466,"returns":1467,"maxReturns":1474,"peakWeeks":1477,"partial":1478},"2022-03-14",74.95,{"1m":1468,"3m":1469,"6m":1470,"1y":1471,"18m":1472,"2y":1473},-5.26,-19.49,-16.63,-6.58,10.46,35.07,{"1m":988,"3m":988,"6m":988,"1y":988,"18m":1475,"2y":1476},18.68,39.48,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":50,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":278,"price":279,"returns":1480,"maxReturns":1481,"peakWeeks":1482,"partial":1483},{"1m":281,"3m":282,"6m":201,"1y":283,"18m":284,"2y":285},{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},{"1m":8,"3m":72,"6m":44,"1y":92,"18m":294,"2y":295},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":298,"price":299,"returns":1485,"maxReturns":1486,"peakWeeks":1487,"partial":1488},{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":306},{"1m":308,"3m":309,"6m":309,"1y":310,"18m":311,"2y":312},{"1m":9,"3m":72,"6m":72,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1490,"price":1491,"returns":1492,"maxReturns":1499,"peakWeeks":1505,"partial":1506},"2022-05-23",68.5,{"1m":1493,"3m":1494,"6m":1495,"1y":1496,"18m":1497,"2y":1498},-5.42,-0.86,-5.08,17.67,32.25,54.92,{"1m":1500,"3m":1501,"6m":1501,"1y":1502,"18m":1503,"2y":1504},1.39,7.63,17.88,33.64,56.67,{"1m":91,"3m":253,"6m":253,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":316,"price":317,"returns":1508,"maxReturns":1509,"peakWeeks":1510,"partial":1511},{"1m":319,"3m":320,"6m":321,"1y":322,"18m":323,"2y":324},{"1m":326,"3m":327,"6m":327,"1y":328,"18m":329,"2y":330},{"1m":9,"3m":332,"6m":332,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1513,"price":1514,"returns":1515,"maxReturns":1522,"peakWeeks":1529,"partial":1531},"2022-10-10",56.85,{"1m":1516,"3m":1517,"6m":1518,"1y":1519,"18m":1520,"2y":1521},13.99,12.04,27.92,45.72,78.2,100.94,{"1m":1523,"3m":1524,"6m":1525,"1y":1526,"18m":1527,"2y":1528},14.37,19.29,30.38,56.48,83.91,106.95,{"1m":170,"3m":332,"6m":172,"1y":1163,"18m":929,"2y":1530},91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":335,"price":336,"returns":1533,"maxReturns":1534,"peakWeeks":1535,"partial":1536},{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":342},{"1m":344,"3m":345,"6m":346,"1y":347,"18m":348,"2y":348},{"1m":170,"3m":72,"6m":350,"1y":351,"18m":352,"2y":352},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},{"date":11,"price":356,"returns":1538,"maxReturns":1539,"peakWeeks":1540,"partial":1541},{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":362},{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":368},{"1m":170,"3m":72,"6m":350,"1y":370,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},{"date":1543,"price":1544,"returns":1545,"maxReturns":1551,"peakWeeks":1557,"partial":1559},"2025-04-21",103.52,{"1m":1546,"3m":1547,"6m":1548,"1y":1549,"18m":1550,"2y":1550},8.8,25.88,41.24,54.59,79.59,{"1m":1552,"3m":1553,"6m":1554,"1y":1555,"18m":1556,"2y":1556},13.1,26.37,41.72,54.76,91.75,{"1m":8,"3m":72,"6m":350,"1y":92,"18m":1558,"2y":1558},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":354,"2y":354},{"date":1561,"price":1562,"returns":1563,"maxReturns":1567,"peakWeeks":1570,"partial":1571},"2026-03-30",135.83,{"1m":1564,"3m":1565,"6m":1566,"1y":1566,"18m":1566,"2y":1566},19.03,32.95,36.87,{"1m":1568,"3m":1569,"6m":1569,"1y":1569,"18m":1569,"2y":1569},19.34,46.14,{"1m":170,"3m":332,"6m":332,"1y":332,"18m":332,"2y":332},{"1m":10,"3m":10,"6m":354,"1y":354,"18m":354,"2y":354},{"1m":1573,"3m":1578,"6m":1583,"1y":1588,"18m":1594,"2y":1599},{"avg":1574,"median":303,"positiveRate":1575,"samples":173,"avgMaxReturn":1576,"avgPeakWeeks":1577},1.7,54,9.8,2.7,{"avg":1579,"median":1580,"positiveRate":1581,"samples":173,"avgMaxReturn":1582,"avgPeakWeeks":193},1.5,4.7,57,16.3,{"avg":1584,"median":303,"positiveRate":1585,"samples":26,"avgMaxReturn":1586,"avgPeakWeeks":1587},1.2,53,20.5,13.8,{"avg":1589,"median":1590,"positiveRate":1591,"samples":26,"avgMaxReturn":1592,"avgPeakWeeks":1593},7.1,12.2,56,28.3,30.7,{"avg":1595,"median":1596,"positiveRate":371,"samples":1215,"avgMaxReturn":1597,"avgPeakWeeks":1598},9.4,22.7,37.1,46.9,{"avg":266,"median":1600,"positiveRate":1601,"samples":1215,"avgMaxReturn":1602,"avgPeakWeeks":1603},21.9,63,43.8,56.6,{"symbol":4,"prices":1605,"source":10994,"isStored":354,"signals":10995,"oscillatorSignals":11580,"displayRange":11734,"indicator":11735,"signalVersion":11736,"interval":11737,"isLive":354},[1606,1613,1619,1626,1632,1639,1646,1652,1658,1664,1670,1677,1684,1689,1695,1701,1708,1713,1720,1727,1731,1738,1745,1751,1758,1765,1770,1776,1782,1788,1795,1802,1809,1816,1823,1829,1835,1841,1848,1853,1859,1866,1871,1877,1884,1891,1897,1902,1909,1916,1923,1930,1937,1944,1951,1957,1964,1971,1977,1983,1990,1995,2002,2008,2013,2020,2027,2034,2040,2046,2052,2057,2063,2069,2075,2081,2087,2093,2099,2105,2112,2119,2124,2129,2136,2143,2150,2154,2158,2164,2168,2174,2180,2186,2193,2199,2205,2211,2217,2222,2228,2233,2238,2243,2249,2255,2261,2267,2273,2279,2285,2292,2299,2306,2313,2320,2326,2332,2338,2344,2350,2356,2362,2369,2376,2382,2388,2394,2400,2407,2412,2419,2425,2431,2438,2443,2449,2455,2462,2468,2474,2481,2487,2493,2499,2504,2510,2517,2523,2528,2535,2542,2548,2555,2561,2567,2573,2579,2585,2592,2598,2603,2608,2615,2621,2628,2633,2640,2647,2654,2658,2664,2671,2677,2684,2689,2695,2701,2706,2713,2720,2726,2732,2738,2744,2750,2755,2761,2767,2773,2779,2784,2790,2797,2804,2810,2815,2821,2827,2833,2838,2844,2851,2857,2863,2870,2877,2883,2889,2896,2903,2910,2916,2923,2930,2936,2943,2949,2956,2962,2967,2972,2979,2984,2991,2996,3001,3006,3011,3018,3024,3029,3035,3042,3048,3054,3060,3067,3073,3080,3086,3092,3097,3103,3109,3116,3123,3130,3137,3144,3151,3158,3165,3171,3176,3183,3190,3197,3202,3208,3212,3217,3224,3231,3237,3244,3251,3257,3263,3269,3276,3283,3290,3296,3303,3310,3316,3323,3329,3334,3339,3346,3352,3358,3363,3370,3376,3382,3389,3394,3399,3406,3413,3420,3426,3433,3439,3446,3453,3456,3462,3467,3473,3479,3484,3490,3495,3500,3505,3510,3516,3522,3527,3531,3538,3543,3550,3555,3562,3569,3575,3581,3586,3592,3597,3603,3608,3615,3621,3627,3632,3637,3643,3650,3656,3662,3667,3674,3680,3684,3691,3695,3700,3705,3711,3716,3722,3728,3734,3739,3745,3748,3755,3762,3768,3772,3777,3780,3785,3789,3794,3799,3804,3811,3817,3824,3831,3838,3845,3851,3857,3864,3869,3875,3881,3888,3894,3899,3905,3911,3916,3922,3928,3934,3940,3945,3952,3959,3966,3973,3978,3983,3990,3994,4000,4005,4009,4015,4021,4027,4033,4038,4043,4048,4054,4059,4065,4072,4079,4086,4092,4099,4106,4112,4118,4124,4131,4137,4144,4150,4157,4163,4170,4176,4181,4188,4193,4200,4206,4211,4218,4225,4230,4235,4240,4246,4253,4260,4266,4273,4279,4286,4293,4298,4305,4312,4318,4324,4331,4336,4343,4350,4355,4362,4368,4373,4380,4387,4393,4399,4406,4413,4420,4427,4434,4440,4446,4453,4460,4467,4474,4481,4487,4494,4500,4506,4512,4518,4525,4532,4538,4545,4552,4559,4566,4573,4580,4586,4593,4600,4607,4614,4621,4627,4633,4639,4646,4652,4659,4666,4671,4678,4684,4691,4697,4702,4708,4715,4720,4726,4733,4739,4745,4751,4757,4763,4769,4774,4780,4786,4792,4799,4806,4813,4820,4826,4832,4839,4844,4851,4858,4865,4871,4877,4883,4890,4897,4904,4911,4918,4925,4932,4939,4944,4950,4956,4961,4968,4975,4982,4987,4993,4999,5005,5011,5018,5024,5031,5037,5043,5049,5056,5063,5070,5075,5082,5088,5095,5102,5109,5116,5123,5129,5134,5141,5148,5154,5161,5166,5172,5178,5185,5192,5199,5205,5212,5219,5226,5233,5240,5247,5254,5261,5267,5274,5280,5287,5294,5300,5307,5314,5320,5327,5333,5339,5344,5349,5355,5362,5368,5374,5379,5386,5392,5398,5405,5412,5418,5424,5431,5438,5445,5452,5457,5464,5471,5478,5485,5491,5497,5503,5509,5515,5522,5529,5536,5542,5548,5554,5560,5567,5574,5581,5588,5595,5601,5608,5614,5620,5626,5632,5639,5646,5652,5659,5666,5673,5680,5687,5694,5701,5708,5715,5722,5727,5733,5740,5746,5753,5759,5766,5773,5780,5787,5794,5799,5806,5811,5817,5823,5830,5837,5844,5851,5857,5864,5871,5877,5884,5891,5897,5903,5910,5917,5924,5931,5937,5943,5949,5956,5963,5969,5975,5982,5988,5995,6002,6008,6015,6021,6027,6034,6040,6046,6053,6059,6066,6072,6079,6086,6092,6099,6105,6111,6118,6124,6130,6137,6144,6151,6158,6163,6170,6177,6184,6190,6196,6203,6209,6216,6222,6228,6234,6241,6248,6254,6260,6267,6273,6280,6286,6293,6300,6306,6313,6320,6327,6334,6341,6348,6355,6362,6369,6376,6382,6389,6395,6401,6408,6414,6421,6428,6435,6441,6448,6455,6462,6469,6476,6483,6490,6497,6503,6510,6517,6523,6530,6537,6543,6548,6555,6561,6568,6575,6582,6588,6595,6601,6608,6615,6622,6629,6636,6642,6647,6653,6660,6667,6674,6681,6688,6695,6701,6708,6715,6722,6728,6735,6741,6748,6755,6761,6767,6773,6780,6786,6793,6800,6807,6814,6820,6827,6834,6841,6847,6854,6861,6868,6875,6881,6888,6895,6902,6909,6916,6923,6929,6936,6943,6949,6955,6962,6969,6976,6983,6990,6997,7004,7011,7018,7024,7030,7037,7044,7051,7057,7064,7071,7078,7084,7089,7095,7101,7108,7115,7122,7128,7135,7142,7149,7156,7163,7169,7176,7183,7190,7197,7204,7211,7217,7224,7231,7238,7245,7251,7258,7265,7272,7279,7286,7293,7300,7307,7313,7320,7326,7333,7340,7347,7353,7360,7367,7374,7381,7388,7395,7402,7409,7416,7423,7429,7436,7443,7449,7455,7461,7468,7475,7482,7489,7496,7502,7507,7514,7520,7527,7533,7540,7546,7553,7559,7566,7572,7579,7586,7592,7599,7606,7612,7619,7626,7633,7639,7646,7653,7660,7666,7672,7679,7686,7693,7700,7707,7714,7720,7727,7734,7741,7748,7755,7762,7768,7775,7781,7788,7795,7802,7809,7815,7822,7829,7836,7843,7850,7857,7863,7870,7876,7882,7889,7896,7903,7910,7917,7924,7931,7938,7944,7950,7957,7963,7969,7976,7982,7989,7996,8003,8010,8017,8024,8031,8038,8045,8052,8059,8066,8073,8080,8087,8094,8101,8108,8115,8122,8126,8132,8139,8146,8153,8160,8167,8174,8181,8188,8194,8201,8208,8215,8222,8229,8236,8243,8250,8257,8263,8269,8275,8281,8288,8295,8302,8309,8315,8322,8329,8336,8342,8348,8355,8362,8368,8374,8381,8388,8395,8402,8408,8414,8421,8428,8435,8442,8449,8456,8463,8470,8477,8484,8491,8498,8505,8511,8517,8524,8531,8538,8545,8552,8558,8564,8570,8576,8583,8590,8596,8603,8610,8617,8624,8631,8638,8645,8652,8658,8665,8672,8679,8686,8693,8700,8706,8713,8720,8727,8734,8741,8747,8754,8761,8768,8775,8782,8789,8796,8803,8810,8817,8824,8831,8838,8845,8852,8859,8866,8873,8879,8886,8893,8900,8907,8914,8921,8928,8935,8942,8949,8956,8963,8970,8977,8984,8991,8998,9005,9012,9019,9026,9032,9039,9046,9053,9060,9067,9074,9081,9088,9095,9102,9109,9116,9123,9130,9137,9143,9150,9157,9164,9171,9178,9185,9192,9199,9205,9212,9219,9226,9233,9240,9247,9254,9261,9268,9275,9282,9288,9295,9302,9309,9316,9323,9330,9337,9343,9350,9357,9364,9371,9377,9384,9391,9398,9405,9412,9418,9425,9432,9439,9446,9453,9460,9467,9473,9479,9485,9492,9499,9505,9512,9519,9526,9533,9540,9547,9554,9561,9568,9575,9582,9589,9596,9603,9610,9617,9622,9629,9636,9643,9650,9656,9663,9669,9676,9683,9690,9697,9703,9710,9717,9724,9731,9738,9745,9752,9759,9766,9772,9779,9786,9793,9799,9806,9813,9820,9826,9833,9840,9847,9854,9861,9868,9875,9882,9889,9896,9903,9910,9917,9924,9931,9938,9945,9952,9959,9966,9973,9980,9987,9994,10001,10008,10015,10022,10029,10036,10043,10050,10057,10064,10071,10078,10085,10092,10099,10106,10113,10120,10127,10134,10141,10148,10155,10162,10169,10176,10183,10190,10197,10204,10211,10218,10225,10232,10239,10246,10253,10260,10267,10274,10281,10288,10295,10302,10308,10315,10322,10329,10336,10343,10350,10357,10364,10370,10377,10382,10389,10396,10403,10409,10416,10423,10430,10437,10444,10451,10458,10465,10472,10479,10486,10493,10500,10507,10513,10519,10526,10532,10539,10546,10553,10560,10567,10574,10581,10588,10595,10602,10609,10616,10623,10630,10636,10643,10650,10657,10664,10671,10678,10685,10692,10699,10706,10713,10720,10727,10734,10741,10748,10755,10762,10769,10776,10783,10789,10795,10802,10809,10815,10822,10829,10836,10843,10850,10857,10864,10870,10877,10884,10891,10898,10905,10912,10919,10926,10933,10940,10947,10954,10961,10968,10975,10982,10989],{"time":1607,"open":1608,"high":1609,"low":1610,"close":1611,"volume":1612},"1998-12-21",12.0427,12.1936,11.8104,12.1472,1765000,{"time":1614,"open":1615,"high":1615,"low":1616,"close":1617,"volume":1618},"1998-12-28",12.333,12.0194,12.1239,1211800,{"time":1620,"open":1621,"high":1622,"low":1623,"close":1624,"volume":1625},"1999-01-04",12.1356,13.2156,12.1123,12.9601,5275800,{"time":1627,"open":1628,"high":1628,"low":1629,"close":1630,"volume":1631},"1999-01-11",13.3317,11.8917,12.9252,5104800,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1637,"volume":1638},"1999-01-18",13.2388,13.9298,12.7801,12.9136,8706800,{"time":1640,"open":1641,"high":1642,"low":1643,"close":1644,"volume":1645},"1999-01-25",13.0762,14.0633,12.8556,14.0517,9729200,{"time":1647,"open":1648,"high":1649,"low":1637,"close":1650,"volume":1651},"1999-02-01",14.1794,14.2607,13.1227,14569200,{"time":1653,"open":1654,"high":1655,"low":1656,"close":1630,"volume":1657},"1999-02-08",13.2852,13.5639,12.7278,20772000,{"time":1659,"open":1654,"high":1660,"low":1661,"close":1662,"volume":1663},"1999-02-15",13.3085,12.391,12.7627,16518200,{"time":1665,"open":1643,"high":1666,"low":1667,"close":1668,"volume":1669},"1999-02-22",13.5523,12.542,12.6581,23685600,{"time":1671,"open":1672,"high":1673,"low":1674,"close":1675,"volume":1676},"1999-03-01",12.4956,13.0065,12.2169,12.8904,20512200,{"time":1678,"open":1679,"high":1680,"low":1681,"close":1682,"volume":1683},"1999-03-08",13.1923,13.4478,12.844,12.9833,10179200,{"time":1685,"open":1641,"high":1686,"low":1687,"close":1679,"volume":1688},"1999-03-15",13.7033,12.873,5148400,{"time":1690,"open":1679,"high":1691,"low":1692,"close":1693,"volume":1694},"1999-03-22",13.5175,12.6698,13.2969,7934800,{"time":1696,"open":1697,"high":1644,"low":1698,"close":1699,"volume":1700},"1999-03-29",13.4711,13.4362,13.8136,5770800,{"time":1702,"open":1703,"high":1704,"low":1705,"close":1706,"volume":1707},"1999-04-05",13.982,14.702,13.9704,14.493,6722000,{"time":1709,"open":1703,"high":1710,"low":1711,"close":1680,"volume":1712},"1999-04-12",14.4001,13.3781,8570200,{"time":1714,"open":1715,"high":1716,"low":1717,"close":1718,"volume":1719},"1999-04-19",13.5872,14.2491,12.6814,14.1214,8044600,{"time":1721,"open":1722,"high":1723,"low":1724,"close":1725,"volume":1726},"1999-04-26",14.284,14.6672,13.3549,13.6801,5632800,{"time":1728,"open":1729,"high":1705,"low":1654,"close":1729,"volume":1730},"1999-05-03",13.7498,5585400,{"time":1732,"open":1733,"high":1734,"low":1735,"close":1736,"volume":1737},"1999-05-10",13.8891,14.5975,13.773,13.9356,4053600,{"time":1739,"open":1740,"high":1741,"low":1742,"close":1743,"volume":1744},"1999-05-17",13.8543,14.3943,13.7904,13.9588,3010800,{"time":1746,"open":1743,"high":1747,"low":1748,"close":1749,"volume":1750},"1999-05-24",14.0285,13.1459,13.7265,4503200,{"time":1752,"open":1753,"high":1754,"low":1755,"close":1756,"volume":1757},"1999-05-31",13.744,13.9123,13.1807,13.8717,2695800,{"time":1759,"open":1760,"high":1761,"low":1762,"close":1763,"volume":1764},"1999-06-07",13.9762,14.2143,13.564,13.6104,2789400,{"time":1766,"open":1749,"high":1767,"low":1768,"close":1767,"volume":1769},"1999-06-14",14.5162,13.4943,2983000,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1741,"volume":1775},"1999-06-21",14.5801,14.9343,14.3014,4562200,{"time":1777,"open":1778,"high":1779,"low":1780,"close":1779,"volume":1781},"1999-06-28",14.5394,15.4104,14.4524,2673600,{"time":1783,"open":1784,"high":1785,"low":1786,"close":1785,"volume":1787},"1999-07-05",15.4917,15.8807,15.1898,2773000,{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"1999-07-12",15.933,16.3511,15.6601,16.293,2445600,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"1999-07-19",16.3162,16.3395,14.9749,15.1201,4694800,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"1999-07-26",14.9111,15.3988,14.7601,14.8704,4039800,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"1999-08-02",14.7949,15.1375,14.3188,14.7253,5268400,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"1999-08-09",14.7833,15.0853,14.0982,15.0504,4610000,{"time":1824,"open":1800,"high":1825,"low":1826,"close":1827,"volume":1828},"1999-08-16",15.3291,14.7427,14.8878,3123400,{"time":1830,"open":1821,"high":1831,"low":1832,"close":1833,"volume":1834},"1999-08-23",15.8633,15.0098,15.5149,3243200,{"time":1836,"open":1837,"high":1838,"low":1821,"close":1839,"volume":1840},"1999-08-30",15.5846,16.0201,15.9795,4433600,{"time":1842,"open":1843,"high":1844,"low":1845,"close":1846,"volume":1847},"1999-09-06",16.0491,16.3278,15.7472,16.1885,1932600,{"time":1849,"open":1846,"high":1850,"low":1851,"close":1843,"volume":1852},"1999-09-13",16.322,15.4395,5430000,{"time":1854,"open":1855,"high":1856,"low":1827,"close":1857,"volume":1858},"1999-09-20",16.1188,16.1943,15.2711,5989800,{"time":1860,"open":1861,"high":1862,"low":1863,"close":1864,"volume":1865},"1999-09-27",15.5614,15.6427,14.9982,15.2362,6095800,{"time":1867,"open":1825,"high":1839,"low":1868,"close":1869,"volume":1870},"1999-10-04",15.2827,15.7995,5639400,{"time":1872,"open":1785,"high":1873,"low":1874,"close":1875,"volume":1876},"1999-10-11",16.0549,14.6904,14.8123,6267200,{"time":1878,"open":1879,"high":1880,"low":1881,"close":1882,"volume":1883},"1999-10-18",14.7775,15.033,14.2956,14.8182,8517600,{"time":1885,"open":1886,"high":1887,"low":1888,"close":1889,"volume":1890},"1999-10-25",14.7252,15.8866,14.6149,15.7937,4920000,{"time":1892,"open":1893,"high":1894,"low":1792,"close":1895,"volume":1896},"1999-11-01",15.8401,16.444,16.2291,3806800,{"time":1898,"open":1843,"high":1899,"low":1843,"close":1900,"volume":1901},"1999-11-08",16.9549,16.8156,5354600,{"time":1903,"open":1904,"high":1905,"low":1906,"close":1907,"volume":1908},"1999-11-15",16.8504,17.6982,16.6704,17.6691,4313200,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"1999-11-22",17.6285,18.2091,17.3846,18.0349,4147600,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1921,"volume":1922},"1999-11-29",17.9769,18.6272,17.2685,18.4414,5043200,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"1999-12-06",18.3833,18.7085,18.0582,18.4646,4747800,{"time":1931,"open":1932,"high":1933,"low":1934,"close":1935,"volume":1936},"1999-12-13",18.4588,19.2663,17.884,19.1618,6317200,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1942,"volume":1943},"1999-12-20",19.2315,20.0676,19.0921,19.8237,2675800,{"time":1945,"open":1946,"high":1947,"low":1948,"close":1949,"volume":1950},"1999-12-27",20.0444,20.4392,19.5566,20.0212,8710000,{"time":1952,"open":1953,"high":1953,"low":1954,"close":1955,"volume":1956},"2000-01-03",20.6715,18.2559,18.9527,11491200,{"time":1958,"open":1959,"high":1960,"low":1961,"close":1962,"volume":1963},"2000-01-10",19.696,19.9631,18.8134,19.6495,13983800,{"time":1965,"open":1966,"high":1967,"low":1968,"close":1969,"volume":1970},"2000-01-17",19.6031,20.2302,19.5334,19.9283,7743000,{"time":1972,"open":1946,"high":1973,"low":1974,"close":1975,"volume":1976},"2000-01-24",20.1954,17.8843,18.1863,16171400,{"time":1978,"open":1975,"high":1979,"low":1980,"close":1981,"volume":1982},"2000-01-31",20.2999,17.7914,20.1141,8516400,{"time":1984,"open":1985,"high":1986,"low":1987,"close":1988,"volume":1989},"2000-02-07",20.1605,20.8573,19.9979,20.207,10648600,{"time":1991,"open":1992,"high":1953,"low":1993,"close":1969,"volume":1994},"2000-02-14",20.3463,19.6844,2836200,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"2000-02-21",19.8353,20.9967,19.3244,20.5437,5348600,{"time":2003,"open":1992,"high":2004,"low":2005,"close":2006,"volume":2007},"2000-02-28",21.856,19.7889,21.7689,8890200,{"time":2009,"open":2006,"high":2010,"low":1998,"close":2011,"volume":2012},"2000-03-06",22.5412,22.2044,7225600,{"time":2014,"open":2015,"high":2016,"low":2017,"close":2018,"volume":2019},"2000-03-13",21.7399,22.3903,20.7644,22.2509,12524600,{"time":2021,"open":2022,"high":2023,"low":2024,"close":2025,"volume":2026},"2000-03-20",22.3438,24.318,21.7922,23.778,6600600,{"time":2028,"open":2029,"high":2030,"low":2031,"close":2032,"volume":2033},"2000-03-27",23.8767,24.1322,21.4612,22.5064,19392000,{"time":2035,"open":2036,"high":2037,"low":2038,"close":2032,"volume":2039},"2000-04-03",22.2277,22.5296,19.4289,11725400,{"time":2041,"open":2032,"high":2042,"low":2043,"close":2044,"volume":2045},"2000-04-10",22.5761,17.5592,18.3953,15145000,{"time":2047,"open":2048,"high":2049,"low":2050,"close":1962,"volume":2051},"2000-04-17",18.1166,20.4973,18.0701,4150600,{"time":2053,"open":1961,"high":2054,"low":2055,"close":1947,"volume":2056},"2000-04-24",20.6947,18.3489,7118400,{"time":2058,"open":2059,"high":2060,"low":1955,"close":2061,"volume":2062},"2000-05-01",20.7412,20.9038,19.8528,4247200,{"time":2064,"open":2065,"high":1948,"low":2066,"close":2067,"volume":2068},"2000-05-08",19.394,17.745,18.6276,6128200,{"time":2070,"open":2071,"high":1966,"low":2072,"close":2073,"volume":2074},"2000-05-15",18.7669,17.9424,18.0469,3837000,{"time":2076,"open":1974,"high":2077,"low":2078,"close":2079,"volume":2080},"2000-05-22",18.2676,16.6069,17.5359,4500200,{"time":2082,"open":2083,"high":2084,"low":1974,"close":2085,"volume":2086},"2000-05-29",17.9772,20.1489,20.0096,4944400,{"time":2088,"open":2089,"high":2090,"low":2091,"close":1981,"volume":2092},"2000-06-05",19.8818,20.4334,19.6147,2970800,{"time":2094,"open":2095,"high":2096,"low":2097,"close":1988,"volume":2098},"2000-06-12",20.0792,20.3579,19.4637,3103800,{"time":2100,"open":1967,"high":2101,"low":2102,"close":2103,"volume":2104},"2000-06-19",21.1767,19.905,20.0037,3583400,{"time":2106,"open":2107,"high":2108,"low":2109,"close":2110,"volume":2111},"2000-06-26",20.1837,20.4044,19.6263,20.1373,2451800,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2117,"volume":2118},"2000-07-03",20.0908,20.4276,19.3128,20.2534,1014400,{"time":2120,"open":1985,"high":2121,"low":1959,"close":2122,"volume":2123},"2000-07-10",21.2464,21.1593,1758800,{"time":2125,"open":2126,"high":2031,"low":2096,"close":2127,"volume":2128},"2000-07-17",21.136,20.416,1860600,{"time":2130,"open":2131,"high":2132,"low":2133,"close":2134,"volume":2135},"2000-07-24",20.3928,20.567,18.5231,18.6856,3110600,{"time":2137,"open":2138,"high":2139,"low":2140,"close":2141,"volume":2142},"2000-07-31",18.7902,19.4173,18.1514,19.1269,4025200,{"time":2144,"open":2145,"high":2146,"low":2147,"close":2148,"volume":2149},"2000-08-07",19.2082,19.9457,18.825,19.2779,1850200,{"time":2151,"open":2145,"high":2152,"low":2141,"close":2110,"volume":2153},"2000-08-14",20.3696,1443000,{"time":2155,"open":1988,"high":2054,"low":2102,"close":2156,"volume":2157},"2000-08-21",20.5496,1194200,{"time":2159,"open":2160,"high":2161,"low":2049,"close":2162,"volume":2163},"2000-08-28",20.5089,21.2522,21.0199,1687800,{"time":2165,"open":1986,"high":1986,"low":2166,"close":1959,"volume":2167},"2000-09-04",19.6728,1635600,{"time":2169,"open":1948,"high":2170,"low":2171,"close":2172,"volume":2173},"2000-09-11",19.8121,18.6508,18.8656,2267400,{"time":2175,"open":2176,"high":2148,"low":2177,"close":2178,"volume":2179},"2000-09-18",18.9528,17.8379,18.3024,3950000,{"time":2181,"open":2182,"high":2067,"low":2183,"close":2184,"volume":2185},"2000-09-25",18.5347,17.2108,17.234,5095400,{"time":2187,"open":2188,"high":2189,"low":2190,"close":2191,"volume":2192},"2000-10-02",17.4895,17.6288,16.2585,16.5082,4927400,{"time":470,"open":2194,"high":2195,"low":2196,"close":2197,"volume":2198},16.3746,16.7695,14.8881,16.1423,4334400,{"time":484,"open":2200,"high":2201,"low":2202,"close":2203,"volume":2204},16.0494,17.1411,14.6791,16.8275,4667600,{"time":498,"open":2206,"high":2207,"low":2208,"close":2209,"volume":2210},16.8856,17.0946,14.7255,15.7417,5089600,{"time":512,"open":2212,"high":2213,"low":2214,"close":2215,"volume":2216},15.6546,16.5256,15.1785,16.4675,3239200,{"time":525,"open":2215,"high":2218,"low":2219,"close":2220,"volume":2221},16.5953,14.3539,14.4004,3984800,{"time":538,"open":2223,"high":2224,"low":2225,"close":2226,"volume":2227},13.9358,15.4456,13.7733,14.8649,5105400,{"time":552,"open":2229,"high":2230,"low":2231,"close":2219,"volume":2232},14.4236,14.6675,13.7965,2507800,{"time":566,"open":2226,"high":2234,"low":2235,"close":2236,"volume":2237},14.9346,12.5481,13.0823,7802600,{"time":580,"open":2239,"high":2219,"low":2240,"close":2241,"volume":2242},13.1694,12.7397,14.0055,13004200,{"time":594,"open":2244,"high":2245,"low":2246,"close":2247,"volume":2248},13.9591,14.6326,12.6352,12.8907,9596000,{"time":610,"open":2250,"high":2251,"low":2252,"close":2253,"volume":2254},13.1461,13.2158,11.0093,12.1648,23518600,{"time":624,"open":2256,"high":2257,"low":2258,"close":2259,"volume":2260},12.3332,12.3448,11.5435,11.6364,14580600,{"time":638,"open":2262,"high":2263,"low":2264,"close":2265,"volume":2266},11.6829,13.2623,10.8293,12.0777,12942000,{"time":652,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},11.8455,13.4191,11.5726,13.0184,8369200,{"time":2274,"open":2275,"high":2220,"low":2276,"close":2277,"volume":2278},"2001-01-15",12.9371,12.6584,14.1507,6873600,{"time":2280,"open":2241,"high":2281,"low":2282,"close":2283,"volume":2284},"2001-01-22",14.5165,13.21,13.8894,5580200,{"time":2286,"open":2287,"high":2288,"low":2289,"close":2290,"volume":2291},"2001-01-29",13.75,14.4933,13.2335,13.2446,9308400,{"time":2293,"open":2294,"high":2295,"low":2296,"close":2297,"volume":2298},"2001-02-05",13.1554,13.5271,12.022,12.1223,6847400,{"time":2300,"open":2301,"high":2302,"low":2303,"close":2304,"volume":2305},"2001-02-12",12.1149,12.951,11.7098,11.8882,7798400,{"time":2307,"open":2308,"high":2309,"low":2310,"close":2311,"volume":2312},"2001-02-19",11.8919,11.8956,10.4054,10.8997,7155600,{"time":2314,"open":2315,"high":2316,"low":2317,"close":2318,"volume":2319},"2001-02-26",11.0558,11.1673,9.9781,10.3311,9592400,{"time":666,"open":2321,"high":2322,"low":2323,"close":2324,"volume":2325},10.4798,11.2267,10.0152,10.0896,7205200,{"time":681,"open":2327,"high":2328,"low":2329,"close":2330,"volume":2331},9.6993,10.1267,9.3277,9.4541,7671400,{"time":696,"open":2333,"high":2334,"low":2335,"close":2336,"volume":2337},9.4764,10.071,9.1605,9.9595,14117800,{"time":710,"open":2339,"high":2340,"low":2341,"close":2342,"volume":2343},10.0338,10.201,9.0304,9.2162,8521400,{"time":723,"open":2345,"high":2346,"low":2347,"close":2348,"volume":2349},9.272,9.3463,8.12,8.6774,11182400,{"time":737,"open":2351,"high":2352,"low":2353,"close":2354,"volume":2355},8.7889,9.9112,8.5102,9.8629,8597400,{"time":2357,"open":2358,"high":2308,"low":2359,"close":2360,"volume":2361},"2001-04-16",9.7365,9.4727,11.1487,15087600,{"time":2363,"open":2364,"high":2365,"low":2366,"close":2367,"volume":2368},"2001-04-23",10.6841,10.8179,10.2568,10.5429,7650000,{"time":2370,"open":2371,"high":2372,"low":2373,"close":2374,"volume":2375},"2001-04-30",10.7399,11.2825,10.4612,10.9814,7348800,{"time":2377,"open":2378,"high":2360,"low":2379,"close":2380,"volume":2381},"2001-05-07",11.0372,10.5095,10.5912,9017400,{"time":2383,"open":2384,"high":2315,"low":2385,"close":2386,"volume":2387},"2001-05-14",10.5727,10.2754,10.9591,5596200,{"time":2389,"open":796,"high":2390,"low":2391,"close":2392,"volume":2393},"2001-05-21",11.5909,10.9108,11.0186,9966200,{"time":2395,"open":2396,"high":2386,"low":2397,"close":2398,"volume":2399},"2001-05-28",10.8885,10.097,10.4426,5411200,{"time":2401,"open":2402,"high":2403,"low":2404,"close":2405,"volume":2406},"2001-06-04",10.5355,11.0335,10.3683,10.7882,2251200,{"time":2408,"open":2371,"high":2371,"low":2409,"close":2410,"volume":2411},"2001-06-11",9.5879,9.8294,4584800,{"time":2413,"open":2414,"high":2415,"low":2416,"close":2417,"volume":2418},"2001-06-18",9.7923,10.0524,9.4689,9.8108,3545200,{"time":2420,"open":2421,"high":2380,"low":2422,"close":2423,"volume":2424},"2001-06-25",9.8852,9.7514,10.4686,4753800,{"time":2426,"open":2404,"high":2427,"low":2428,"close":2429,"volume":2430},"2001-07-02",10.595,9.599,9.625,3361000,{"time":2432,"open":2433,"high":2434,"low":2435,"close":2436,"volume":2437},"2001-07-09",9.6808,10.2939,9.3314,10.1602,4362600,{"time":2439,"open":2328,"high":2340,"low":2440,"close":2441,"volume":2442},"2001-07-16",9.5693,9.7737,7943600,{"time":2444,"open":2417,"high":2445,"low":2446,"close":2447,"volume":2448},"2001-07-23",9.8777,9.3091,9.7774,3309000,{"time":2450,"open":2414,"high":2451,"low":2452,"close":2453,"volume":2454},"2001-07-30",10.2196,9.3649,9.9966,2650600,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2001-08-06",9.9037,9.9706,9.2051,9.4912,5048200,{"time":2463,"open":2333,"high":2464,"low":2465,"close":2466,"volume":2467},"2001-08-13",9.6325,8.8892,8.9672,2629400,{"time":2469,"open":2470,"high":2471,"low":2472,"close":2471,"volume":2473},"2001-08-20",8.9227,9.2757,8.6997,2992000,{"time":2475,"open":2476,"high":2477,"low":2478,"close":2479,"volume":2480},"2001-08-27",9.2014,9.3723,8.3875,8.5547,5617600,{"time":750,"open":2482,"high":2483,"low":2484,"close":2485,"volume":2486},8.3652,8.7331,7.7743,7.8115,4590000,{"time":766,"open":2488,"high":2489,"low":2490,"close":2491,"volume":2492},7.7706,7.9899,7.7297,7.9787,1157200,{"time":782,"open":2494,"high":2495,"low":2496,"close":2497,"volume":2498},7.5254,7.7669,6.548,6.8156,16851800,{"time":799,"open":2500,"high":2501,"low":2502,"close":2500,"volume":2503},7.1537,7.425,6.7189,11165200,{"time":816,"open":2505,"high":2506,"low":2507,"close":2508,"volume":2509},7.1166,7.8895,6.9382,7.6814,10705800,{"time":2511,"open":2512,"high":2513,"low":2514,"close":2515,"volume":2516},"2001-10-08",7.4882,8.2017,7.4399,8.146,8972800,{"time":2518,"open":2519,"high":2520,"low":2521,"close":2506,"volume":2522},"2001-10-15",8.027,8.3429,7.6443,12724000,{"time":2524,"open":2495,"high":2525,"low":2495,"close":2526,"volume":2527},"2001-10-22",8.499,8.3912,9503600,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2001-10-29",8.2872,8.4433,7.7632,8.2203,8893600,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2001-11-05",8.4395,9.049,8.4173,8.7443,17040400,{"time":2543,"open":2544,"high":2545,"low":2353,"close":2546,"volume":2547},"2001-11-12",8.6031,9.2906,9.0862,14189800,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2001-11-19",9.1419,9.2868,8.7963,9.0639,23035600,{"time":2556,"open":2557,"high":2346,"low":2558,"close":2559,"volume":2560},"2001-11-26",9.101,8.9004,9.1196,24163600,{"time":2562,"open":2563,"high":2441,"low":2564,"close":2565,"volume":2566},"2001-12-03",9.0118,8.9524,9.5135,27460000,{"time":2568,"open":2569,"high":2440,"low":2570,"close":2571,"volume":2572},"2001-12-10",9.3872,9.0156,9.1122,20964000,{"time":2574,"open":2571,"high":2575,"low":2576,"close":2577,"volume":2578},"2001-12-17",9.4281,8.8632,8.9933,19246200,{"time":2580,"open":2563,"high":2581,"low":2582,"close":2583,"volume":2584},"2001-12-24",9.2534,8.9412,9.127,14506000,{"time":2586,"open":2587,"high":2588,"low":2589,"close":2590,"volume":2591},"2001-12-31",9.0713,9.7179,8.9189,9.6027,25030200,{"time":2593,"open":2594,"high":2595,"low":2596,"close":2329,"volume":2597},"2002-01-07",9.6622,9.7811,9.298,14006800,{"time":2599,"open":2345,"high":2329,"low":2600,"close":2601,"volume":2602},"2002-01-14",8.8669,8.9301,13895800,{"time":2604,"open":2577,"high":2570,"low":2605,"close":2606,"volume":2607},"2002-01-21",8.551,8.8372,17200600,{"time":2609,"open":2610,"high":2611,"low":2612,"close":2613,"volume":2614},"2002-01-28",8.5473,8.9747,8.3392,8.6588,17232400,{"time":2616,"open":2613,"high":2617,"low":2618,"close":2619,"volume":2620},"2002-02-04",8.6662,8.0493,8.2686,17621600,{"time":2622,"open":2623,"high":2624,"low":2625,"close":2626,"volume":2627},"2002-02-11",8.3058,8.5287,8.0828,8.1199,8374800,{"time":832,"open":2489,"high":2629,"low":2630,"close":2631,"volume":2632},8.0382,7.4585,7.6108,11307600,{"time":2634,"open":2635,"high":2636,"low":2637,"close":2638,"volume":2639},"2002-02-25",7.7223,8.0716,7.6591,8.0605,10686200,{"time":2641,"open":2642,"high":2643,"low":2644,"close":2645,"volume":2646},"2002-03-04",8.1014,8.7257,7.9713,8.6551,11117200,{"time":2648,"open":2649,"high":2650,"low":2651,"close":2652,"volume":2653},"2002-03-11",8.5845,8.7554,8.1534,8.2352,6446400,{"time":2655,"open":2656,"high":2656,"low":2489,"close":2625,"volume":2657},"2002-03-18",8.3987,9463400,{"time":2659,"open":2347,"high":2660,"low":2661,"close":2662,"volume":2663},"2002-03-25",8.172,7.871,8.0531,10615200,{"time":2665,"open":2666,"high":2667,"low":2668,"close":2669,"volume":2670},"2002-04-01",7.9973,8.1943,7.6777,7.6926,7529400,{"time":2672,"open":2512,"high":2673,"low":2674,"close":2675,"volume":2676},"2002-04-08",7.7372,7.2058,7.3581,9180000,{"time":2678,"open":2679,"high":2680,"low":2681,"close":2682,"volume":2683},"2002-04-15",7.4696,7.8264,7.3358,7.6368,9540000,{"time":2685,"open":2679,"high":2686,"low":2687,"close":2687,"volume":2688},"2002-04-22",7.5216,6.9865,8528400,{"time":846,"open":2690,"high":2691,"low":2692,"close":2693,"volume":2694},6.9716,7.1686,6.6223,6.6781,8480400,{"time":862,"open":2696,"high":2697,"low":2698,"close":2699,"volume":2700},6.5963,7.1723,6.4179,6.6892,14461800,{"time":879,"open":2702,"high":2703,"low":2699,"close":2704,"volume":2705},6.7078,7.4808,7.4101,15393200,{"time":2707,"open":2708,"high":2709,"low":2710,"close":2711,"volume":2712},"2002-05-20",7.3024,7.347,6.9605,7.0237,10734000,{"time":2714,"open":2715,"high":2716,"low":2717,"close":2718,"volume":2719},"2002-05-27",7.0385,7.0645,6.7375,6.7858,6530200,{"time":894,"open":2721,"high":2722,"low":2723,"close":2724,"volume":2725},6.7895,6.8453,6.2767,6.4514,10634600,{"time":914,"open":2727,"high":2728,"low":2729,"close":2730,"volume":2731},6.4142,6.5183,5.9868,6.2581,8462200,{"time":932,"open":2733,"high":2734,"low":2735,"close":2736,"volume":2737},6.299,6.5406,5.7899,5.8345,5024000,{"time":950,"open":2739,"high":2740,"low":2741,"close":2742,"volume":2743},5.7601,6.0203,5.3885,5.8791,7578600,{"time":968,"open":2745,"high":2746,"low":2747,"close":2748,"volume":2749},5.8642,5.9831,5.396,5.9683,9513200,{"time":987,"open":2751,"high":2740,"low":2752,"close":2753,"volume":2754},6.0091,5.4554,5.7304,9569200,{"time":1007,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},5.6115,6.0574,5.4406,5.5149,10319000,{"time":1028,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},5.3922,5.5297,4.7939,4.976,10908200,{"time":1044,"open":2768,"high":2769,"low":2770,"close":2771,"volume":2772},5.1284,5.3997,4.9054,4.9797,8293000,{"time":1059,"open":2774,"high":2775,"low":2776,"close":2777,"volume":2778},4.9314,5.2808,4.7419,5.2213,4305400,{"time":1078,"open":2768,"high":2780,"low":2781,"close":2782,"volume":2783},5.6264,5.0541,5.5743,8005800,{"time":2785,"open":2786,"high":2787,"low":2782,"close":2788,"volume":2789},"2002-08-19",5.5892,5.8865,5.6449,8521200,{"time":2791,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},"2002-08-26",5.6301,5.7118,5.225,5.277,10339200,{"time":2798,"open":2799,"high":2800,"low":2801,"close":2802,"volume":2803},"2002-09-02",5.147,5.2101,4.9649,5.1656,11431800,{"time":2805,"open":2806,"high":2807,"low":2808,"close":2802,"volume":2809},"2002-09-09",5.0838,5.4628,5.0429,4589800,{"time":2811,"open":2768,"high":2800,"low":2812,"close":2813,"volume":2814},"2002-09-16",4.7308,4.7679,7651800,{"time":1096,"open":2816,"high":2817,"low":2818,"close":2819,"volume":2820},4.6601,4.8125,4.5189,4.5487,12562200,{"time":1113,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},4.5115,4.701,4.3554,4.4223,13727800,{"time":1129,"open":2828,"high":2829,"low":2830,"close":2831,"volume":2832},4.4074,4.8497,4.2365,4.8162,13693200,{"time":2834,"open":2835,"high":2799,"low":2835,"close":2836,"volume":2837},"2002-10-14",4.7047,5.121,13548000,{"time":2839,"open":2840,"high":2841,"low":2842,"close":2769,"volume":2843},"2002-10-21",5.0392,5.4368,5.0243,14228400,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2002-10-28",5.4814,5.6598,5.1693,5.6487,10763000,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2849,"volume":2856},"2002-11-04",5.8902,6.0017,5.6152,14890000,{"time":2858,"open":2859,"high":2787,"low":2860,"close":2861,"volume":2862},"2002-11-11",5.6338,5.4257,5.8679,10593200,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2002-11-18",5.9422,6.273,5.6672,6.2321,16556400,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2875,"volume":2876},"2002-11-25",6.2433,6.4291,6.1429,6.3547,10576800,{"time":2878,"open":2734,"high":2879,"low":2880,"close":2881,"volume":2882},"2002-12-02",6.6149,5.7973,5.9794,17094200,{"time":2884,"open":2885,"high":2886,"low":2867,"close":2887,"volume":2888},"2002-12-09",5.8716,5.9051,5.6784,12728800,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2002-12-16",5.6895,5.9497,5.6004,5.7198,18341200,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2002-12-23",5.7012,5.839,5.5894,5.6006,7277800,{"time":2904,"open":2905,"high":2906,"low":2907,"close":2908,"volume":2909},"2002-12-30",5.6565,5.8502,5.485,5.8353,19082600,{"time":2911,"open":2912,"high":2913,"low":2912,"close":2914,"volume":2915},"2003-01-06",5.8726,6.2228,6.1632,12530800,{"time":2917,"open":2918,"high":2919,"low":2920,"close":2921,"volume":2922},"2003-01-13",6.2787,6.2974,5.6639,5.6714,14655200,{"time":2924,"open":2925,"high":2926,"low":2927,"close":2928,"volume":2929},"2003-01-20",5.7235,5.7384,5.4441,5.4701,9328200,{"time":2931,"open":2932,"high":2933,"low":2934,"close":2932,"volume":2935},"2003-01-27",5.3844,5.6229,5.2652,9993000,{"time":2937,"open":2938,"high":2939,"low":2940,"close":2941,"volume":2942},"2003-02-03",5.377,5.4925,5.1944,5.2317,6945400,{"time":2944,"open":2945,"high":2946,"low":2947,"close":2938,"volume":2948},"2003-02-10",5.2279,5.3807,5.1236,6177400,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2954,"volume":2955},"2003-02-17",5.4217,5.5708,5.3472,5.4962,5017200,{"time":2957,"open":2958,"high":2907,"low":2959,"close":2960,"volume":2961},"2003-02-24",5.4776,5.2466,5.4105,7449800,{"time":2963,"open":2951,"high":2958,"low":2964,"close":2965,"volume":2966},"2003-03-03",5.1087,5.2168,5513400,{"time":2968,"open":2969,"high":2759,"low":2970,"close":2927,"volume":2971},"2003-03-10",5.1832,5.0006,8081800,{"time":2973,"open":2974,"high":2975,"low":2976,"close":2977,"volume":2978},"2003-03-17",5.4031,5.8167,5.3658,5.7869,16398400,{"time":2980,"open":2981,"high":2920,"low":2982,"close":2958,"volume":2983},"2003-03-24",5.6192,5.4739,7689400,{"time":2985,"open":2986,"high":2987,"low":2988,"close":2989,"volume":2990},"2003-03-31",5.3695,5.7049,5.3285,5.5447,10424200,{"time":2992,"open":2993,"high":2993,"low":2994,"close":2986,"volume":2995},"2003-04-07",5.7757,5.3397,8682800,{"time":2997,"open":2976,"high":2998,"low":2976,"close":2999,"volume":3000},"2003-04-14",5.6825,5.6676,5600200,{"time":3002,"open":2998,"high":3003,"low":3004,"close":2987,"volume":3005},"2003-04-21",5.8689,5.5857,9023800,{"time":3007,"open":2898,"high":3008,"low":3009,"close":3008,"volume":3010},"2003-04-28",5.9955,5.6974,5333800,{"time":3012,"open":3013,"high":3014,"low":3015,"close":3016,"volume":3017},"2003-05-05",6.0142,6.1483,5.9173,6.0812,8227400,{"time":3019,"open":3020,"high":3021,"low":3022,"close":3014,"volume":3023},"2003-05-12",6.0887,6.2415,6.0514,7130400,{"time":3025,"open":3026,"high":3027,"low":951,"close":3013,"volume":3028},"2003-05-19",6.085,6.1111,13535800,{"time":3030,"open":3031,"high":3032,"low":3031,"close":3033,"volume":3034},"2003-05-26",5.962,6.3458,6.316,6916600,{"time":3036,"open":3037,"high":3038,"low":3039,"close":3040,"volume":3041},"2003-06-02",6.3346,6.6514,6.234,6.4092,10857400,{"time":3043,"open":3044,"high":3045,"low":3046,"close":3037,"volume":3047},"2003-06-09",6.4017,6.5284,6.275,9294600,{"time":3049,"open":3050,"high":3051,"low":3052,"close":3045,"volume":3053},"2003-06-16",6.4054,6.67,6.3533,8845600,{"time":3055,"open":3056,"high":3057,"low":3046,"close":3058,"volume":3059},"2003-06-23",6.4949,6.5135,6.3794,10043000,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3065,"volume":3066},"2003-06-30",6.4166,6.6104,6.2489,6.506,5460000,{"time":3068,"open":3069,"high":3070,"low":3069,"close":3071,"volume":3072},"2003-07-07",6.5843,6.86,6.711,8112000,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"2003-07-14",6.8414,6.8749,6.4539,6.5396,5139000,{"time":3081,"open":3082,"high":3038,"low":3083,"close":3084,"volume":3085},"2003-07-21",6.4911,6.3719,6.6141,4063400,{"time":3087,"open":3088,"high":3089,"low":3065,"close":3090,"volume":3091},"2003-07-28",6.5955,6.6886,6.5247,8891400,{"time":3093,"open":3094,"high":3084,"low":2919,"close":3095,"volume":3096},"2003-08-04",6.5582,6.3309,4183600,{"time":3098,"open":3099,"high":3078,"low":3100,"close":3101,"volume":3102},"2003-08-11",6.3272,6.3197,6.4725,2860800,{"time":3104,"open":3105,"high":3106,"low":3045,"close":3107,"volume":3108},"2003-08-18",6.5619,6.9457,6.7669,4028600,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"2003-08-25",6.7259,6.9085,6.6253,6.8712,3568200,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":3122},"2003-09-01",6.9495,7.2289,6.8675,7.1246,4110200,{"time":3124,"open":3125,"high":3126,"low":3127,"close":3128,"volume":3129},"2003-09-08",7.1544,7.2587,6.942,7.0538,4244000,{"time":3131,"open":3132,"high":3133,"low":3134,"close":3135,"volume":3136},"2003-09-15",7.106,7.3109,7.0016,7.2886,2994000,{"time":3138,"open":3139,"high":3140,"low":3141,"close":3142,"volume":3143},"2003-09-22",7.1805,7.2327,6.8489,6.8563,4769600,{"time":3145,"open":3146,"high":3147,"low":3148,"close":3149,"volume":3150},"2003-09-29",6.9122,7.2215,6.7855,7.1581,5132800,{"time":3152,"open":3153,"high":3154,"low":3155,"close":3156,"volume":3157},"2003-10-06",7.1991,7.3519,7.1283,7.2811,3960800,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"2003-10-13",7.3072,7.4339,7.2178,7.2364,4209000,{"time":3166,"open":3163,"high":3167,"low":3168,"close":3169,"volume":3170},"2003-10-20",7.3817,6.9867,7.0911,4132600,{"time":3172,"open":3125,"high":3173,"low":3174,"close":3133,"volume":3175},"2003-10-27",7.4003,7.1022,3998000,{"time":3177,"open":3178,"high":3179,"low":3180,"close":3181,"volume":3182},"2003-11-03",7.3705,7.5606,7.3407,7.4711,3719000,{"time":3184,"open":3185,"high":3186,"low":3187,"close":3188,"volume":3189},"2003-11-10",7.4823,7.527,7.3295,7.3482,3202200,{"time":3191,"open":3192,"high":3193,"low":3194,"close":3195,"volume":3196},"2003-11-17",7.2513,7.3258,7.1209,7.1842,4432600,{"time":3198,"open":3156,"high":3199,"low":3126,"close":3200,"volume":3201},"2003-11-24",7.4413,7.4152,2137600,{"time":3203,"open":3204,"high":3205,"low":3167,"close":3206,"volume":3207},"2003-12-01",7.4525,7.5531,7.3892,3508800,{"time":3209,"open":3210,"high":3181,"low":3147,"close":3161,"volume":3211},"2003-12-08",7.3594,3540400,{"time":3213,"open":3214,"high":3214,"low":3133,"close":3215,"volume":3216},"2003-12-15",7.5643,7.4639,7328400,{"time":3218,"open":3219,"high":3220,"low":3221,"close":3222,"volume":3223},"2003-12-22",7.4451,7.5652,7.4301,7.5352,4320000,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"2003-12-29",7.5502,7.7491,7.5427,7.6853,3241400,{"time":3232,"open":3233,"high":3234,"low":3233,"close":3235,"volume":3236},"2004-01-05",7.7303,8.1469,8.0305,8081400,{"time":3238,"open":3239,"high":3240,"low":3241,"close":3242,"volume":3243},"2004-01-12",8.068,8.2782,7.9742,8.2744,6899600,{"time":3245,"open":3246,"high":3247,"low":3248,"close":3249,"volume":3250},"2004-01-19",8.3345,8.3457,8.0755,8.1243,4982000,{"time":3252,"open":3253,"high":3254,"low":3255,"close":3241,"volume":3256},"2004-01-26",8.1619,8.297,7.8729,18437000,{"time":3258,"open":3259,"high":3239,"low":3260,"close":3261,"volume":3262},"2004-02-02",8.0118,7.7603,7.9667,8504600,{"time":3264,"open":3265,"high":2638,"low":3266,"close":3267,"volume":3268},"2004-02-09",7.9367,7.8842,7.9104,5621200,{"time":3270,"open":3271,"high":3272,"low":3273,"close":3274,"volume":3275},"2004-02-16",8.0043,8.0906,7.7753,7.8316,5016000,{"time":3277,"open":3278,"high":3279,"low":3280,"close":3281,"volume":3282},"2004-02-23",7.8466,7.8804,7.6628,7.7716,7156000,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"2004-03-01",7.7829,7.963,7.7641,7.8054,4584400,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3220,"volume":3295},"2004-03-08",7.8091,7.8541,7.4038,10306000,{"time":3297,"open":3298,"high":3299,"low":3300,"close":3301,"volume":3302},"2004-03-15",7.5314,7.584,7.3813,7.4113,7113800,{"time":3304,"open":3305,"high":3306,"low":3307,"close":3308,"volume":3309},"2004-03-22",7.3063,7.5765,7.2275,7.5052,6529800,{"time":3311,"open":3312,"high":3278,"low":3313,"close":3314,"volume":3315},"2004-03-29",7.6102,7.5277,7.8354,6818800,{"time":3317,"open":3318,"high":3319,"low":3320,"close":3321,"volume":3322},"2004-04-05",7.8204,7.9179,7.7078,7.7866,3521600,{"time":3324,"open":3325,"high":3314,"low":3326,"close":3327,"volume":3328},"2004-04-12",7.8166,7.4977,7.5389,4092200,{"time":3330,"open":3313,"high":3288,"low":3331,"close":3332,"volume":3333},"2004-04-19",7.4601,7.7904,4670400,{"time":3335,"open":3336,"high":3292,"low":3337,"close":3337,"volume":3338},"2004-04-26",7.7791,7.2763,4432000,{"time":3340,"open":3341,"high":3342,"low":3343,"close":3344,"volume":3345},"2004-05-03",7.325,7.4751,7.2612,7.3551,5226000,{"time":3347,"open":3348,"high":3349,"low":3307,"close":3350,"volume":3351},"2004-05-10",7.2838,7.4564,7.2988,4518800,{"time":3353,"open":3354,"high":3331,"low":3355,"close":3356,"volume":3357},"2004-05-17",7.2162,7.1599,7.3438,3551800,{"time":3359,"open":3221,"high":3360,"low":3361,"close":3360,"volume":3362},"2004-05-24",7.5614,7.3025,4135600,{"time":3364,"open":3365,"high":3366,"low":3367,"close":3368,"volume":3369},"2004-05-31",7.4714,7.5577,7.4076,7.4826,4376600,{"time":3371,"open":3372,"high":3373,"low":3372,"close":3374,"volume":3375},"2004-06-07",7.5239,7.7003,7.6515,5858200,{"time":3377,"open":3378,"high":3379,"low":3308,"close":3380,"volume":3381},"2004-06-14",7.5877,7.704,7.5539,4561800,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2004-06-21",7.5615,7.7341,7.5014,7.6965,3772400,{"time":3390,"open":3391,"high":3392,"low":3372,"close":3228,"volume":3393},"2004-06-28",7.7453,7.7941,4494800,{"time":3395,"open":3349,"high":3396,"low":3361,"close":3397,"volume":3398},"2004-07-05",7.4939,7.3663,3097200,{"time":3400,"open":3401,"high":3402,"low":3403,"close":3404,"volume":3405},"2004-07-12",7.3175,7.3926,7.0774,7.0924,6198400,{"time":3407,"open":3408,"high":3409,"low":3410,"close":3411,"volume":3412},"2004-07-19",7.0811,7.3476,7.0624,7.0736,5759600,{"time":3414,"open":3415,"high":3416,"low":3417,"close":3418,"volume":3419},"2004-07-26",7.1036,7.3288,7.0511,7.295,5359800,{"time":3421,"open":3422,"high":3423,"low":3424,"close":3424,"volume":3425},"2004-08-02",7.2462,7.3363,6.8822,4943600,{"time":3427,"open":3428,"high":3429,"low":3430,"close":3431,"volume":3432},"2004-08-09",6.976,7.0473,6.7021,6.7734,9237200,{"time":3434,"open":3435,"high":3436,"low":3431,"close":3437,"volume":3438},"2004-08-16",6.8034,7.0361,7.0023,4590800,{"time":3440,"open":3441,"high":3442,"low":3443,"close":3444,"volume":3445},"2004-08-23",7.0323,7.0999,6.961,7.0699,2866600,{"time":3447,"open":3448,"high":3449,"low":3450,"close":3451,"volume":3452},"2004-08-30",7.0661,7.1074,6.9047,6.9535,3981800,{"time":3454,"open":3443,"high":3307,"low":3451,"close":3354,"volume":3455},"2004-09-06",2142600,{"time":3457,"open":3458,"high":3459,"low":3460,"close":3307,"volume":3461},"2004-09-13",7.25,7.3138,7.1487,2559200,{"time":3463,"open":3464,"high":3401,"low":3465,"close":3465,"volume":3466},"2004-09-20",7.1674,7.1186,3069800,{"time":3468,"open":3469,"high":3470,"low":3471,"close":3344,"volume":3472},"2004-09-27",7.0849,7.3776,7.0061,9101200,{"time":3474,"open":3331,"high":3475,"low":3476,"close":3477,"volume":3478},"2004-10-04",7.5202,7.31,7.3325,7414800,{"time":3480,"open":3481,"high":3482,"low":3458,"close":3350,"volume":3483},"2004-10-11",7.3213,7.4376,2249600,{"time":3485,"open":3486,"high":3487,"low":3486,"close":3488,"volume":3489},"2004-10-18",7.2537,7.4789,7.2875,8238800,{"time":3491,"open":3337,"high":3327,"low":3492,"close":3493,"volume":3494},"2004-10-25",7.2425,7.4901,6932600,{"time":3496,"open":3372,"high":3321,"low":3497,"close":3498,"volume":3499},"2004-11-01",7.4864,7.7566,15460800,{"time":3501,"open":3260,"high":3502,"low":3503,"close":3502,"volume":3504},"2004-11-08",7.9029,7.6815,5419200,{"time":3506,"open":3507,"high":3508,"low":3278,"close":3266,"volume":3509},"2004-11-15",7.9855,8.038,9964800,{"time":3511,"open":3512,"high":3513,"low":3325,"close":3514,"volume":3515},"2004-11-22",7.8429,7.9555,7.9142,2654800,{"time":3517,"open":3265,"high":3518,"low":3519,"close":3520,"volume":3521},"2004-11-29",8.1881,7.8692,8.1131,7682400,{"time":3523,"open":3239,"high":3524,"low":3525,"close":3507,"volume":3526},"2004-12-06",8.2106,7.8954,5951200,{"time":3528,"open":3239,"high":3234,"low":3513,"close":3529,"volume":3530},"2004-12-13",8.0215,7855000,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2004-12-20",8.1134,8.121,7.9641,8.098,8833800,{"time":3539,"open":3534,"high":3534,"low":3540,"close":3541,"volume":3542},"2004-12-27",8.033,8.0789,4286600,{"time":3544,"open":3545,"high":3546,"low":3547,"close":3548,"volume":3549},"2005-01-03",8.1401,8.1516,7.7842,7.8263,7558800,{"time":3551,"open":3502,"high":3502,"low":3552,"close":3553,"volume":3554},"2005-01-10",7.6924,7.7383,18610400,{"time":3556,"open":3557,"high":3558,"low":3559,"close":3560,"volume":3561},"2005-01-17",7.7268,7.8225,7.547,7.5508,8126600,{"time":3563,"open":3564,"high":3565,"low":3566,"close":3567,"volume":3568},"2005-01-24",7.5584,7.6235,7.4742,7.5699,6943200,{"time":3570,"open":3571,"high":3572,"low":3571,"close":3573,"volume":3574},"2005-01-31",7.5776,7.7689,7.7536,8630000,{"time":3576,"open":3573,"high":3577,"low":3578,"close":3579,"volume":3580},"2005-02-07",7.8034,7.5891,7.723,7126800,{"time":3582,"open":3583,"high":3548,"low":3584,"close":3584,"volume":3585},"2005-02-14",7.6847,7.6082,6706800,{"time":3587,"open":3475,"high":3588,"low":3589,"close":3590,"volume":3591},"2005-02-21",7.6771,7.501,7.6579,6958200,{"time":3593,"open":3594,"high":3595,"low":3584,"close":246,"volume":3596},"2005-02-28",7.6426,7.7651,6078400,{"time":3598,"open":3599,"high":3558,"low":3600,"close":3601,"volume":3602},"2005-03-07",7.6541,7.5929,7.612,6028000,{"time":3604,"open":3601,"high":3583,"low":3605,"close":3606,"volume":3607},"2005-03-14",7.4168,7.4436,6456800,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2005-03-21",7.4474,7.4857,7.3097,7.413,7013000,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3617,"volume":3620},"2005-03-28",7.4207,7.5393,7.3479,6559400,{"time":3622,"open":3623,"high":3567,"low":3624,"close":3625,"volume":3626},"2005-04-04",7.4054,7.3824,7.4972,6094400,{"time":1147,"open":3628,"high":3628,"low":3629,"close":3630,"volume":3631},7.5316,7.0647,7.0686,8140400,{"time":1167,"open":3633,"high":3634,"low":3630,"close":3635,"volume":3636},7.0992,7.2944,7.2025,11321400,{"time":3638,"open":3639,"high":3612,"low":3640,"close":3641,"volume":3642},"2005-04-25",7.2408,7.1298,7.2217,5043000,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2005-05-02",7.2561,7.3556,7.1949,7.3212,4062200,{"time":3651,"open":3652,"high":3610,"low":3653,"close":3654,"volume":3655},"2005-05-09",7.3403,7.214,7.4092,9264000,{"time":3657,"open":3617,"high":3658,"low":3659,"close":3660,"volume":3661},"2005-05-16",7.6886,7.39,7.6656,7701000,{"time":3663,"open":3583,"high":3664,"low":3599,"close":3665,"volume":3666},"2005-05-23",7.8072,7.7727,7550400,{"time":3668,"open":3669,"high":3670,"low":3671,"close":3672,"volume":3673},"2005-05-30",7.7804,7.834,7.7153,7.7498,4708400,{"time":3675,"open":3572,"high":3676,"low":3677,"close":3678,"volume":3679},"2005-06-06",7.8187,7.6732,7.7192,11146200,{"time":3681,"open":3552,"high":3676,"low":3682,"close":3572,"volume":3683},"2005-06-13",7.6465,5885200,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2005-06-20",7.746,7.8837,7.635,7.6503,7590600,{"time":3692,"open":3693,"high":3557,"low":3571,"close":3594,"volume":3694},"2005-06-27",7.6197,7701800,{"time":3696,"open":3600,"high":3697,"low":3698,"close":3548,"volume":3699},"2005-07-04",7.8302,7.5852,7196200,{"time":3701,"open":3702,"high":3541,"low":3697,"close":3703,"volume":3704},"2005-07-11",7.8455,8.0483,10061000,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3529,"volume":3710},"2005-07-18",8.0636,8.1363,7.9871,14590600,{"time":3712,"open":3529,"high":3545,"low":3713,"close":3714,"volume":3715},"2005-07-25",7.9794,8.056,12434400,{"time":3717,"open":3718,"high":3719,"low":3720,"close":3536,"volume":3721},"2005-08-01",8.0866,8.2014,8.0368,10766000,{"time":3723,"open":3724,"high":3725,"low":3686,"close":3726,"volume":3727},"2005-08-08",8.0751,8.1478,7.9564,10302000,{"time":3729,"open":3730,"high":3540,"low":3731,"close":3732,"volume":3733},"2005-08-15",7.9488,7.9067,7.945,10092600,{"time":3735,"open":3736,"high":3720,"low":3737,"close":3687,"volume":3738},"2005-08-22",7.9411,7.8684,11328000,{"time":3740,"open":3741,"high":3742,"low":3702,"close":3743,"volume":3744},"2005-08-29",7.8761,7.9985,7.9373,6330800,{"time":3746,"open":3535,"high":3718,"low":3736,"close":3714,"volume":3747},"2005-09-05",9677600,{"time":3749,"open":3750,"high":3751,"low":3752,"close":3753,"volume":3754},"2005-09-12",8.0598,8.1248,7.9603,8.0292,10905000,{"time":3756,"open":3757,"high":3758,"low":3759,"close":3760,"volume":3761},"2005-09-19",8.0253,8.0521,7.7919,7.8723,9298000,{"time":3763,"open":3764,"high":3765,"low":3766,"close":3742,"volume":3767},"2005-09-26",7.9105,8.0024,7.811,8649000,{"time":3769,"open":3713,"high":3758,"low":3660,"close":3770,"volume":3771},"2005-10-03",7.7345,11789200,{"time":3773,"open":3579,"high":3774,"low":3775,"close":3590,"volume":3776},"2005-10-10",7.7613,7.4628,15181600,{"time":3778,"open":3660,"high":3669,"low":3559,"close":3678,"volume":3779},"2005-10-17",13943200,{"time":3781,"open":3782,"high":3702,"low":3783,"close":3770,"volume":3784},"2005-10-24",7.7957,7.6388,10092000,{"time":3786,"open":3573,"high":3742,"low":3686,"close":3787,"volume":3788},"2005-10-31",7.9947,10948200,{"time":3790,"open":3791,"high":3533,"low":3752,"close":3792,"volume":3793},"2005-11-07",8.0177,8.0942,9891800,{"time":3795,"open":3533,"high":3796,"low":3720,"close":3797,"volume":3798},"2005-11-14",8.2856,8.2473,27587200,{"time":3800,"open":3797,"high":3801,"low":3714,"close":3802,"volume":3803},"2005-11-21",8.4195,8.3659,10853600,{"time":3805,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3810},"2005-11-28",8.3889,8.4731,8.3047,8.4272,18833200,{"time":3812,"open":3813,"high":3807,"low":3814,"close":3815,"volume":3816},"2005-12-05",8.4348,8.2703,8.3506,14255400,{"time":3818,"open":3819,"high":3820,"low":3821,"close":3822,"volume":3823},"2005-12-12",8.3927,8.4004,8.3,8.3115,10683000,{"time":3825,"open":3826,"high":3827,"low":3828,"close":3829,"volume":3830},"2005-12-19",8.3038,8.3077,8.1612,8.2422,11816800,{"time":3832,"open":3833,"high":3834,"low":3835,"close":3836,"volume":3837},"2005-12-26",8.2653,8.2845,8.0418,8.0533,10128000,{"time":3839,"open":3840,"high":3841,"low":3842,"close":3843,"volume":3844},"2006-01-02",8.0919,8.4849,8.0302,8.4772,22457600,{"time":3846,"open":3841,"high":3847,"low":3848,"close":3849,"volume":3850},"2006-01-09",8.5967,8.4464,8.5273,20599400,{"time":3852,"open":3853,"high":3853,"low":3854,"close":3855,"volume":3856},"2006-01-16",8.7161,8.1805,8.1959,27744000,{"time":3858,"open":3859,"high":3860,"low":3861,"close":3862,"volume":3863},"2006-01-23",8.2229,8.4117,8.1574,8.3655,20948600,{"time":3865,"open":3862,"high":3860,"low":3866,"close":3867,"volume":3868},"2006-01-30",8.1882,8.1998,23815600,{"time":3870,"open":3855,"high":3871,"low":3872,"close":3873,"volume":3874},"2006-02-06",8.377,8.1381,8.3385,20540000,{"time":3876,"open":3834,"high":3877,"low":3878,"close":3879,"volume":3880},"2006-02-13",8.5119,8.2306,8.4502,16804400,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2006-02-20",8.4271,8.4425,8.3192,8.3616,13727400,{"time":3889,"open":3890,"high":3891,"low":3892,"close":3843,"volume":3893},"2006-02-27",8.3539,8.562,8.3346,17770000,{"time":3895,"open":3849,"high":3896,"low":3822,"close":3897,"volume":3898},"2006-03-06",8.5427,8.3693,19674400,{"time":3900,"open":3860,"high":3901,"low":3902,"close":3903,"volume":3904},"2006-03-13",8.5928,8.3732,8.5196,14339000,{"time":3906,"open":3907,"high":3908,"low":3909,"close":3877,"volume":3910},"2006-03-20",8.5311,8.6313,8.4155,12173800,{"time":3912,"open":3843,"high":3913,"low":3914,"close":3907,"volume":3915},"2006-03-27",8.6429,8.4194,12630800,{"time":3917,"open":3918,"high":3853,"low":3919,"close":3920,"volume":3921},"2006-04-03",8.589,8.5581,8.5774,22717600,{"time":3923,"open":3920,"high":3924,"low":3925,"close":3926,"volume":3927},"2006-04-10",8.6082,8.4695,8.5157,14312200,{"time":3929,"open":3877,"high":3930,"low":3931,"close":3932,"volume":3933},"2006-04-17",8.6583,8.3963,8.5003,16068400,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3914,"volume":3939},"2006-04-24",8.4811,8.6275,8.404,21427800,{"time":3941,"open":3942,"high":3942,"low":3943,"close":3848,"volume":3944},"2006-05-01",8.4618,8.3154,16704800,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2006-05-08",8.4541,8.4888,8.0765,8.0842,24563800,{"time":3953,"open":3954,"high":3955,"low":3956,"close":3957,"volume":3958},"2006-05-15",8.0611,8.1189,7.8376,7.9377,24382800,{"time":3960,"open":3961,"high":3962,"low":3963,"close":3964,"volume":3965},"2006-05-22",7.8607,8.011,7.7836,7.9994,16016400,{"time":3967,"open":3968,"high":3969,"low":3970,"close":3971,"volume":3972},"2006-05-29",7.9455,8.0649,7.8337,7.9801,9081400,{"time":1187,"open":3974,"high":3974,"low":3975,"close":3976,"volume":3977},7.9724,7.5794,7.6834,25323800,{"time":1202,"open":3979,"high":3980,"low":2686,"close":3981,"volume":3982},7.6873,7.8144,7.7798,15489000,{"time":3984,"open":3985,"high":3986,"low":3987,"close":3988,"volume":3989},"2006-06-19",7.7952,7.8838,7.6988,7.7181,9716200,{"time":1218,"open":3991,"high":3741,"low":3992,"close":3970,"volume":3993},7.7258,7.5987,12066000,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3987,"volume":3999},"2006-07-03",7.8183,7.8992,7.668,5941200,{"time":1236,"open":3991,"high":4001,"low":4002,"close":4003,"volume":4004},7.7374,7.2634,7.3598,16134000,{"time":1253,"open":3188,"high":4006,"low":4007,"close":3648,"volume":4008},7.537,7.2942,14730400,{"time":1270,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},7.3752,7.6642,7.3443,7.641,11592000,{"time":4016,"open":4017,"high":4001,"low":4018,"close":4019,"volume":4020},"2006-07-31",7.591,7.4792,7.6141,15211200,{"time":4022,"open":4023,"high":4024,"low":2494,"close":4025,"volume":4026},"2006-08-07",7.5717,7.7451,7.5948,12852200,{"time":4028,"open":4029,"high":4030,"low":4013,"close":4031,"volume":4032},"2006-08-14",7.6565,8.0456,8.0264,18275800,{"time":4034,"open":4035,"high":4030,"low":3986,"close":4036,"volume":4037},"2006-08-21",8.0032,7.9917,14420800,{"time":4039,"open":4040,"high":4041,"low":3971,"close":3867,"volume":4042},"2006-08-28",8.0148,8.2267,20590200,{"time":4044,"open":3867,"high":4045,"low":4031,"close":4046,"volume":4047},"2006-09-04",8.2499,8.1266,15055800,{"time":4049,"open":4050,"high":4051,"low":4050,"close":4052,"volume":4053},"2006-09-11",8.0726,8.4558,8.3786,29433200,{"time":4055,"open":1151,"high":4056,"low":4057,"close":1151,"volume":4058},"2006-09-18",8.4944,8.255,25121400,{"time":4060,"open":4061,"high":4062,"low":4063,"close":4056,"volume":4064},"2006-09-25",8.3902,8.5948,8.3747,25916600,{"time":4066,"open":4067,"high":4068,"low":4069,"close":4070,"volume":4071},"2006-10-02",8.4751,8.6296,8.1894,8.6103,27294800,{"time":4073,"open":4074,"high":4075,"low":4076,"close":4077,"volume":4078},"2006-10-09",8.5832,8.8342,8.5717,8.8072,17920200,{"time":4080,"open":4081,"high":4082,"low":4083,"close":4084,"volume":4085},"2006-10-16",8.8381,8.8651,8.6527,8.7879,33664600,{"time":4087,"open":4088,"high":4089,"low":4090,"close":4084,"volume":4091},"2006-10-23",8.784,8.9114,8.6759,18613800,{"time":4093,"open":4094,"high":4095,"low":4096,"close":4097,"volume":4098},"2006-10-30",8.7338,8.8805,8.6914,8.7377,26665200,{"time":4100,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},"2006-11-06",8.7802,8.9925,8.7531,8.9153,25003800,{"time":4107,"open":4108,"high":4109,"low":4104,"close":4110,"volume":4111},"2006-11-13",8.9385,9.1354,9.1277,18739200,{"time":4113,"open":2571,"high":4114,"low":4115,"close":4116,"volume":4117},"2006-11-20",9.201,9.0813,9.174,8650400,{"time":4119,"open":2571,"high":4120,"low":4121,"close":4122,"volume":4123},"2006-11-27",9.147,8.8999,9.0041,27903600,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2006-12-04",9.0196,9.1585,8.9771,9.0311,11857800,{"time":4132,"open":4133,"high":4134,"low":4128,"close":4135,"volume":4136},"2006-12-11",9.0273,9.2033,9.1489,17017800,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2006-12-18",9.1683,9.2149,8.9392,8.947,16135800,{"time":4145,"open":4146,"high":4147,"low":4146,"close":4148,"volume":4149},"2006-12-25",8.9237,9.1217,9.0324,7743800,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2007-01-01",9.0712,9.2227,8.9742,9.1256,18548600,{"time":4158,"open":4155,"high":4159,"low":4160,"close":4161,"volume":4162},"2007-01-08",9.3431,9.0907,9.3275,29033000,{"time":4164,"open":4165,"high":4166,"low":4167,"close":4168,"volume":4169},"2007-01-15",9.2809,9.3392,9.0208,9.079,20541800,{"time":4171,"open":4172,"high":4173,"low":4174,"close":4172,"volume":4175},"2007-01-22",9.0674,9.2499,8.9664,29744400,{"time":4177,"open":4178,"high":4179,"low":4172,"close":4153,"volume":4180},"2007-01-29",9.0829,9.246,19181600,{"time":4182,"open":4183,"high":4184,"low":4185,"close":4186,"volume":4187},"2007-02-05",9.1644,9.2654,9.0945,9.1411,15116600,{"time":4189,"open":4190,"high":4191,"low":4168,"close":4165,"volume":4192},"2007-02-12",9.1062,9.3042,20511000,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2007-02-19",9.2382,9.3508,9.2072,9.312,14144800,{"time":4201,"open":4165,"high":4202,"low":4203,"close":4204,"volume":4205},"2007-02-26",9.3353,8.6946,8.7916,31246400,{"time":4207,"open":4208,"high":4154,"low":4208,"close":4209,"volume":4210},"2007-03-05",8.7217,8.9314,18066000,{"time":4212,"open":4213,"high":4214,"low":4215,"close":4216,"volume":4217},"2007-03-12",8.8965,8.9975,8.7722,8.912,22598400,{"time":4219,"open":4220,"high":4221,"low":4222,"close":4223,"volume":4224},"2007-03-19",8.9586,9.211,8.9431,9.1528,12221000,{"time":4226,"open":4223,"high":4227,"low":4174,"close":4228,"volume":4229},"2007-03-26",9.18,9.0557,22676600,{"time":4231,"open":4178,"high":4232,"low":4233,"close":4184,"volume":4234},"2007-04-02",9.2693,9.0285,13029800,{"time":4236,"open":4184,"high":4237,"low":4186,"close":4238,"volume":4239},"2007-04-09",9.2965,9.2771,13380200,{"time":4241,"open":4242,"high":4243,"low":4184,"close":4244,"volume":4245},"2007-04-16",9.2848,9.4479,9.4091,13054400,{"time":4247,"open":4248,"high":4249,"low":4250,"close":4251,"volume":4252},"2007-04-23",9.3974,9.5916,9.3625,9.5566,15561800,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},"2007-04-30",9.5489,9.7197,9.4518,9.712,18744600,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4263,"volume":4265},"2007-05-07",9.6887,9.7819,9.6421,26218200,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2007-05-14",9.8091,9.8324,9.6926,9.8285,13302000,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4263,"volume":4278},"2007-05-21",9.8518,9.9217,9.6654,30909400,{"time":4280,"open":4281,"high":4282,"low":4283,"close":4284,"volume":4285},"2007-05-28",9.7741,10.0304,9.7353,9.9605,17724600,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2007-06-04",9.9294,9.9993,9.6809,9.8401,17986400,{"time":4294,"open":4269,"high":4295,"low":4283,"close":4296,"volume":4297},"2007-06-11",10.0569,10.018,10524600,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2007-06-18",10.0802,10.0841,9.882,9.9209,13096800,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2007-06-25",9.9247,10.0452,9.8004,9.9481,21457200,{"time":4313,"open":4314,"high":4315,"low":4314,"close":4316,"volume":4317},"2007-07-02",9.9792,10.426,10.1618,18649000,{"time":4319,"open":4320,"high":4321,"low":4295,"close":4322,"volume":4323},"2007-07-09",10.1812,10.4882,10.3561,14405000,{"time":4325,"open":4326,"high":4327,"low":4328,"close":4329,"volume":4330},"2007-07-16",10.3444,10.4999,10.2512,10.4144,17651600,{"time":4332,"open":4315,"high":4333,"low":4334,"close":4334,"volume":4335},"2007-07-23",10.4688,9.9636,23799200,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":4342},"2007-07-30",10.0064,10.2084,9.8159,9.8509,43231800,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2007-08-06",9.917,10.2589,9.6877,9.8082,37975600,{"time":4351,"open":4310,"high":4314,"low":4352,"close":4353,"volume":4354},"2007-08-13",9.2874,9.6488,30604000,{"time":4356,"open":4357,"high":4358,"low":4359,"close":4360,"volume":4361},"2007-08-20",9.7266,10.0297,9.6333,10.0102,23037000,{"time":4363,"open":4364,"high":4316,"low":4365,"close":4366,"volume":4367},"2007-08-27",9.9597,9.7382,10.1191,33013600,{"time":4369,"open":4370,"high":4371,"low":4310,"close":4338,"volume":4372},"2007-09-03",10.1346,10.3405,27868400,{"time":4374,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},"2007-09-10",10.0724,10.189,9.9325,10.053,26999400,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2007-09-17",10.0491,10.4235,9.9675,10.404,23552000,{"time":4388,"open":4383,"high":4389,"low":4390,"close":4391,"volume":4392},"2007-09-24",10.6571,10.3573,10.5014,36943400,{"time":4394,"open":4395,"high":4396,"low":4391,"close":4397,"volume":4398},"2007-10-01",10.5793,10.6961,10.6688,45517400,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2007-10-08",10.661,10.9063,10.6143,10.7895,24921600,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4411,"volume":4412},"2007-10-15",10.6766,10.8635,10.5481,10.5715,45399000,{"time":4414,"open":4415,"high":4416,"low":4417,"close":4418,"volume":4419},"2007-10-22",10.4936,10.9842,10.4586,10.8791,42307200,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2007-10-29",10.9102,11.1361,10.8363,10.9608,43311400,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2007-11-05",10.9141,11.0465,9.9602,10.112,69262800,{"time":4435,"open":4436,"high":4437,"low":4436,"close":4438,"volume":4439},"2007-11-12",9.929,10.5131,10.2483,50348400,{"time":4441,"open":4442,"high":4438,"low":4443,"close":4444,"volume":4445},"2007-11-19",10.2444,9.9018,10.038,34404600,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2007-11-26",10.1548,10.5676,9.8083,10.2249,37413800,{"time":4454,"open":4455,"high":4456,"low":4457,"close":4458,"volume":4459},"2007-12-03",10.2561,10.5637,10.0458,10.4741,27163200,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2007-12-10",10.5871,10.7584,10.3612,10.4196,29262200,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2007-12-17",10.3301,10.5811,10.1315,10.5694,24462000,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2007-12-24",10.6672,10.7297,10.4794,10.5068,11969600,{"time":4482,"open":4483,"high":4483,"low":4484,"close":4485,"volume":4486},"2007-12-31",10.5576,9.7792,9.834,30300600,{"time":4488,"open":4489,"high":4490,"low":4491,"close":4492,"volume":4493},"2008-01-07",9.7636,9.877,9.4076,9.4976,51855400,{"time":4495,"open":4496,"high":4497,"low":4498,"close":4498,"volume":4499},"2008-01-14",9.6227,9.7205,9.036,49331000,{"time":58,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},8.0189,9.2942,7.7295,8.9343,50780400,{"time":1292,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},8.8991,9.255,8.8287,9.2511,42657200,{"time":4513,"open":4514,"high":4514,"low":4515,"close":4516,"volume":4517},"2008-02-04",9.2668,8.5509,8.7231,43608200,{"time":4519,"open":4520,"high":4521,"low":4522,"close":4523,"volume":4524},"2008-02-11",8.77,9.1612,8.7543,8.8873,39380200,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4530,"volume":4531},"2008-02-18",8.903,8.993,8.6174,8.7974,29095400,{"time":4533,"open":4534,"high":4535,"low":4536,"close":4536,"volume":4537},"2008-02-25",8.7661,9.0164,8.6644,30596000,{"time":4539,"open":4540,"high":4541,"low":4542,"close":4543,"volume":4544},"2008-03-03",8.6761,8.8091,8.4844,8.6135,40320000,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4550,"volume":4551},"2008-03-10",8.5901,8.8678,8.4923,8.5861,62348000,{"time":4553,"open":4554,"high":4555,"low":4556,"close":4557,"volume":4558},"2008-03-17",8.2849,8.9304,8.2576,8.7606,52453000,{"time":4560,"open":4561,"high":4562,"low":4563,"close":4564,"volume":4565},"2008-03-24",8.9093,9.1167,8.7411,8.7763,50766600,{"time":4567,"open":4568,"high":4569,"low":4570,"close":4571,"volume":4572},"2008-03-31",8.8115,9.2106,8.7489,9.0932,55522600,{"time":4574,"open":4575,"high":4576,"low":4577,"close":4578,"volume":4579},"2008-04-07",9.1284,9.2028,8.8232,8.8389,31077800,{"time":4581,"open":4578,"high":4582,"low":4583,"close":4584,"volume":4585},"2008-04-14",9.371,8.7293,9.3201,34072000,{"time":4587,"open":4588,"high":4589,"low":4590,"close":4591,"volume":4592},"2008-04-21",9.2967,9.6136,9.2341,9.3906,46137600,{"time":4594,"open":4595,"high":4596,"low":4597,"close":4598,"volume":4599},"2008-04-28",9.5667,9.7858,9.3123,9.6997,60988800,{"time":4601,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},"2008-05-05",9.7193,9.7975,9.504,9.5862,40263400,{"time":4608,"open":4609,"high":4610,"low":4611,"close":4612,"volume":4613},"2008-05-12",9.6253,9.9775,9.594,9.9266,35597600,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4619,"volume":4620},"2008-05-19",9.9697,10.0518,9.5119,9.5784,34640800,{"time":4622,"open":4623,"high":4624,"low":4623,"close":4625,"volume":4626},"2008-05-26",9.5627,9.9579,9.9188,25647200,{"time":4628,"open":4629,"high":4630,"low":4353,"close":4631,"volume":4632},"2008-06-02",9.8914,9.9814,9.6723,47742600,{"time":4634,"open":4635,"high":4635,"low":4636,"close":4637,"volume":4638},"2008-06-09",9.7427,9.3436,9.5706,44688800,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2008-06-16",9.5471,9.6566,9.2486,9.3193,47454000,{"time":4647,"open":4644,"high":4648,"low":4649,"close":4650,"volume":4651},"2008-06-23",9.4448,8.8837,9.0014,59101200,{"time":4653,"open":4654,"high":4655,"low":4656,"close":4657,"volume":4658},"2008-06-30",8.9465,9.0485,8.7228,8.7699,49610600,{"time":4660,"open":4661,"high":4662,"low":4663,"close":4664,"volume":4665},"2008-07-07",8.868,8.9818,8.6012,8.7189,78625400,{"time":4667,"open":4530,"high":4668,"low":4669,"close":4654,"volume":4670},"2008-07-14",8.9544,8.4678,104976800,{"time":4672,"open":4673,"high":4674,"low":4675,"close":4676,"volume":4677},"2008-07-21",8.8406,8.9387,8.5345,8.7739,74784000,{"time":4679,"open":4680,"high":4649,"low":4681,"close":4682,"volume":4683},"2008-07-28",8.7778,8.5816,8.6718,63461200,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2008-08-04",8.7032,9.1859,8.6326,9.1623,60644600,{"time":4692,"open":4687,"high":4693,"low":4694,"close":4695,"volume":4696},"2008-08-11",9.3507,9.1231,9.3114,52326200,{"time":4698,"open":4699,"high":4699,"low":4668,"close":4700,"volume":4701},"2008-08-18",9.3232,9.1427,45609400,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4706,"volume":4707},"2008-08-25",9.1152,9.1937,8.9269,61667800,{"time":4709,"open":4710,"high":4711,"low":4712,"close":4713,"volume":4714},"2008-09-01",9.1309,9.1545,8.3383,8.4442,56941600,{"time":4716,"open":4717,"high":4717,"low":4718,"close":4675,"volume":4719},"2008-09-08",8.6679,8.2245,90435400,{"time":76,"open":4721,"high":4722,"low":4723,"close":4724,"volume":4725},8.2088,8.7528,7.4476,8.2094,207514200,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2008-09-22",8.2882,8.3275,7.8984,8.1897,128403800,{"time":97,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},8.0007,8.048,7.3038,7.3353,136507000,{"time":117,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},7.1463,7.1936,5.8824,6.2604,227429200,{"time":1307,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},6.6069,7.2644,5.9651,6.5124,188594200,{"time":136,"open":4752,"high":4753,"low":4754,"close":4755,"volume":4756},6.6148,6.7723,5.6265,5.9297,145864600,{"time":1329,"open":4758,"high":4759,"low":4760,"close":4761,"volume":4762},5.8667,6.7014,5.7486,6.5557,160018200,{"time":1347,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},6.5715,6.8707,6.0163,6.2368,98332400,{"time":153,"open":4770,"high":4770,"low":4771,"close":4772,"volume":4773},6.3864,5.4611,5.8312,109556200,{"time":176,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},5.7328,5.8588,5.095,5.469,130154800,{"time":1376,"open":4781,"high":4782,"low":4783,"close":4784,"volume":4785},5.5792,6.036,5.532,6.0045,70834800,{"time":1395,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},5.8942,5.9454,5.5202,5.9179,88853400,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4797,"volume":4798},"2008-12-08",6.0596,6.3313,5.7919,6.0439,100179000,{"time":4800,"open":4801,"high":4802,"low":4803,"close":4804,"volume":4805},"2008-12-15",6.099,6.288,5.8864,6.0445,99427200,{"time":4807,"open":4808,"high":4809,"low":4810,"close":4811,"volume":4812},"2008-12-22",6.0524,6.0762,5.8585,5.9099,34560600,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2008-12-29",5.9654,6.3612,5.8268,6.3295,31799200,{"time":4821,"open":1424,"high":4822,"low":4823,"close":4824,"volume":4825},"2009-01-05",6.5116,6.1316,6.1554,61114400,{"time":4827,"open":4828,"high":4828,"low":4829,"close":4830,"volume":4831},"2009-01-12",6.1752,5.6883,5.9139,74790800,{"time":4833,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4838},"2009-01-19",5.902,6.001,5.6606,5.8941,75301600,{"time":4840,"open":4755,"high":4841,"low":4842,"close":4842,"volume":4843},"2009-01-26",6.2464,5.811,61538000,{"time":4845,"open":4846,"high":4847,"low":4848,"close":4849,"volume":4850},"2009-02-02",5.7793,6.377,5.7635,6.3216,67330600,{"time":4852,"open":4853,"high":4854,"low":4855,"close":4856,"volume":4857},"2009-02-09",6.3375,6.3889,5.9376,6.092,57621200,{"time":4859,"open":4860,"high":4861,"low":4862,"close":4863,"volume":4864},"2009-02-16",5.9377,5.9535,5.6249,5.7556,64034000,{"time":4866,"open":4846,"high":4867,"low":4868,"close":4869,"volume":4870},"2009-02-23",5.8149,5.4745,5.5893,109709800,{"time":4872,"open":4873,"high":2849,"low":4874,"close":4875,"volume":4876},"2009-03-02",5.5181,5.2133,5.4033,102976800,{"time":4878,"open":4879,"high":4810,"low":4880,"close":4881,"volume":4882},"2009-03-09",5.2924,5.1776,5.8189,126501800,{"time":4884,"open":4885,"high":4886,"low":4887,"close":4888,"volume":4889},"2009-03-16",5.8664,6.191,5.7476,5.9835,65436400,{"time":4891,"open":4892,"high":4893,"low":4894,"close":4895,"volume":4896},"2009-03-23",6.1307,6.449,6.071,6.2938,71110600,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2009-03-30",6.1944,6.6956,6.0392,6.6479,79814200,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2009-04-06",6.5842,6.7354,6.3933,6.6558,84105000,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2009-04-13",6.6757,6.7911,6.4728,6.7473,81279200,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2009-04-20",6.6399,6.8627,6.4888,6.803,57322800,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2009-04-27",6.7513,7.0298,6.6837,6.9542,66400800,{"time":4933,"open":4934,"high":4935,"low":4936,"close":4937,"volume":4938},"2009-05-04",7.002,7.1173,6.7394,6.7991,83051200,{"time":4940,"open":4907,"high":4941,"low":4942,"close":4929,"volume":4943},"2009-05-11",6.8906,6.6121,76958000,{"time":4945,"open":4946,"high":4947,"low":4948,"close":4936,"volume":4949},"2009-05-18",6.7633,6.9861,6.6439,64088000,{"time":4951,"open":4952,"high":4953,"low":4948,"close":4954,"volume":4955},"2009-05-25",6.6678,7.0338,7.0219,50066000,{"time":4957,"open":4935,"high":4958,"low":3411,"close":4959,"volume":4960},"2009-06-01",7.3242,7.2964,79157200,{"time":4962,"open":4963,"high":4964,"low":4965,"close":4966,"volume":4967},"2009-06-08",7.2248,7.4117,7.1293,7.3123,60109800,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2009-06-15",7.2566,7.2924,7.1134,7.2415,79029000,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2009-06-22",7.1735,7.2934,7.0057,7.2575,75585200,{"time":4983,"open":4984,"high":3300,"low":4985,"close":4985,"volume":4986},"2009-06-29",7.2734,7.1256,66779800,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4979,"volume":4992},"2009-07-06",7.0936,7.1455,6.8538,86046800,{"time":4994,"open":4995,"high":4996,"low":4997,"close":4996,"volume":4998},"2009-07-13",6.9977,7.5931,6.9178,100913800,{"time":5000,"open":5001,"high":5002,"low":4996,"close":5003,"volume":5004},"2009-07-20",7.6331,7.9408,7.8529,135786400,{"time":5006,"open":5007,"high":5008,"low":5009,"close":3255,"volume":5010},"2009-07-27",7.8649,8.0168,7.749,71532600,{"time":5012,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},"2009-08-03",7.9728,7.9928,7.801,7.9089,81208000,{"time":5019,"open":5020,"high":5013,"low":5021,"close":5022,"volume":5023},"2009-08-10",7.8689,7.757,7.8769,64310000,{"time":5025,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},"2009-08-17",7.753,8.0407,7.6731,8.0288,50081200,{"time":5032,"open":5033,"high":5034,"low":5002,"close":5035,"volume":5036},"2009-08-24",8.0527,8.2206,8.1047,70001600,{"time":5038,"open":5039,"high":5040,"low":5041,"close":5029,"volume":5042},"2009-08-31",8.0128,8.0887,7.797,88028200,{"time":5044,"open":5045,"high":3834,"low":5046,"close":5047,"volume":5048},"2009-09-07",8.0687,8.0248,8.2685,75342600,{"time":5050,"open":5051,"high":5052,"low":5053,"close":5054,"volume":5055},"2009-09-14",8.1966,8.3955,8.1926,8.3794,64415400,{"time":5057,"open":5058,"high":5059,"low":5060,"close":5061,"volume":5062},"2009-09-21",8.3233,8.5198,8.243,8.2551,66055400,{"time":5064,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},"2009-09-28",8.3032,8.4556,8.0585,8.1227,108873400,{"time":5071,"open":5072,"high":5073,"low":3718,"close":5073,"volume":5074},"2009-10-05",8.1428,8.4316,67740200,{"time":5076,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},"2009-10-12",8.4637,8.588,8.3915,8.4717,61836400,{"time":5083,"open":5084,"high":5085,"low":5077,"close":5086,"volume":5087},"2009-10-19",8.4958,8.7043,8.5559,104264200,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2009-10-26",8.576,8.6602,8.2591,8.2671,110164200,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5100,"volume":5101},"2009-11-02",8.2751,8.5439,8.2069,8.5238,102841000,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2009-11-09",8.592,8.8086,8.568,8.7846,59627800,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2009-11-16",8.8247,8.9209,8.6682,8.7003,66675800,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2009-11-23",8.7886,8.8688,8.6081,8.7083,46027600,{"time":5124,"open":5085,"high":5125,"low":5126,"close":5127,"volume":5128},"2009-11-30",9.0052,8.6482,8.9129,76383200,{"time":5130,"open":5112,"high":5131,"low":5132,"close":5112,"volume":5133},"2009-12-07",8.9851,8.7765,75933000,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5139,"volume":5140},"2009-12-14",8.9891,9.0092,8.8487,8.9892,67446000,{"time":5142,"open":5143,"high":5144,"low":5145,"close":5146,"volume":5147},"2009-12-21",9.0456,9.267,9.0214,9.2629,34333000,{"time":5149,"open":5150,"high":2435,"low":5151,"close":5152,"volume":5153},"2009-12-28",9.279,9.2066,9.2307,48858600,{"time":5155,"open":5156,"high":5157,"low":5158,"close":5159,"volume":5160},"2010-01-04",9.3153,9.3797,9.1704,9.275,115280600,{"time":5162,"open":5156,"high":4644,"low":5163,"close":5164,"volume":5165},"2010-01-11",9.0939,9.1221,112150600,{"time":5167,"open":5168,"high":5150,"low":5169,"close":5170,"volume":5171},"2010-01-18",9.1422,8.7074,8.7195,137372800,{"time":5173,"open":1546,"high":5174,"low":5175,"close":5176,"volume":5177},"2010-01-25",8.8765,8.3974,8.4377,234374200,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2010-02-01",8.478,8.6591,8.3371,8.482,174858200,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2010-02-08",8.4941,8.6148,8.4337,8.5987,159144800,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2010-02-15",8.6511,8.8282,8.6269,8.7839,63336400,{"time":5200,"open":5195,"high":5201,"low":5202,"close":5203,"volume":5204},"2010-02-22",8.8322,8.5746,8.7316,92843000,{"time":5206,"open":5207,"high":5208,"low":5209,"close":5210,"volume":5211},"2010-03-01",8.7758,8.9932,8.7597,8.9812,64874400,{"time":5213,"open":5214,"high":5215,"low":5216,"close":5217,"volume":5218},"2010-03-08",8.9973,9.2428,8.9852,9.1583,95365400,{"time":5220,"open":5221,"high":5222,"low":5223,"close":5224,"volume":5225},"2010-03-15",9.1261,9.3005,9.0818,9.2036,77503800,{"time":5227,"open":5228,"high":5229,"low":5230,"close":5231,"volume":5232},"2010-03-22",9.1592,9.4419,9.1511,9.2884,74394200,{"time":5234,"open":5235,"high":5236,"low":5237,"close":5238,"volume":5239},"2010-03-29",9.3288,9.4055,9.248,9.3126,53693200,{"time":5241,"open":5242,"high":5243,"low":5244,"close":5245,"volume":5246},"2010-04-05",9.3449,9.4863,9.2601,9.4822,59152600,{"time":5248,"open":5249,"high":5250,"low":5251,"close":5252,"volume":5253},"2010-04-12",9.4903,9.7165,9.458,9.5832,99543400,{"time":5255,"open":5256,"high":5257,"low":5258,"close":5259,"volume":5260},"2010-04-19",9.5671,9.7367,9.4984,9.7246,84282600,{"time":5262,"open":5263,"high":5264,"low":5229,"close":5265,"volume":5266},"2010-04-26",9.7447,9.7569,9.4459,140847600,{"time":5268,"open":5269,"high":5270,"low":5271,"close":5272,"volume":5273},"2010-05-03",9.4742,9.6115,8.3353,8.7836,171868600,{"time":5275,"open":5276,"high":4248,"low":5277,"close":5278,"volume":5279},"2010-05-10",9.1632,8.9532,9.0501,152003400,{"time":5281,"open":5282,"high":5283,"low":5284,"close":5285,"volume":5286},"2010-05-17",9.0744,9.1673,8.4242,8.6705,210131600,{"time":5288,"open":5289,"high":5290,"low":5291,"close":5292,"volume":5293},"2010-05-24",8.6746,8.8199,8.3474,8.7392,173620400,{"time":5295,"open":5296,"high":5277,"low":5297,"close":5298,"volume":5299},"2010-05-31",8.6988,8.618,8.6503,109386000,{"time":5301,"open":5302,"high":5303,"low":5304,"close":5305,"volume":5306},"2010-06-07",8.6948,8.7957,8.4121,8.7796,124240000,{"time":5308,"open":5309,"high":5310,"low":5311,"close":5312,"volume":5313},"2010-06-14",8.8724,9.0984,8.7513,9.0497,98684600,{"time":5315,"open":5316,"high":5283,"low":5317,"close":5318,"volume":5319},"2010-06-21",9.151,8.6364,8.7052,118530000,{"time":5321,"open":5322,"high":5323,"low":5324,"close":5325,"volume":5326},"2010-06-28",8.6931,8.762,8.1095,8.223,148027200,{"time":5328,"open":5329,"high":5330,"low":5331,"close":5330,"volume":5332},"2010-07-05",8.3527,8.6688,8.2189,89502200,{"time":5334,"open":5335,"high":5336,"low":5335,"close":5337,"volume":5338},"2010-07-12",8.6485,8.9444,8.6607,117831200,{"time":5340,"open":5341,"high":4528,"low":5342,"close":4528,"volume":5343},"2010-07-19",8.6971,8.5553,123444800,{"time":5345,"open":4528,"high":5310,"low":5346,"close":5347,"volume":5348},"2010-07-26",8.7944,8.8836,94302200,{"time":5350,"open":5351,"high":5310,"low":5352,"close":5353,"volume":5354},"2010-08-02",8.9889,8.9079,9.0295,112935000,{"time":5356,"open":5357,"high":5358,"low":5359,"close":5360,"volume":5361},"2010-08-09",9.0538,9.1065,8.5675,8.6201,128296400,{"time":5363,"open":5359,"high":5364,"low":5365,"close":5366,"volume":5367},"2010-08-16",8.8268,8.5431,8.6526,126225600,{"time":5369,"open":5341,"high":5370,"low":5371,"close":5372,"volume":5373},"2010-08-23",8.7174,8.3405,8.5269,109946600,{"time":5375,"open":5376,"high":5377,"low":5371,"close":5377,"volume":5378},"2010-08-30",8.4823,8.8066,115154200,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2010-09-06",8.766,8.8714,8.7255,8.8106,64456200,{"time":5387,"open":5388,"high":5389,"low":5347,"close":5390,"volume":5391},"2010-09-13",8.8957,9.1841,9.1638,101250200,{"time":5393,"open":5394,"high":5395,"low":5390,"close":5396,"volume":5397},"2010-09-20",9.1963,9.4119,9.4038,109381200,{"time":5399,"open":5400,"high":5401,"low":5402,"close":5403,"volume":5404},"2010-09-27",9.4241,9.5054,9.2858,9.3672,122951200,{"time":5406,"open":5407,"high":5408,"low":5409,"close":5410,"volume":5411},"2010-10-04",9.3183,9.5014,9.2248,9.481,69982400,{"time":5413,"open":5408,"high":5414,"low":5415,"close":5416,"volume":5417},"2010-10-11",9.8024,9.416,9.7983,118778800,{"time":5419,"open":5414,"high":5420,"low":5421,"close":5422,"volume":5423},"2010-10-18",9.8634,9.6153,9.8064,185983200,{"time":5425,"open":5426,"high":5427,"low":5428,"close":5429,"volume":5430},"2010-10-25",9.843,9.9447,9.7576,9.904,97083800,{"time":5432,"open":5433,"high":5434,"low":5435,"close":5436,"volume":5437},"2010-11-01",9.9529,10.2254,9.8715,10.2091,106966800,{"time":5439,"open":5440,"high":5441,"low":5442,"close":5443,"volume":5444},"2010-11-08",10.1888,10.2823,9.8512,9.9,93096000,{"time":5446,"open":5447,"high":5448,"low":5449,"close":5450,"volume":5451},"2010-11-15",9.9488,9.9569,9.6559,9.8878,106106000,{"time":5453,"open":5426,"high":5454,"low":5455,"close":5420,"volume":5456},"2010-11-22",9.9651,9.7495,60259600,{"time":5458,"open":5459,"high":5460,"low":5461,"close":5462,"volume":5463},"2010-11-29",9.8552,10.0952,9.7088,10.0911,94788200,{"time":5465,"open":5466,"high":5467,"low":5468,"close":5469,"volume":5470},"2010-12-06",10.0789,10.2538,10.0667,10.2457,74815200,{"time":5472,"open":5473,"high":5474,"low":5475,"close":5476,"volume":5477},"2010-12-13",10.2864,10.2986,10.1684,10.2376,59410600,{"time":5479,"open":5480,"high":5481,"low":5482,"close":5483,"volume":5484},"2010-12-20",10.2621,10.3111,10.1846,10.2907,37925800,{"time":5486,"open":5487,"high":5488,"low":5434,"close":5489,"volume":5490},"2010-12-27",10.2458,10.3438,10.2825,42063800,{"time":5492,"open":5493,"high":5494,"low":5493,"close":5495,"volume":5496},"2011-01-03",10.3601,10.5601,10.5111,96829400,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5500,"volume":5502},"2011-01-10",10.4989,10.6826,10.4499,106398000,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5499,"volume":5508},"2011-01-17",10.6173,10.7193,10.4703,93677800,{"time":5510,"open":5511,"high":5512,"low":5511,"close":5513,"volume":5514},"2011-01-24",10.503,10.8255,10.5438,126037800,{"time":5516,"open":5517,"high":5518,"low":5519,"close":5520,"volume":5521},"2011-01-31",10.552,10.903,10.4907,10.8948,108277600,{"time":5523,"open":5524,"high":5525,"low":5526,"close":5527,"volume":5528},"2011-02-07",10.9193,11.0051,10.8459,10.9806,81522800,{"time":5530,"open":5531,"high":5532,"low":5533,"close":5534,"volume":5535},"2011-02-14",10.9724,11.0581,10.9153,11.0214,63507400,{"time":5537,"open":5538,"high":5539,"low":5513,"close":5540,"volume":5541},"2011-02-21",10.8826,10.9357,10.7969,107474600,{"time":5543,"open":5544,"high":5538,"low":5545,"close":5546,"volume":5547},"2011-02-28",10.8336,10.6254,10.7846,114345600,{"time":5549,"open":5550,"high":5550,"low":5551,"close":5552,"volume":5553},"2011-03-07",10.8295,10.4336,10.5315,127618400,{"time":5555,"open":5556,"high":5517,"low":5557,"close":5558,"volume":5559},"2011-03-14",10.4785,10.0091,10.1985,150477600,{"time":5561,"open":5562,"high":5563,"low":5564,"close":5565,"volume":5566},"2011-03-21",10.3624,10.6573,10.2845,10.5999,81032400,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2011-03-28",10.6409,10.7474,10.5139,10.6531,73565200,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2011-04-04",10.6777,10.7228,10.5753,10.6204,84495800,{"time":5582,"open":5583,"high":5584,"low":5585,"close":5586,"volume":5587},"2011-04-11",10.6368,10.6613,10.4729,10.5426,73502600,{"time":5589,"open":5590,"high":5591,"low":5592,"close":5593,"volume":5594},"2011-04-18",10.432,10.8006,10.3214,10.7924,76299800,{"time":5596,"open":5593,"high":5597,"low":5598,"close":5599,"volume":5600},"2011-04-25",10.9726,10.7678,10.9521,74916800,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2011-05-02",11.0013,11.0136,10.7883,10.8457,99541400,{"time":5609,"open":5610,"high":5611,"low":5591,"close":5612,"volume":5613},"2011-05-09",10.8702,11.0095,10.8375,101048600,{"time":5615,"open":5605,"high":5616,"low":5617,"close":5618,"volume":5619},"2011-05-16",10.8416,10.563,10.7187,211051000,{"time":5621,"open":5622,"high":5623,"low":5624,"close":5623,"volume":5625},"2011-05-23",10.5712,10.69,10.5016,114917800,{"time":5627,"open":5628,"high":5606,"low":5629,"close":5630,"volume":5631},"2011-05-30",10.7801,10.4484,10.4607,96964600,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2011-06-06",10.4525,10.4852,10.1371,10.1453,86906600,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2011-06-13",10.1535,10.3091,9.9896,10.0543,132995200,{"time":5647,"open":5648,"high":5649,"low":5557,"close":5650,"volume":5651},"2011-06-20",10.0132,10.2928,10.0913,116900000,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2011-06-27",10.1119,10.7575,10.0831,10.7411,97746000,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5665},"2011-07-04",10.7328,10.9631,10.7082,10.885,79755600,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2011-07-11",10.7657,10.8192,10.5025,10.6588,103369600,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2011-07-18",10.6053,11.0083,10.5272,10.9878,88310000,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2011-07-25",10.8973,11.0536,10.5313,10.6136,99760000,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2011-08-01",10.7493,10.7781,9.7089,10.005,242390800,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2011-08-08",9.7007,9.9885,9.3018,9.9186,335133600,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2011-08-15",9.9967,10.1078,9.2401,9.2607,290941800,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2011-08-22",9.4498,9.8158,9.273,9.787,209972200,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2011-08-29",9.8857,10.1982,9.676,9.713,140635200,{"time":5723,"open":5724,"high":5648,"low":5251,"close":5725,"volume":5726},"2011-09-05",9.5033,9.6595,96304400,{"time":5728,"open":5729,"high":5730,"low":5731,"close":5730,"volume":5732},"2011-09-12",9.5609,10.3113,9.5485,143972200,{"time":5734,"open":5735,"high":5736,"low":5737,"close":5738,"volume":5739},"2011-09-19",10.1793,10.4393,9.6674,9.9068,251818400,{"time":5741,"open":5742,"high":5730,"low":5743,"close":5744,"volume":5745},"2011-09-26",9.9522,9.7293,9.7417,181919600,{"time":5747,"open":5748,"high":5749,"low":5750,"close":5751,"volume":5752},"2011-10-03",9.6633,10.1338,9.3289,10.0307,148391200,{"time":5754,"open":5755,"high":5756,"low":5755,"close":5757,"volume":5758},"2011-10-10",10.1421,10.7489,10.7324,100145200,{"time":5760,"open":5761,"high":5762,"low":5763,"close":5764,"volume":5765},"2011-10-17",10.7117,10.72,10.2783,10.5384,97171800,{"time":5767,"open":5768,"high":5769,"low":5770,"close":5771,"volume":5772},"2011-10-24",10.5755,10.9635,10.3856,10.9305,110259200,{"time":5774,"open":5775,"high":5776,"low":5777,"close":5778,"volume":5779},"2011-10-31",10.8232,10.8645,10.4187,10.753,98725400,{"time":5781,"open":5782,"high":5783,"low":5784,"close":5785,"volume":5786},"2011-11-07",10.7448,10.9553,10.5054,10.7984,69362200,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2011-11-14",10.7737,10.8975,10.3939,10.4063,79081000,{"time":5795,"open":5483,"high":5796,"low":5797,"close":5797,"volume":5798},"2011-11-21",10.299,9.9109,72167000,{"time":5800,"open":5801,"high":5802,"low":5803,"close":5804,"volume":5805},"2011-11-28",10.1627,10.7406,10.1586,10.6251,83627600,{"time":5807,"open":5789,"high":5808,"low":5809,"close":5756,"volume":5810},"2011-12-05",10.8273,10.5673,65745200,{"time":5812,"open":5813,"high":5762,"low":5814,"close":5815,"volume":5816},"2011-12-12",10.6539,10.3155,10.3565,225942000,{"time":5818,"open":5819,"high":5820,"low":5821,"close":5820,"volume":5822},"2011-12-19",10.3896,10.5969,10.2238,75309000,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2011-12-26",10.5762,10.6467,10.4808,10.5513,34561000,{"time":5831,"open":5832,"high":5833,"low":5834,"close":5835,"volume":5836},"2012-01-02",10.7254,10.7918,10.6384,10.7669,86660600,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5842,"volume":5843},"2012-01-09",10.8042,10.883,10.7213,10.8125,49621000,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5849,"volume":5850},"2012-01-16",10.8871,11.1276,10.8374,11.111,67056000,{"time":5852,"open":5847,"high":5853,"low":5854,"close":5855,"volume":5856},"2012-01-23",11.2769,11.0778,11.1525,139360800,{"time":5858,"open":5859,"high":5860,"low":5861,"close":5862,"volume":5863},"2012-01-30",11.0571,11.5132,11.0488,11.4924,76333200,{"time":5865,"open":5866,"high":5867,"low":5868,"close":5869,"volume":5870},"2012-02-06",11.4593,11.7246,11.4302,11.621,82878800,{"time":5872,"open":5873,"high":5874,"low":5869,"close":5875,"volume":5876},"2012-02-13",11.7039,11.8614,11.8241,93021800,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"2012-02-20",11.8407,11.9692,11.7536,11.9485,57652200,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2012-02-27",11.8904,12.1102,11.8283,12.0563,103700400,{"time":5892,"open":5893,"high":5887,"low":5894,"close":5895,"volume":5896},"2012-03-05",12.0438,11.7702,12.0977,91396600,{"time":5898,"open":5899,"high":5900,"low":5889,"close":5901,"volume":5902},"2012-03-12",12.0894,12.4652,12.4277,119220000,{"time":5904,"open":5905,"high":5906,"low":5907,"close":5908,"volume":5909},"2012-03-19",12.4527,12.5816,12.4069,12.4735,80962800,{"time":5911,"open":5912,"high":5913,"low":5914,"close":5915,"volume":5916},"2012-03-26",12.5567,12.7022,12.4901,12.5442,77718400,{"time":5918,"open":5919,"high":5920,"low":5921,"close":5922,"volume":5923},"2012-04-02",12.54,12.7355,12.4402,12.5484,74907400,{"time":5925,"open":5926,"high":5927,"low":5928,"close":5929,"volume":5930},"2012-04-09",12.3945,12.5234,12.2572,12.3154,100338600,{"time":5932,"open":5933,"high":5908,"low":5934,"close":5935,"volume":5936},"2012-04-16",12.3861,12.1532,12.1782,137436800,{"time":5938,"open":5939,"high":5940,"low":5941,"close":5914,"volume":5942},"2012-04-23",12.0825,12.5317,11.9785,109326600,{"time":5944,"open":5908,"high":5945,"low":5946,"close":5947,"volume":5948},"2012-04-30",12.5691,12.0867,12.0908,98907000,{"time":5950,"open":5951,"high":5952,"low":5953,"close":5954,"volume":5955},"2012-05-07",12.016,12.1199,11.8454,11.9328,89042200,{"time":5957,"open":5958,"high":5959,"low":5960,"close":5961,"volume":5962},"2012-05-14",11.8496,11.9369,11.4004,11.4254,118359400,{"time":5964,"open":5965,"high":5966,"low":5961,"close":5967,"volume":5968},"2012-05-21",11.4503,11.7789,11.5917,76781600,{"time":5970,"open":5971,"high":5972,"low":5973,"close":5973,"volume":5974},"2012-05-28",11.7123,11.7955,11.3131,73644200,{"time":5976,"open":5977,"high":5978,"low":5979,"close":5980,"volume":5981},"2012-06-04",11.3505,11.8288,11.2465,11.7831,76287600,{"time":5983,"open":5984,"high":5985,"low":5986,"close":2268,"volume":5987},"2012-06-11",11.8787,11.887,11.5751,116211000,{"time":5989,"open":5990,"high":5991,"low":5992,"close":5993,"volume":5994},"2012-06-18",11.8079,12.0835,11.7453,11.8914,90219200,{"time":5996,"open":5997,"high":5998,"low":5999,"close":6000,"volume":6001},"2012-06-25",11.7829,12.0125,11.5365,11.9958,76138400,{"time":6003,"open":6004,"high":6005,"low":2309,"close":6006,"volume":6007},"2012-07-02",12.0292,12.2213,11.9791,51727400,{"time":6009,"open":6010,"high":6011,"low":6012,"close":6013,"volume":6014},"2012-07-09",11.9499,12.0418,11.5532,11.8038,78198400,{"time":6016,"open":6013,"high":6017,"low":6018,"close":6019,"volume":6020},"2012-07-16",12.1879,11.691,12.0084,93540200,{"time":6022,"open":6013,"high":6023,"low":6024,"close":6025,"volume":6026},"2012-07-23",12.1837,11.6576,12.1628,77629400,{"time":6028,"open":6029,"high":6030,"low":6031,"close":6032,"volume":6033},"2012-07-30",12.1795,12.3716,12.0334,12.334,83212200,{"time":6035,"open":6036,"high":6037,"low":6030,"close":6038,"volume":6039},"2012-08-06",12.38,12.5846,12.5804,86787400,{"time":6041,"open":6038,"high":6042,"low":6043,"close":6044,"volume":6045},"2012-08-13",12.8434,12.5303,12.8392,64989200,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":6052},"2012-08-20",12.8267,12.9269,12.6138,12.7641,100170600,{"time":6054,"open":6055,"high":6048,"low":6056,"close":6057,"volume":6058},"2012-08-27",12.8184,12.5971,12.7307,60227600,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2012-09-03",12.7182,13.0063,12.6054,12.9812,62987400,{"time":6067,"open":6068,"high":6069,"low":6042,"close":6070,"volume":6071},"2012-09-10",12.9562,13.2443,13.1858,71793200,{"time":6073,"open":6074,"high":6075,"low":6076,"close":6077,"volume":6078},"2012-09-17",13.1941,13.2906,13.1273,13.2109,84946600,{"time":6080,"open":6081,"high":6082,"low":6083,"close":6084,"volume":6085},"2012-09-24",13.1103,13.169,12.7791,12.9258,60967000,{"time":6087,"open":6088,"high":6089,"low":6090,"close":2302,"volume":6091},"2012-10-01",12.9761,13.0893,12.8168,72511200,{"time":6093,"open":6094,"high":6095,"low":6096,"close":6097,"volume":6098},"2012-10-08",12.8587,12.8965,12.5191,12.5443,121178600,{"time":6100,"open":6101,"high":6102,"low":6103,"close":6103,"volume":6104},"2012-10-15",12.5736,12.7917,12.2802,104174400,{"time":6106,"open":6103,"high":6107,"low":6108,"close":6109,"volume":6110},"2012-10-22",12.3934,12.0412,12.1544,75941600,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2012-10-29",12.1502,12.3556,12.0663,12.1418,69676200,{"time":6119,"open":6113,"high":6120,"low":6121,"close":6122,"volume":6123},"2012-11-05",12.3514,11.7687,11.8399,92091600,{"time":1415,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},11.8861,11.9028,11.4081,11.5968,96146000,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2012-11-19",11.7393,12.1041,11.7309,12.0957,87962200,{"time":6138,"open":6139,"high":6140,"low":6141,"close":6142,"volume":6143},"2012-11-26",12.0747,12.2676,11.9489,12.2131,99802800,{"time":6145,"open":6146,"high":6147,"low":6148,"close":6149,"volume":6150},"2012-12-03",12.3053,12.3221,11.9699,12.0622,129233800,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2012-12-10",12.0328,12.3263,11.9951,12.0286,96298000,{"time":6159,"open":6156,"high":6107,"low":6160,"close":6161,"volume":6162},"2012-12-17",12.0244,12.2074,99441600,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6168,"volume":6169},"2012-12-24",12.1737,12.2117,11.9376,11.9587,51635800,{"time":6171,"open":6172,"high":6173,"low":6174,"close":6175,"volume":6176},"2012-12-31",11.9291,12.5954,11.9123,12.4394,93700800,{"time":6178,"open":6179,"high":6180,"low":6181,"close":6182,"volume":6183},"2013-01-07",12.4014,12.4942,12.3086,12.4773,79291400,{"time":6185,"open":6186,"high":6187,"low":6188,"close":6186,"volume":6189},"2013-01-14",12.393,12.4562,12.2707,81263400,{"time":6191,"open":6179,"high":6192,"low":6193,"close":6194,"volume":6195},"2013-01-21",12.6038,12.3255,12.355,90947600,{"time":6197,"open":6198,"high":6199,"low":6200,"close":6201,"volume":6202},"2013-01-28",12.3719,12.5659,12.3171,12.5364,65417400,{"time":6204,"open":6180,"high":6205,"low":6206,"close":6207,"volume":6208},"2013-02-04",12.6502,12.3635,12.6207,94026200,{"time":6210,"open":6211,"high":6212,"low":6213,"close":6214,"volume":6215},"2013-02-11",12.6376,12.6586,12.5068,12.5574,64366000,{"time":6217,"open":6218,"high":6219,"low":6193,"close":6220,"volume":6221},"2013-02-18",12.5785,12.646,12.5195,73170200,{"time":6223,"open":6224,"high":6225,"low":6200,"close":6226,"volume":6227},"2013-02-25",12.5869,12.6291,12.5153,72217800,{"time":6229,"open":6182,"high":6230,"low":6231,"close":6232,"volume":6233},"2013-03-04",12.8062,12.4604,12.7725,71854600,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6239,"volume":6240},"2013-03-11",12.7472,12.8501,12.7008,12.7866,62634400,{"time":6242,"open":6243,"high":6244,"low":6245,"close":6246,"volume":6247},"2013-03-18",12.685,12.8671,12.6638,12.7739,59922200,{"time":6249,"open":6250,"high":6237,"low":6251,"close":6252,"volume":6253},"2013-03-25",12.8289,12.6977,12.8162,46892400,{"time":6255,"open":6250,"high":6256,"low":6257,"close":6258,"volume":6259},"2013-04-01",12.8374,12.4775,12.5876,59939400,{"time":6261,"open":6262,"high":6263,"low":6264,"close":6265,"volume":6266},"2013-04-08",12.5961,12.9687,12.5495,12.8586,69675400,{"time":6268,"open":6269,"high":6256,"low":6270,"close":6271,"volume":6272},"2013-04-15",12.812,12.3209,12.4267,122319000,{"time":6274,"open":6275,"high":6276,"low":6277,"close":6278,"volume":6279},"2013-04-22",12.4691,12.7908,12.4098,12.7189,74317800,{"time":6281,"open":6282,"high":6283,"low":6282,"close":6284,"volume":6285},"2013-04-29",12.7485,13.2439,13.2142,94368800,{"time":6287,"open":6288,"high":6289,"low":6290,"close":6291,"volume":6292},"2013-05-06",13.2481,13.4175,13.2015,13.3751,73947200,{"time":6294,"open":6295,"high":6296,"low":6297,"close":6298,"volume":6299},"2013-05-13",13.3624,13.6376,13.3201,13.6334,89731200,{"time":6301,"open":6302,"high":6303,"low":6304,"close":6289,"volume":6305},"2013-05-20",13.5995,13.68,13.2989,106350200,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2013-05-27",13.5657,13.608,13.3497,13.4048,60681400,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2013-06-03",13.4217,13.5614,13.1719,13.4344,96887400,{"time":6321,"open":6322,"high":6323,"low":6324,"close":6325,"volume":6326},"2013-06-10",13.4852,13.5191,13.1888,13.2862,72074400,{"time":6328,"open":6329,"high":6330,"low":6331,"close":6332,"volume":6333},"2013-06-17",13.3709,13.5487,12.8937,12.9831,104047000,{"time":6335,"open":6336,"high":6337,"low":6338,"close":6339,"volume":6340},"2013-06-24",12.8682,13.1405,12.7405,13.0171,111218400,{"time":6342,"open":6343,"high":6344,"low":6345,"close":6346,"volume":6347},"2013-07-01",13.115,13.2767,13.0299,13.2682,99745600,{"time":6349,"open":6350,"high":6351,"low":6352,"close":6353,"volume":6354},"2013-07-08",13.3363,13.6044,13.2256,13.5873,93325000,{"time":6356,"open":6357,"high":6358,"low":6359,"close":6360,"volume":6361},"2013-07-15",13.5959,13.698,13.3491,13.3831,65740800,{"time":6363,"open":6364,"high":6365,"low":6366,"close":6367,"volume":6368},"2013-07-22",13.4086,13.5235,13.3618,13.5022,52540800,{"time":6370,"open":6371,"high":6372,"low":6373,"close":6374,"volume":6375},"2013-07-29",13.4725,13.715,13.4512,13.7065,57104200,{"time":6377,"open":6378,"high":6379,"low":6380,"close":6351,"volume":6381},"2013-08-05",13.6767,13.7533,13.5618,46066800,{"time":6383,"open":6384,"high":6385,"low":6386,"close":6387,"volume":6388},"2013-08-12",13.5278,13.8171,13.5108,13.5405,58532000,{"time":6390,"open":6391,"high":6378,"low":6392,"close":6393,"volume":6394},"2013-08-19",13.5491,13.4554,13.6469,50626200,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6366,"volume":6400},"2013-08-26",13.6384,13.7022,13.315,60208200,{"time":6402,"open":6403,"high":6404,"low":6405,"close":6406,"volume":6407},"2013-09-02",13.4171,13.5788,13.3235,13.5193,46825000,{"time":6409,"open":6410,"high":6411,"low":6353,"close":6412,"volume":6413},"2013-09-09",13.6001,13.7959,13.7278,63730400,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":6420},"2013-09-16",13.8342,14.0166,13.6682,13.8584,75635400,{"time":6422,"open":6423,"high":6424,"low":6425,"close":6426,"volume":6427},"2013-09-23",13.9482,13.9824,13.7386,13.7857,57294200,{"time":6429,"open":6430,"high":6431,"low":6432,"close":6433,"volume":6434},"2013-09-30",13.6403,13.8498,13.6018,13.76,71321000,{"time":6436,"open":6437,"high":6438,"low":6439,"close":6438,"volume":6440},"2013-10-07",13.6617,13.8755,13.4179,80087400,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"2013-10-14",13.7942,14.2218,13.7728,14.2133,75876200,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":6454},"2013-10-21",14.2731,14.3886,14.1534,14.3244,67615600,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"2013-10-28",14.3629,14.504,14.3031,14.3929,97814400,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":6468},"2013-11-04",14.4356,14.581,14.3287,14.4955,70443800,{"time":6470,"open":6471,"high":6472,"low":6473,"close":6474,"volume":6475},"2013-11-11",14.4912,14.6793,14.4484,14.6665,70945600,{"time":6477,"open":6478,"high":6479,"low":6480,"close":6481,"volume":6482},"2013-11-18",14.6922,14.6964,14.4784,14.6066,45034000,{"time":6484,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},"2013-11-25",14.6323,14.876,14.5724,14.8333,50669400,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2013-12-02",14.8461,14.9231,14.7349,14.8889,51820800,{"time":6498,"open":6499,"high":6500,"low":6501,"close":6501,"volume":6502},"2013-12-09",14.9316,14.9787,14.6238,60036000,{"time":6504,"open":6505,"high":6506,"low":6507,"close":6508,"volume":6509},"2013-12-16",14.7007,15.0568,14.5511,15.0224,92378800,{"time":6511,"open":6512,"high":6513,"low":6514,"close":6515,"volume":6516},"2013-12-23",15.1599,15.3404,15.1255,15.2888,34608400,{"time":6518,"open":6519,"high":6520,"low":6514,"close":6521,"volume":6522},"2013-12-30",15.2759,15.3662,15.1341,50481600,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},"2014-01-06",15.117,15.3103,15.0525,15.1771,71369800,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2014-01-13",15.1642,15.4908,14.9666,15.3619,71617400,{"time":6538,"open":6539,"high":6539,"low":6540,"close":6541,"volume":6542},"2014-01-20",15.4822,15.0912,15.0955,64849600,{"time":6544,"open":6525,"high":6514,"low":6545,"close":6546,"volume":6547},"2014-01-27",14.6915,14.9623,103304600,{"time":6549,"open":6550,"high":6551,"low":6552,"close":6553,"volume":6554},"2014-02-03",14.9279,15.0869,14.5755,15.0826,101018200,{"time":6556,"open":6553,"high":6557,"low":6558,"close":6559,"volume":6560},"2014-02-10",15.5295,15.0439,15.4994,82277000,{"time":6562,"open":6563,"high":6564,"low":6565,"close":6566,"volume":6567},"2014-02-17",15.5166,15.581,15.3877,15.4478,55255600,{"time":6569,"open":6570,"high":6571,"low":6572,"close":6573,"volume":6574},"2014-02-24",15.4306,15.6627,15.4177,15.6197,68855800,{"time":6576,"open":6577,"high":6578,"low":6579,"close":6580,"volume":6581},"2014-03-03",15.4263,15.7486,15.3275,15.6498,90851600,{"time":6583,"open":6584,"high":6585,"low":6586,"close":6526,"volume":6587},"2014-03-10",15.6412,15.7057,15.2974,83415200,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2014-03-17",15.4135,15.8552,15.3834,15.6696,92207000,{"time":6596,"open":6597,"high":6591,"low":6598,"close":6599,"volume":6600},"2014-03-24",15.7171,15.4237,15.5661,89554000,{"time":6602,"open":6603,"high":6604,"low":6605,"close":6606,"volume":6607},"2014-03-31",15.6653,15.9372,15.4582,15.5013,85341600,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"2014-04-07",15.4366,15.7516,15.1777,15.1906,95018200,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2014-04-14",15.2899,15.6092,15.1604,15.5488,70926000,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6627,"volume":6628},"2014-04-21",15.5618,15.7646,15.3935,15.428,63682600,{"time":6630,"open":6631,"high":6632,"low":6633,"close":6634,"volume":6635},"2014-04-28",15.4798,15.825,15.3719,15.7042,76817200,{"time":6637,"open":6603,"high":6638,"low":6639,"close":6640,"volume":6641},"2014-05-05",15.7991,15.4409,15.6783,53669800,{"time":6643,"open":6611,"high":6644,"low":6603,"close":6645,"volume":6646},"2014-05-12",15.9415,15.8293,59082200,{"time":6648,"open":6649,"high":6650,"low":6649,"close":6651,"volume":6652},"2014-05-19",15.7732,16.1228,16.1141,36368200,{"time":6654,"open":6655,"high":6656,"low":6657,"close":6658,"volume":6659},"2014-05-26",16.153,16.3429,16.1487,16.3213,46669200,{"time":6661,"open":6662,"high":6663,"low":6664,"close":6665,"volume":6666},"2014-06-02",16.3472,16.4939,16.2004,16.481,50193000,{"time":6668,"open":6669,"high":6670,"low":6671,"close":6672,"volume":6673},"2014-06-09",16.5025,16.563,16.3083,16.4551,52782200,{"time":6675,"open":6676,"high":6677,"low":6678,"close":6679,"volume":6680},"2014-06-16",16.4249,16.6061,16.399,16.5136,76966400,{"time":6682,"open":6683,"high":6684,"low":6685,"close":6686,"volume":6687},"2014-06-23",16.4962,16.6393,16.4225,16.622,79171800,{"time":6689,"open":6690,"high":6691,"low":6692,"close":6693,"volume":6694},"2014-06-30",16.609,16.8951,16.596,16.8864,38284600,{"time":6696,"open":6693,"high":6697,"low":6698,"close":6699,"volume":6700},"2014-07-07",16.9168,16.5699,16.8734,64414800,{"time":6702,"open":6703,"high":6704,"low":6705,"close":6706,"volume":6707},"2014-07-14",16.9515,17.1639,16.8474,17.1032,60259200,{"time":6709,"open":6710,"high":6711,"low":6712,"close":6713,"volume":6714},"2014-07-21",17.0945,17.307,17.0122,17.2203,65707800,{"time":6716,"open":6717,"high":6718,"low":6719,"close":6720,"volume":6721},"2014-07-28",17.2333,17.3763,16.7347,16.8171,111521600,{"time":6723,"open":6724,"high":6725,"low":6692,"close":6726,"volume":6727},"2014-08-04",16.8691,16.9818,16.765,81311600,{"time":6729,"open":6730,"high":6731,"low":6732,"close":6733,"volume":6734},"2014-08-11",16.8431,17.1162,16.7564,17.0338,64461600,{"time":6736,"open":6737,"high":6738,"low":6706,"close":6739,"volume":6740},"2014-08-18",17.1509,17.424,17.3893,48326600,{"time":6742,"open":6743,"high":6744,"low":6745,"close":6746,"volume":6747},"2014-08-25",17.4717,17.4761,17.32,17.463,44652000,{"time":6749,"open":6750,"high":6751,"low":6752,"close":6753,"volume":6754},"2014-09-01",17.5021,17.5324,17.3113,17.4674,49637600,{"time":6756,"open":6757,"high":6758,"low":6745,"close":6759,"volume":6760},"2014-09-08",17.4587,17.5758,17.437,76113000,{"time":6762,"open":6753,"high":6763,"low":6764,"close":6765,"volume":6766},"2014-09-15",17.6645,17.2506,17.5643,99137800,{"time":6768,"open":6769,"high":6769,"low":6770,"close":6771,"volume":6772},"2014-09-22",17.5687,17.1376,17.3249,67452800,{"time":6774,"open":6775,"high":6776,"low":6777,"close":6778,"volume":6779},"2014-09-29",17.1855,17.4511,16.9199,17.2334,89454800,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6784,"volume":6785},"2014-10-06",17.3205,17.351,16.5673,140215600,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2014-10-13",16.5455,16.7066,15.9272,16.3931,238244400,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2014-10-20",16.3017,17.1028,16.2189,17.0897,143985200,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2014-10-27",17.0375,17.6558,17.0201,17.6514,92032200,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2014-11-03",17.6732,17.8386,17.6122,17.782,78612800,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6817,"volume":6819},"2014-11-10",17.7733,18.1173,17.7428,44262400,{"time":6821,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},"2014-11-17",18.0651,18.2697,17.9301,18.1434,54979600,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"2014-11-24",18.1783,18.5396,18.126,18.5005,47062600,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"2014-12-01",18.4569,18.4787,18.2131,18.3394,65026600,{"time":6842,"open":6843,"high":6844,"low":6763,"close":6845,"volume":6846},"2014-12-08",18.3045,18.335,17.6863,82406800,{"time":6848,"open":6849,"high":6850,"low":6851,"close":6852,"volume":6853},"2014-12-15",17.8038,18.2903,17.3423,18.194,127078600,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2014-12-22",18.2641,18.5573,18.2334,18.5223,35481000,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2014-12-29",18.4523,18.5048,17.9708,18.0627,49184400,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2015-01-05",17.9971,18.2072,17.4894,18.054,91713000,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6809,"volume":6880},"2015-01-12",18.0452,18.2159,17.4369,108575600,{"time":6882,"open":6883,"high":6884,"low":6885,"close":6886,"volume":6887},"2015-01-19",17.7782,18.2247,17.5988,18.1415,82451800,{"time":6889,"open":6890,"high":6891,"low":6892,"close":6893,"volume":6894},"2015-01-26",18.1196,18.1678,17.3581,17.4631,126793200,{"time":6896,"open":6897,"high":6898,"low":6899,"close":6900,"volume":6901},"2015-02-02",17.5244,18.1547,17.2399,17.9883,82557600,{"time":6903,"open":6904,"high":6905,"low":6906,"close":6907,"volume":6908},"2015-02-09",17.9402,18.6799,17.9227,18.6667,71492800,{"time":6910,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},"2015-02-16",18.6842,18.8812,18.623,18.8549,38298000,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"2015-02-23",18.8768,18.96,18.7586,18.8593,56370600,{"time":6924,"open":6925,"high":6926,"low":6859,"close":6927,"volume":6928},"2015-03-02",18.9249,19.0212,18.5529,74240600,{"time":6930,"open":6931,"high":6932,"low":6933,"close":6934,"volume":6935},"2015-03-09",18.5879,18.7192,18.0584,18.159,108180000,{"time":6937,"open":6938,"high":6939,"low":6940,"close":6941,"volume":6942},"2015-03-16",18.2553,18.7871,18.1984,18.6948,124634000,{"time":6944,"open":6945,"high":6939,"low":6946,"close":6947,"volume":6948},"2015-03-23",18.6992,17.9916,18.1806,71913000,{"time":6950,"open":6951,"high":6952,"low":6953,"close":6947,"volume":6954},"2015-03-30",18.3169,18.4135,18.0576,60932200,{"time":6956,"open":6957,"high":6958,"low":6959,"close":6960,"volume":6961},"2015-04-06",18.0532,18.5102,18.0356,18.4926,61677800,{"time":6963,"open":6964,"high":6965,"low":6966,"close":6967,"volume":6968},"2015-04-13",18.5278,18.6069,18.1674,18.2246,83190600,{"time":6970,"open":6971,"high":6972,"low":6973,"close":6974,"volume":6975},"2015-04-20",18.3081,18.976,18.2993,18.9541,56141800,{"time":6977,"open":6978,"high":6979,"low":6980,"close":6981,"volume":6982},"2015-04-27",19.0244,19.1387,18.6377,18.9409,92345200,{"time":6984,"open":6985,"high":6986,"low":6987,"close":6988,"volume":6989},"2015-05-04",18.9848,19.0551,18.3959,18.9101,82274200,{"time":6991,"open":6992,"high":6993,"low":6994,"close":6995,"volume":6996},"2015-05-11",18.8969,19.1518,18.5498,19.0332,76895800,{"time":6998,"open":6999,"high":7000,"low":7001,"close":7002,"volume":7003},"2015-05-18",19.0068,19.209,18.9804,19.1606,53302400,{"time":7005,"open":7006,"high":7007,"low":7008,"close":7009,"volume":7010},"2015-05-25",19.1035,19.2529,18.8266,19.0595,65829400,{"time":7012,"open":7013,"high":7014,"low":7015,"close":7016,"volume":7017},"2015-06-01",19.1694,19.2178,18.7915,18.875,68612400,{"time":7019,"open":7020,"high":6978,"low":7021,"close":7022,"volume":7023},"2015-06-08",18.8706,18.497,18.7519,73709000,{"time":7025,"open":7026,"high":7027,"low":7021,"close":7028,"volume":7029},"2015-06-15",18.6289,18.9673,18.7789,103548600,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":7036},"2015-06-22",18.9378,19.0129,18.6023,18.6553,58732400,{"time":7038,"open":7039,"high":7040,"low":7041,"close":7042,"volume":7043},"2015-06-29",18.4566,18.567,18.2271,18.4258,75601000,{"time":7045,"open":7046,"high":7047,"low":7048,"close":7049,"volume":7050},"2015-07-06",18.2977,18.4346,18.0064,18.2933,118142000,{"time":7052,"open":7053,"high":7054,"low":7055,"close":7054,"volume":7056},"2015-07-13",18.4081,19.1762,18.4037,65436000,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"2015-07-20",19.2424,19.3395,18.6862,18.6994,79889400,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"2015-07-27",18.5493,18.9113,18.4831,18.7966,85275200,{"time":7072,"open":7073,"high":7074,"low":7075,"close":7076,"volume":7077},"2015-08-03",18.7877,18.8981,18.4655,18.5935,82792400,{"time":7079,"open":7080,"high":7081,"low":7049,"close":7082,"volume":7083},"2015-08-10",18.6774,18.9069,18.7259,111098200,{"time":7085,"open":7035,"high":7086,"low":7087,"close":7087,"volume":7088},"2015-08-17",18.8363,17.4634,113809000,{"time":198,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},16.3377,17.9534,13.8259,17.9225,246078600,{"time":7096,"open":7097,"high":7091,"low":7098,"close":7099,"volume":7100},"2015-08-31",17.7768,17.1058,17.3486,139672000,{"time":7102,"open":7103,"high":7104,"low":7105,"close":7106,"volume":7107},"2015-09-07",17.6797,18.0373,17.5605,17.8607,79982000,{"time":7109,"open":7110,"high":7111,"low":7112,"close":7113,"volume":7114},"2015-09-14",17.9357,18.2757,17.724,17.7639,117734400,{"time":7116,"open":7117,"high":7118,"low":7119,"close":7120,"volume":7121},"2015-09-21",17.7949,17.9944,17.3914,17.653,93568200,{"time":7123,"open":7124,"high":7125,"low":7126,"close":7125,"volume":7127},"2015-09-28",17.5776,17.7727,17.0499,133177000,{"time":7129,"open":7130,"high":7131,"low":7132,"close":7133,"volume":7134},"2015-10-05",17.8836,18.4068,17.8481,18.3935,120794000,{"time":7136,"open":7137,"high":7138,"low":7139,"close":7140,"volume":7141},"2015-10-12",18.4334,18.6241,18.2915,18.6108,87919600,{"time":7143,"open":7144,"high":7145,"low":7146,"close":7147,"volume":7148},"2015-10-19",18.5709,19.511,18.4689,19.4356,106731800,{"time":7150,"open":7151,"high":7152,"low":7153,"close":7154,"volume":7155},"2015-10-26",19.4179,19.5376,19.2272,19.3558,95390400,{"time":7157,"open":7158,"high":7159,"low":7160,"close":7161,"volume":7162},"2015-11-02",19.3913,19.7682,19.3425,19.6617,83037200,{"time":7164,"open":7165,"high":7165,"low":7166,"close":7167,"volume":7168},"2015-11-09",19.6041,18.7837,18.7882,117399000,{"time":7170,"open":7171,"high":7172,"low":7173,"close":7174,"volume":7175},"2015-11-16",18.7571,19.6085,18.7483,19.5997,90592200,{"time":7177,"open":7178,"high":7179,"low":7180,"close":7181,"volume":7182},"2015-11-23",19.613,19.6218,19.2937,19.4711,57815600,{"time":7184,"open":7185,"high":7186,"low":7187,"close":7188,"volume":7189},"2015-11-30",19.4977,19.7992,19.1961,19.7637,118392400,{"time":7191,"open":7192,"high":7193,"low":7194,"close":7195,"volume":7196},"2015-12-07",19.7416,19.7593,18.9656,18.9789,132961600,{"time":7198,"open":7199,"high":7200,"low":7201,"close":7202,"volume":7203},"2015-12-14",18.9744,19.5509,18.7622,18.7934,182304800,{"time":7205,"open":7206,"high":7207,"low":7208,"close":7209,"volume":7210},"2015-12-21",18.9494,19.3238,18.8246,19.2747,62248000,{"time":7212,"open":7213,"high":7214,"low":7215,"close":7215,"volume":7216},"2015-12-28",19.2034,19.5733,19.0876,60034800,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"2016-01-04",18.7444,18.9405,17.8442,17.8665,175276000,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2016-01-11",17.9912,18.3299,17.3183,17.5322,193824800,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2016-01-18",17.7372,18.0001,16.9484,17.9957,165349000,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"2016-01-25",17.8977,18.3923,17.5099,18.379,147313600,{"time":7246,"open":7247,"high":7248,"low":7229,"close":7249,"volume":7250},"2016-02-01",18.3032,18.5305,17.6035,184470000,{"time":7252,"open":7253,"high":7254,"low":7255,"close":7256,"volume":7257},"2016-02-08",17.3094,17.6169,17.0464,17.501,204144800,{"time":7259,"open":7260,"high":7261,"low":7262,"close":7263,"volume":7264},"2016-02-15",17.6971,18.2631,17.5991,18.1205,83159400,{"time":7266,"open":7267,"high":7268,"low":7269,"close":7270,"volume":7271},"2016-02-22",18.2854,18.5572,17.7818,18.3879,88201200,{"time":7273,"open":7274,"high":7275,"low":7276,"close":7277,"volume":7278},"2016-02-29",18.37,18.9984,18.2586,18.9048,100848000,{"time":7280,"open":7281,"high":7282,"low":7283,"close":7284,"volume":7285},"2016-03-07",18.7979,19.1098,18.584,19.1054,122846200,{"time":7287,"open":7288,"high":7289,"low":7290,"close":7291,"volume":7292},"2016-03-14",19.0474,19.5827,19.0385,19.5245,99840800,{"time":7294,"open":7295,"high":7296,"low":7297,"close":7298,"volume":7299},"2016-03-21",19.4797,19.6723,19.3722,19.5379,77069400,{"time":7301,"open":7302,"high":7303,"low":7304,"close":7305,"volume":7306},"2016-03-28",19.5558,20.0306,19.4304,20.0216,103455200,{"time":7308,"open":7309,"high":7310,"low":7289,"close":7311,"volume":7312},"2016-04-04",19.9903,20.0351,19.6588,97809000,{"time":7314,"open":7315,"high":7316,"low":7317,"close":7318,"volume":7319},"2016-04-11",19.7439,19.9992,19.5065,19.8604,77141600,{"time":7321,"open":7322,"high":2103,"low":7323,"close":7324,"volume":7325},"2016-04-18",19.8022,19.3543,19.4573,93328000,{"time":7327,"open":7328,"high":7329,"low":7330,"close":7331,"volume":7332},"2016-04-25",19.4035,19.5289,18.7317,18.8705,128140600,{"time":7334,"open":7335,"high":7336,"low":7337,"close":7338,"volume":7339},"2016-05-02",18.9108,19.0318,18.7048,18.9243,118238800,{"time":7341,"open":7342,"high":7343,"low":7344,"close":7345,"volume":7346},"2016-05-09",18.9332,19.2288,18.8571,18.9063,97742600,{"time":7348,"open":7338,"high":7349,"low":7350,"close":7351,"volume":7352},"2016-05-16",19.2154,18.7988,19.1393,83491200,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2016-05-23",19.1303,19.7798,19.0855,19.7529,84018000,{"time":7361,"open":7362,"high":7363,"low":7364,"close":7365,"volume":7366},"2016-05-30",19.7708,19.8201,19.5648,19.6812,70652200,{"time":7368,"open":7369,"high":7370,"low":7371,"close":7372,"volume":7373},"2016-06-06",19.6947,19.8694,19.623,19.6902,84811200,{"time":7375,"open":7376,"high":7377,"low":7378,"close":7379,"volume":7380},"2016-06-13",19.5155,19.632,19.2602,19.3765,96686600,{"time":7382,"open":7383,"high":7384,"low":7385,"close":7386,"volume":7387},"2016-06-20",19.5475,19.8086,18.9894,19.0299,104963000,{"time":7389,"open":7390,"high":7391,"low":7392,"close":7393,"volume":7394},"2016-06-27",18.8904,19.624,18.5708,19.5655,125975800,{"time":7396,"open":7397,"high":7398,"low":7399,"close":7400,"volume":7401},"2016-07-04",19.462,19.8761,19.291,19.8626,70891200,{"time":7403,"open":7404,"high":7405,"low":7406,"close":7407,"volume":7408},"2016-07-11",19.9256,20.3442,19.9076,20.2586,105674200,{"time":7410,"open":7411,"high":7412,"low":7413,"close":7414,"volume":7415},"2016-07-18",20.2902,20.6502,20.2541,20.6277,48261400,{"time":7417,"open":7418,"high":7419,"low":7420,"close":7421,"volume":7422},"2016-07-25",20.5917,20.9563,20.5377,20.9068,82263200,{"time":7424,"open":7421,"high":7425,"low":7426,"close":7427,"volume":7428},"2016-08-01",21.1858,20.6907,21.1768,82748200,{"time":7430,"open":7431,"high":7432,"low":7433,"close":7434,"volume":7435},"2016-08-08",21.1993,21.2849,21.1228,21.2038,64844400,{"time":7437,"open":7438,"high":7439,"low":7440,"close":7441,"volume":7442},"2016-08-15",21.2308,21.3479,21.0193,21.1633,52877000,{"time":7444,"open":7445,"high":7446,"low":7447,"close":7427,"volume":7448},"2016-08-22",21.1048,21.3299,21.0508,75589400,{"time":7450,"open":7451,"high":7452,"low":7447,"close":7453,"volume":7454},"2016-08-29",21.1678,21.3704,21.3119,80017200,{"time":7456,"open":7457,"high":7458,"low":7459,"close":7459,"volume":7460},"2016-09-05",21.3254,21.4784,20.7763,103608400,{"time":7462,"open":7463,"high":7464,"low":7465,"close":7466,"volume":7467},"2016-09-12",20.6727,21.4559,20.6412,21.3367,171294400,{"time":7469,"open":7470,"high":7471,"low":7472,"close":7473,"volume":7474},"2016-09-19",21.391,21.6802,21.2373,21.4633,93310000,{"time":7476,"open":7477,"high":7478,"low":7479,"close":7480,"volume":7481},"2016-09-26",21.3729,21.6622,21.2961,21.5944,96231000,{"time":7483,"open":7484,"high":7485,"low":7486,"close":7487,"volume":7488},"2016-10-03",21.5356,21.6396,21.3774,21.522,70442000,{"time":7490,"open":7491,"high":7492,"low":7493,"close":7494,"volume":7495},"2016-10-10",21.635,21.7209,21.1469,21.4091,80046000,{"time":7497,"open":7494,"high":7498,"low":7499,"close":7500,"volume":7501},"2016-10-17",21.5763,21.3187,21.4814,58787800,{"time":7503,"open":7480,"high":7492,"low":7504,"close":7505,"volume":7506},"2016-10-24",21.3865,21.4407,70550400,{"time":7508,"open":7509,"high":7510,"low":7511,"close":7512,"volume":7513},"2016-10-31",21.4949,21.5266,20.817,20.8712,82784600,{"time":7515,"open":7516,"high":7487,"low":7517,"close":7518,"volume":7519},"2016-11-07",21.1786,20.7628,21.1198,207485000,{"time":7521,"open":7522,"high":7523,"low":7524,"close":7525,"volume":7526},"2016-11-14",21.1379,21.5175,20.6995,21.4045,127626200,{"time":7528,"open":7500,"high":7529,"low":7530,"close":7531,"volume":7532},"2016-11-21",21.7254,21.4497,21.6938,57381200,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2016-11-28",21.6757,21.8294,20.9571,21.1017,114302200,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7543,"volume":7545},"2016-12-05",21.2192,21.9876,21.1334,100434600,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"2016-12-12",21.9198,22.331,21.852,22.0574,127205600,{"time":7554,"open":7555,"high":7556,"low":7551,"close":7557,"volume":7558},"2016-12-19",22.0755,22.3343,22.2299,68842200,{"time":7560,"open":7561,"high":7562,"low":7563,"close":7564,"volume":7565},"2016-12-26",22.2526,22.4251,21.8849,21.9529,55832800,{"time":7567,"open":7568,"high":7569,"low":7570,"close":7562,"volume":7571},"2017-01-02",22.0937,22.4568,22.0165,70834400,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2017-01-09",22.4387,22.5839,22.2616,22.5431,70662800,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2017-01-16",22.4841,22.6657,22.4069,22.6066,53977800,{"time":7587,"open":7575,"high":7588,"low":7589,"close":7590,"volume":7591},"2017-01-23",23.0742,22.4886,23.0333,81671600,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"2017-01-30",22.9562,23.0424,22.6339,23.0106,90236000,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"2017-02-06",22.9789,23.333,22.9199,23.2966,64360400,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7609,"volume":7611},"2017-02-13",23.3375,23.6916,23.3057,65820400,{"time":7613,"open":7614,"high":7615,"low":7616,"close":7617,"volume":7618},"2017-02-20",23.7415,23.9004,23.6825,23.8913,57956600,{"time":7620,"open":7621,"high":7622,"low":7623,"close":7624,"volume":7625},"2017-02-27",23.8868,24.1319,23.7279,23.9957,79439000,{"time":7627,"open":7628,"high":7629,"low":7630,"close":7631,"volume":7632},"2017-03-06",23.8959,24.1591,23.855,24.1092,68762400,{"time":7634,"open":7631,"high":7635,"low":7636,"close":7637,"volume":7638},"2017-03-13",24.3843,23.9866,24.3069,83016200,{"time":7640,"open":7641,"high":7642,"low":7643,"close":7644,"volume":7645},"2017-03-20",24.3114,24.4527,23.9469,24.079,110661800,{"time":7647,"open":7648,"high":7649,"low":7650,"close":7651,"volume":7652},"2017-03-27",23.8785,24.3752,23.8466,24.2932,71723400,{"time":7654,"open":7655,"high":7656,"low":7657,"close":7658,"volume":7659},"2017-04-03",24.316,24.4755,24.0927,24.1793,88842200,{"time":7661,"open":7662,"high":7663,"low":7650,"close":7664,"volume":7665},"2017-04-10",24.1929,24.2522,23.8649,63503000,{"time":7667,"open":7668,"high":7669,"low":7668,"close":7670,"volume":7671},"2017-04-17",23.9378,24.3205,24.2294,71537000,{"time":7673,"open":7674,"high":7675,"low":7676,"close":7677,"volume":7678},"2017-04-24",24.4937,24.8309,24.439,24.7808,92614200,{"time":7680,"open":7681,"high":7682,"low":7683,"close":7684,"volume":7685},"2017-05-01",24.8719,25.0588,24.8264,25.0497,73316600,{"time":7687,"open":7688,"high":7689,"low":7690,"close":7691,"volume":7692},"2017-05-08",25.0679,25.3322,25.0223,25.3185,65636400,{"time":7694,"open":7695,"high":7696,"low":7697,"close":7698,"volume":7699},"2017-05-15",25.3504,25.5783,24.7762,25.1727,129193400,{"time":7701,"open":7702,"high":7703,"low":7704,"close":7705,"volume":7706},"2017-05-22",25.2319,25.7605,25.2274,25.6922,137676800,{"time":7708,"open":7709,"high":7710,"low":7711,"close":7712,"volume":7713},"2017-05-29",25.7013,26.0659,25.6649,26.0613,74197200,{"time":7715,"open":7712,"high":7716,"low":7717,"close":7718,"volume":7719},"2017-06-05",26.2573,25.1636,25.5281,130799200,{"time":7721,"open":7722,"high":7723,"low":7724,"close":7725,"volume":7726},"2017-06-12",25.2638,25.6648,24.9585,25.2787,213084400,{"time":7728,"open":7729,"high":7730,"low":7731,"close":7732,"volume":7733},"2017-06-19",25.4709,25.8232,25.448,25.7591,116793000,{"time":7735,"open":7736,"high":7737,"low":7738,"close":7739,"volume":7740},"2017-06-26",25.8964,25.9513,24.8578,25.0362,143889400,{"time":7742,"open":7743,"high":7744,"low":7745,"close":7746,"volume":7747},"2017-07-03",25.1414,25.2512,24.8212,25.1689,105875200,{"time":7749,"open":7750,"high":7751,"low":7752,"close":7753,"volume":7754},"2017-07-10",25.1735,26.0428,25.1369,26.0153,87634600,{"time":7756,"open":7757,"high":7758,"low":7759,"close":7760,"volume":7761},"2017-07-17",26.0382,26.3539,25.9055,26.2944,85217600,{"time":7763,"open":7764,"high":7765,"low":7766,"close":7764,"volume":7767},"2017-07-24",26.2807,26.6284,25.9833,112402600,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"2017-07-31",26.3219,26.5598,26.1251,26.3585,94617200,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7772,"volume":7780},"2017-08-07",26.3951,26.6879,25.933,109993000,{"time":7782,"open":7783,"high":7784,"low":7785,"close":7786,"volume":7787},"2017-08-14",26.363,26.7565,26.0108,26.1114,111064800,{"time":7789,"open":7790,"high":7791,"low":7792,"close":7793,"volume":7794},"2017-08-21",26.1297,26.5689,25.9284,26.3997,83581000,{"time":7796,"open":7797,"high":7798,"low":7799,"close":7800,"volume":7801},"2017-08-28",26.4637,27.0082,26.2029,26.8938,75552000,{"time":7803,"open":7804,"high":7805,"low":7806,"close":7807,"volume":7808},"2017-09-04",26.816,26.8663,26.4774,26.5506,69936800,{"time":7810,"open":7811,"high":7812,"low":7811,"close":7813,"volume":7814},"2017-09-11",26.7611,27.0402,26.9715,87555600,{"time":7816,"open":7817,"high":7818,"low":7819,"close":7820,"volume":7821},"2017-09-18",27.0128,27.1689,26.7557,26.8705,75816600,{"time":7823,"open":7824,"high":7825,"low":7826,"close":7827,"volume":7828},"2017-09-25",26.7833,27.1598,26.4343,27.1368,96559600,{"time":7830,"open":7831,"high":7832,"low":7833,"close":7834,"volume":7835},"2017-10-02",27.2057,27.5409,27.045,27.5271,66073200,{"time":7837,"open":7838,"high":7839,"low":7840,"close":7841,"volume":7842},"2017-10-09",27.5684,27.8301,27.4812,27.7796,58918800,{"time":7844,"open":7845,"high":7846,"low":7847,"close":7848,"volume":7849},"2017-10-16",27.8485,28.0873,27.6832,28.0551,67618800,{"time":7851,"open":7852,"high":7853,"low":7854,"close":7855,"volume":7856},"2017-10-23",28.1011,28.7944,27.6648,28.7163,96584400,{"time":7858,"open":7859,"high":7860,"low":7859,"close":7861,"volume":7862},"2017-10-30",28.4133,29.1801,29.1525,92242000,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"2017-11-06",29.1342,29.3959,28.8633,29.1571,74209800,{"time":7871,"open":7872,"high":7873,"low":7853,"close":7874,"volume":7875},"2017-11-13",29.0469,29.3362,29.0883,72213600,{"time":7877,"open":7868,"high":7878,"low":7879,"close":7880,"volume":7881},"2017-11-20",29.6301,29.1158,29.6163,62417600,{"time":7883,"open":7884,"high":7885,"low":7886,"close":7887,"volume":7888},"2017-11-27",29.5658,29.7403,28.7393,29.1617,184200400,{"time":7890,"open":7891,"high":7892,"low":7893,"close":7894,"volume":7895},"2017-12-04",29.3454,29.3592,28.5189,29.2031,131478400,{"time":7897,"open":7898,"high":7899,"low":7900,"close":7901,"volume":7902},"2017-12-11",29.1893,29.7959,29.1709,29.7544,124851800,{"time":7904,"open":7905,"high":7906,"low":7907,"close":7908,"volume":7909},"2017-12-18",29.9664,30.0493,29.6668,29.7452,106260400,{"time":7911,"open":7912,"high":7913,"low":7914,"close":7915,"volume":7916},"2017-12-25",29.5608,29.6853,29.441,29.4732,55833800,{"time":7918,"open":7919,"high":7920,"low":7921,"close":7922,"volume":7923},"2018-01-01",29.5931,30.584,29.5193,30.5563,90958400,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"2018-01-08",30.5425,30.8328,30.3397,30.7914,87580400,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"2018-01-15",30.9803,31.2983,30.5932,31.2476,119560000,{"time":7939,"open":7940,"high":7941,"low":7942,"close":7941,"volume":7943},"2018-01-22",31.2246,31.8883,31.1601,121532400,{"time":7945,"open":7946,"high":7946,"low":7947,"close":7948,"volume":7949},"2018-01-29",31.7961,30.6347,30.6393,191557400,{"time":7951,"open":7952,"high":7953,"low":7954,"close":7955,"volume":7956},"2018-02-05",30.312,30.8881,28.0998,29.2797,364583200,{"time":7958,"open":7919,"high":7959,"low":7960,"close":7961,"volume":7962},"2018-02-12",31.2937,29.3765,30.9619,131470400,{"time":7964,"open":7965,"high":7966,"low":7967,"close":7966,"volume":7968},"2018-02-19",30.8052,31.4735,30.7407,105668800,{"time":7970,"open":7971,"high":7972,"low":7973,"close":7974,"volume":7975},"2018-02-26",31.6071,32.1279,30.4641,31.1923,159005400,{"time":7977,"open":7978,"high":7979,"low":7980,"close":7979,"volume":7981},"2018-03-05",31.0449,32.4966,30.9757,104234200,{"time":7983,"open":7984,"high":7985,"low":7986,"close":7987,"volume":7988},"2018-03-12",32.5934,32.8791,32.0357,32.1822,129801400,{"time":7990,"open":7991,"high":7992,"low":7993,"close":7994,"volume":7995},"2018-03-19",31.8817,31.9326,29.7042,29.718,164661200,{"time":7997,"open":7998,"high":7999,"low":8000,"close":8001,"volume":8002},"2018-03-26",30.3237,31.0541,29.4822,30.2451,198739000,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"2018-04-02",30.1249,30.5548,29.1956,29.6117,197650000,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"2018-04-09",29.829,30.9894,29.8059,30.6612,114150400,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"2018-04-16",30.8738,31.5719,30.4809,30.6103,127976000,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"2018-04-23",30.7259,30.8461,29.5886,30.4624,162749600,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"2018-04-30",30.541,31.3177,30.148,31.2622,115280800,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8043,"volume":8044},"2018-05-07",31.4101,32.4319,31.2853,32.307,126690000,{"time":8046,"open":8047,"high":8048,"low":8049,"close":8050,"volume":8051},"2018-05-14",32.4134,32.5567,31.8123,31.8401,99514000,{"time":8053,"open":8054,"high":8055,"low":8056,"close":8057,"volume":8058},"2018-05-21",32.1313,32.3625,31.8031,32.2469,107932200,{"time":8060,"open":8061,"high":8062,"low":8063,"close":8064,"volume":8065},"2018-05-28",32.0851,32.8711,31.8586,32.8664,134605000,{"time":8067,"open":8068,"high":8069,"low":8070,"close":8071,"volume":8072},"2018-06-04",32.9497,33.4628,32.8757,33.1392,148651400,{"time":8074,"open":8075,"high":8076,"low":8077,"close":8078,"volume":8079},"2018-06-11",33.1577,33.4859,33.0756,33.2751,115847800,{"time":8081,"open":8082,"high":8083,"low":8084,"close":8085,"volume":8086},"2018-06-18",33.0432,33.3679,32.7137,32.8483,126445000,{"time":8088,"open":8089,"high":8090,"low":8091,"close":8092,"volume":8093},"2018-06-25",32.5838,32.6163,31.8137,32.2312,163500800,{"time":8095,"open":8096,"high":8097,"low":8098,"close":8099,"volume":8100},"2018-07-02",31.9529,33.02,31.9065,32.9689,90737800,{"time":8102,"open":8103,"high":8104,"low":8105,"close":8106,"volume":8107},"2018-07-09",33.1452,33.7391,32.9736,33.6556,108614600,{"time":8109,"open":8110,"high":8111,"low":8112,"close":8113,"volume":8114},"2018-07-16",33.6649,33.8829,33.3169,33.6602,71748800,{"time":8116,"open":8117,"high":8118,"low":8119,"close":8120,"volume":8121},"2018-07-23",33.5906,34.4443,33.1267,33.3355,165819000,{"time":8123,"open":8112,"high":8104,"low":8124,"close":8104,"volume":8125},"2018-07-30",32.6256,135673400,{"time":8127,"open":8128,"high":8129,"low":8130,"close":8111,"volume":8131},"2018-08-06",33.7252,34.2866,33.6463,96327600,{"time":8133,"open":8134,"high":8135,"low":8136,"close":8137,"volume":8138},"2018-08-13",33.934,34.1938,33.4746,33.9386,114329200,{"time":8140,"open":8141,"high":8142,"low":8143,"close":8144,"volume":8145},"2018-08-20",34.0175,34.4722,33.753,34.4629,81836800,{"time":8147,"open":8148,"high":8149,"low":8150,"close":8151,"volume":8152},"2018-08-27",34.6485,35.2748,34.5557,35.0753,95128400,{"time":8154,"open":8155,"high":8156,"low":8157,"close":8158,"volume":8159},"2018-09-03",34.9129,34.9918,33.985,34.1381,111420400,{"time":8161,"open":8162,"high":8163,"low":8164,"close":8165,"volume":8166},"2018-09-10",34.2634,34.9222,34.0592,34.7691,137368400,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8172,"volume":8173},"2018-09-17",34.7181,35.0592,34.268,34.7333,143199600,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2018-09-24",34.5658,35.1011,34.4308,35.0685,134143400,{"time":8182,"open":8183,"high":8184,"low":8185,"close":8186,"volume":8187},"2018-10-01",35.292,35.5061,33.9373,34.2725,166428800,{"time":8189,"open":8190,"high":8191,"low":8192,"close":8105,"volume":8193},"2018-10-08",34.1096,34.2166,31.6888,366867600,{"time":8195,"open":8196,"high":8197,"low":8198,"close":8199,"volume":8200},"2018-10-15",32.8526,33.5183,32.4104,32.5919,218837400,{"time":8202,"open":8203,"high":8204,"low":8205,"close":8206,"volume":8207},"2018-10-22",32.7455,33.0761,31.2326,31.6981,280666600,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2018-10-29",32.1357,32.6618,30.5343,32.0007,243052800,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2018-11-05",31.9821,33.1273,31.5072,32.5128,126016600,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2018-11-12",32.2148,32.2707,30.8694,31.754,191810600,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2018-11-19",31.605,31.6376,29.5054,29.8313,138209600,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"2018-11-26",30.2223,31.6515,30.0641,31.6283,142615200,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"2018-12-03",32.4197,32.4523,29.9337,30.0734,157476400,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2018-12-10",29.9058,31.2465,29.7335,30.0594,163050400,{"time":217,"open":8258,"high":8259,"low":8260,"close":8261,"volume":8262},29.9477,30.1525,27.5576,27.6791,315223400,{"time":236,"open":8264,"high":8265,"low":8266,"close":8267,"volume":8268},27.4173,29.1846,26.917,28.7077,186917600,{"time":1441,"open":8270,"high":8271,"low":8272,"close":8273,"volume":8274},28.9555,29.1706,27.4968,28.7545,156035000,{"time":8276,"open":8273,"high":8277,"low":8278,"close":8279,"volume":8280},"2019-01-07",29.7878,28.689,29.7083,115186600,{"time":8282,"open":8283,"high":8284,"low":8285,"close":8286,"volume":8287},"2019-01-14",29.4465,30.6154,29.3296,30.5546,109634800,{"time":8289,"open":8290,"high":8291,"low":8292,"close":8293,"volume":8294},"2019-01-21",30.3068,30.9193,29.8018,30.8258,97540600,{"time":8296,"open":8297,"high":8298,"low":8299,"close":8300,"volume":8301},"2019-01-28",30.3676,31.3401,30.0403,31.1717,126440600,{"time":8303,"open":8304,"high":8305,"low":8306,"close":8307,"volume":8308},"2019-02-04",31.2138,32.1349,31.1905,31.7889,105950800,{"time":8310,"open":8311,"high":8089,"low":8312,"close":8313,"volume":8314},"2019-02-11",31.8871,31.7001,32.551,86725400,{"time":8316,"open":8317,"high":8318,"low":8319,"close":8320,"volume":8321},"2019-02-18",32.4201,33.0466,32.3874,33.0279,80343800,{"time":8323,"open":8324,"high":8325,"low":8326,"close":8327,"volume":8328},"2019-02-25",33.2757,33.444,32.883,33.3552,131708600,{"time":8330,"open":8331,"high":8332,"low":8333,"close":8334,"volume":8335},"2019-03-04",33.4955,33.5796,32.1863,32.6399,138582800,{"time":8337,"open":8338,"high":8339,"low":8338,"close":8340,"volume":8341},"2019-03-11",32.7567,34.3917,34.2369,164284400,{"time":8343,"open":8344,"high":8345,"low":8346,"close":8339,"volume":8347},"2019-03-18",34.2604,35.297,34.1525,197433000,{"time":8349,"open":8350,"high":8351,"low":8352,"close":8353,"volume":8354},"2019-03-25",34.2792,34.7623,33.9321,34.7107,153260200,{"time":8356,"open":8357,"high":8358,"low":8359,"close":8360,"volume":8361},"2019-04-01",35.0484,35.7708,34.8514,35.6113,112919000,{"time":8363,"open":8364,"high":8365,"low":8366,"close":8365,"volume":8367},"2019-04-08",35.5269,36.0288,35.3768,91239400,{"time":8369,"open":8365,"high":8370,"low":8371,"close":8372,"volume":8373},"2019-04-15",36.5119,35.8224,36.5025,86519600,{"time":8375,"open":8376,"high":8377,"low":8378,"close":8379,"volume":8380},"2019-04-22",36.3337,37.2718,36.3008,36.8496,116306600,{"time":8382,"open":8383,"high":8384,"low":8385,"close":8386,"volume":8387},"2019-04-29",36.8543,37.3844,36.4368,36.9809,166360000,{"time":8389,"open":8390,"high":8391,"low":8392,"close":8393,"volume":8394},"2019-05-06",36.0991,36.7558,34.8795,35.7332,172425000,{"time":8396,"open":8397,"high":8398,"low":8399,"close":8400,"volume":8401},"2019-05-13",34.7248,35.9021,34.2885,35.358,175805400,{"time":8403,"open":8351,"high":8404,"low":8405,"close":8406,"volume":8407},"2019-05-20",35.2829,34.1197,34.3824,137745000,{"time":8409,"open":8410,"high":8353,"low":8411,"close":8412,"volume":8413},"2019-05-27",34.4902,33.7069,33.721,127975800,{"time":8415,"open":8416,"high":8417,"low":8418,"close":8419,"volume":8420},"2019-06-03",33.7726,35.949,32.9048,35.7379,146220600,{"time":8422,"open":8423,"high":8424,"low":8425,"close":8426,"volume":8427},"2019-06-10",35.9959,36.5072,35.5409,35.6957,101839800,{"time":8429,"open":8430,"high":8431,"low":8432,"close":8433,"volume":8434},"2019-06-17",35.7192,37.1822,35.6441,36.8621,145021200,{"time":8436,"open":8437,"high":8438,"low":8439,"close":8440,"volume":8441},"2019-06-24",36.928,37.0551,36.2125,36.735,110057400,{"time":8443,"open":8444,"high":8445,"low":8446,"close":8447,"volume":8448},"2019-07-01",37.5776,37.7047,37.1634,37.6341,66653000,{"time":8450,"open":8451,"high":8452,"low":8453,"close":8454,"volume":8455},"2019-07-08",37.3423,38.2178,37.0975,38.1943,91847800,{"time":8457,"open":8458,"high":8459,"low":8460,"close":8461,"volume":8462},"2019-07-15",38.2978,38.5426,37.7518,37.9824,81402800,{"time":8464,"open":8465,"high":8466,"low":8467,"close":8468,"volume":8469},"2019-07-22",38.1284,38.9663,38.1237,38.8768,85461600,{"time":8471,"open":8472,"high":8473,"low":8474,"close":8475,"volume":8476},"2019-07-29",38.8956,38.9192,36.8716,37.2105,167822800,{"time":8478,"open":8479,"high":8480,"low":8481,"close":8482,"volume":8483},"2019-08-05",36.2172,37.3799,35.3699,36.9469,198248000,{"time":8485,"open":8486,"high":8487,"low":8488,"close":8489,"volume":8490},"2019-08-12",36.6927,37.5164,35.8548,36.848,174029600,{"time":8492,"open":8493,"high":8494,"low":8495,"close":8496,"volume":8497},"2019-08-19",37.427,37.8412,36.1749,36.3255,105220200,{"time":8499,"open":8500,"high":8501,"low":8502,"close":8503,"volume":8504},"2019-08-26",36.7727,37.7377,36.3114,37.4364,91454000,{"time":8506,"open":8507,"high":8508,"low":8489,"close":8509,"volume":8510},"2019-09-02",37.1257,38.552,38.3637,77520600,{"time":8512,"open":8459,"high":8513,"low":8514,"close":8515,"volume":8516},"2019-09-09",38.7968,37.4552,38.2037,122366200,{"time":8518,"open":8519,"high":8520,"low":8521,"close":8522,"volume":8523},"2019-09-16",37.8883,38.6838,37.7424,37.8977,94530000,{"time":8525,"open":8526,"high":8527,"low":8528,"close":8529,"volume":8530},"2019-09-23",37.9025,38.4124,37.2508,37.6286,118752600,{"time":8532,"open":8533,"high":8534,"low":8535,"close":8536,"volume":8537},"2019-09-30",37.7891,38.4502,36.4906,38.0347,140378200,{"time":8539,"open":8540,"high":8541,"low":8542,"close":8543,"volume":8544},"2019-10-07",37.9072,38.8563,37.1753,38.5163,121212800,{"time":8546,"open":8547,"high":8548,"low":8549,"close":8550,"volume":8551},"2019-10-14",38.4785,39.0121,37.9639,38.2047,78781800,{"time":8553,"open":8554,"high":8555,"low":8522,"close":8556,"volume":8557},"2019-10-21",38.4313,39.201,39.1538,80025200,{"time":8559,"open":8560,"high":8561,"low":8562,"close":8561,"volume":8563},"2019-10-28",39.4985,39.9801,39.1443,97842200,{"time":8565,"open":8566,"high":8567,"low":8568,"close":8567,"volume":8569},"2019-11-04",40.287,40.6648,39.9187,93898000,{"time":8571,"open":8572,"high":8573,"low":8574,"close":8573,"volume":8575},"2019-11-11",40.4334,41.1936,40.3814,66730000,{"time":8577,"open":8578,"high":8579,"low":8580,"close":8581,"volume":8582},"2019-11-18",41.1794,41.5194,40.7261,40.8867,82404800,{"time":8584,"open":8585,"high":8586,"low":8587,"close":8588,"volume":8589},"2019-11-25",41.0708,41.7508,41.0567,41.628,64251400,{"time":8591,"open":8592,"high":8592,"low":8593,"close":8594,"volume":8595},"2019-12-02",41.6469,40.2115,41.4392,93518600,{"time":8597,"open":8598,"high":8599,"low":8600,"close":8601,"volume":8602},"2019-12-09",41.3683,42.3505,41.1511,42.256,84045600,{"time":8604,"open":8605,"high":8606,"low":8607,"close":8608,"volume":8609},"2019-12-16",42.5771,43.1376,42.478,43.0855,84759000,{"time":8611,"open":8612,"high":8613,"low":8614,"close":8615,"volume":8616},"2019-12-23",43.2182,43.7203,43.1234,43.5403,48022600,{"time":8618,"open":8619,"high":8620,"low":8621,"close":8622,"volume":8623},"2019-12-30",43.5308,44.2414,42.9576,43.744,84683600,{"time":8625,"open":8626,"high":8627,"low":8628,"close":8629,"volume":8630},"2020-01-06",43.3082,45.0562,43.2277,44.6962,85133400,{"time":8632,"open":8633,"high":8634,"low":8635,"close":8636,"volume":8637},"2020-01-13",44.8999,46.0511,44.8762,46.0084,79280200,{"time":8639,"open":8640,"high":8641,"low":8642,"close":8643,"volume":8644},"2020-01-20",45.8663,46.8185,45.8568,46.1553,72040400,{"time":8646,"open":8647,"high":8648,"low":8649,"close":8650,"volume":8651},"2020-01-27",45.0799,46.4774,44.8668,45.1605,134783800,{"time":8653,"open":8654,"high":8655,"low":8650,"close":8656,"volume":8657},"2020-02-03",45.2126,47.7518,47.2259,106974000,{"time":8659,"open":8660,"high":8661,"low":8662,"close":8663,"volume":8664},"2020-02-10",46.9512,48.3818,46.9417,48.3013,70801400,{"time":8666,"open":8667,"high":8668,"low":8669,"close":8670,"volume":8671},"2020-02-17",47.9128,48.7655,46.8138,47.1075,93472400,{"time":8673,"open":8674,"high":8675,"low":8676,"close":8677,"volume":8678},"2020-02-24",44.8478,45.8142,39.8215,41.8633,340739400,{"time":8680,"open":8681,"high":8682,"low":8683,"close":8684,"volume":8685},"2020-03-02",42.6165,44.8431,40.9727,42.1191,316376200,{"time":8687,"open":8688,"high":8689,"low":8690,"close":8691,"volume":8692},"2020-03-09",38.6467,41.5222,35.5296,39.8831,324928800,{"time":8694,"open":8695,"high":8696,"low":8697,"close":8698,"volume":8699},"2020-03-16",33.9758,37.524,33.2889,33.8336,503370000,{"time":256,"open":8701,"high":8702,"low":8703,"close":8704,"volume":8705},33.6627,39.2914,32.4293,37.4247,332679400,{"time":8707,"open":8708,"high":8709,"low":8710,"close":8711,"volume":8712},"2020-03-30",37.9247,39.6104,36.1723,36.7246,218249400,{"time":8714,"open":8715,"high":8716,"low":8717,"close":8718,"volume":8719},"2020-04-06",38.339,41.2771,38.0961,40.5723,146974400,{"time":8721,"open":8722,"high":8723,"low":8724,"close":8725,"volume":8726},"2020-04-13",40.4105,42.701,39.8342,42.5057,134891200,{"time":8728,"open":8729,"high":8730,"low":8731,"close":8732,"volume":8733},"2020-04-20",41.9295,42.4867,39.8295,42.2057,115258600,{"time":8735,"open":8736,"high":8737,"low":8738,"close":8739,"volume":8740},"2020-04-27",42.5867,43.8772,41.9438,42.3343,118643400,{"time":8742,"open":8743,"high":8744,"low":8738,"close":8745,"volume":8746},"2020-05-04",42.1391,45.1963,45.1344,92084000,{"time":8748,"open":8749,"high":8750,"low":8751,"close":8752,"volume":8753},"2020-05-11",44.8248,45.7487,42.9486,44.5105,140261000,{"time":8755,"open":8756,"high":8757,"low":8758,"close":8759,"volume":8760},"2020-05-18",45.3868,46.5201,45.2296,45.9487,97389400,{"time":8762,"open":8763,"high":8764,"low":8765,"close":8766,"volume":8767},"2020-05-25",46.8678,46.9154,44.9201,46.6535,121560600,{"time":8769,"open":8770,"high":8771,"low":8772,"close":8773,"volume":8774},"2020-06-01",46.4344,48.4297,46.2296,48.2916,107065600,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"2020-06-08",48.2059,49.9488,46.5153,47.3392,138256600,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"2020-06-15",46.4773,49.6726,46.3249,48.6868,120181200,{"time":8790,"open":8791,"high":8792,"low":8793,"close":8794,"volume":8795},"2020-06-22",48.7494,50.5353,48.3387,48.4868,124001600,{"time":8797,"open":8798,"high":8799,"low":8800,"close":8801,"volume":8802},"2020-06-29",48.482,50.7215,47.8994,50.2679,75901000,{"time":8804,"open":8805,"high":8806,"low":8807,"close":8808,"volume":8809},"2020-07-06",50.9173,51.8675,50.5592,51.6097,77729200,{"time":8811,"open":8812,"high":8813,"low":8814,"close":8815,"volume":8816},"2020-07-13",52.049,52.3928,49.6041,51.0128,112633800,{"time":8818,"open":8819,"high":8820,"low":8821,"close":8822,"volume":8823},"2020-07-20",51.1561,52.708,49.4084,50.2345,97102400,{"time":8825,"open":8826,"high":8827,"low":8828,"close":8829,"volume":8830},"2020-07-27",50.5401,52.7509,50.392,52.7318,94663000,{"time":8832,"open":8833,"high":8834,"low":8835,"close":8836,"volume":8837},"2020-08-03",53.4481,55.1863,53.4242,54.3124,99134400,{"time":8839,"open":8840,"high":8841,"low":8842,"close":8843,"volume":8844},"2020-08-10",54.4175,54.8711,53.0757,54.3793,69310200,{"time":8846,"open":8847,"high":8848,"low":8849,"close":8850,"volume":8851},"2020-08-17",54.7088,56.3801,54.4843,56.318,59435600,{"time":8853,"open":8854,"high":8855,"low":8856,"close":8857,"volume":8858},"2020-08-24",57.1298,59.0016,56.3323,58.8106,82798600,{"time":8860,"open":8861,"high":8862,"low":8863,"close":8864,"volume":8865},"2020-08-31",59.0446,60.9881,53.9829,56.4039,201753800,{"time":8867,"open":8868,"high":8869,"low":8870,"close":8871,"volume":8872},"2020-09-07",54.2599,56.4612,53.2523,53.94,153920400,{"time":8874,"open":8875,"high":8876,"low":8820,"close":8877,"volume":8878},"2020-09-14",54.8377,56.0124,53.3669,134868800,{"time":8880,"open":8881,"high":8882,"low":8883,"close":8884,"volume":8885},"2020-09-21",52.4036,54.8012,52.2169,54.5284,138792200,{"time":8887,"open":8888,"high":8889,"low":8890,"close":8891,"volume":8892},"2020-09-28",55.4329,56.7011,54.7869,55.007,124970600,{"time":8894,"open":8895,"high":8896,"low":8897,"close":8898,"volume":8899},"2020-10-05",55.3994,57.5291,55.1458,57.5147,76660200,{"time":8901,"open":8902,"high":8903,"low":8904,"close":8905,"volume":8906},"2020-10-12",58.3618,59.4721,57.2754,57.9646,76040800,{"time":8908,"open":8909,"high":8910,"low":8911,"close":8912,"volume":8913},"2020-10-19",58.2565,58.4766,56.0934,56.682,67154000,{"time":8915,"open":8916,"high":8917,"low":8918,"close":8919,"volume":8920},"2020-10-26",56.0551,56.5049,52.4371,53.0544,115268200,{"time":8922,"open":8923,"high":8924,"low":8925,"close":8926,"volume":8927},"2020-11-02",53.4612,58.3714,52.6811,58.1847,117418800,{"time":8929,"open":8930,"high":8931,"low":8932,"close":8933,"volume":8934},"2020-11-09",59.4194,59.9937,56.2274,58.0029,103999600,{"time":8936,"open":8937,"high":8938,"low":8939,"close":8940,"volume":8941},"2020-11-16",58.0077,58.6681,57.2467,57.4812,56417400,{"time":8943,"open":8944,"high":8945,"low":8946,"close":8947,"volume":8948},"2020-11-23",57.6583,58.9504,56.9691,58.7016,42653200,{"time":8950,"open":8951,"high":8952,"low":8953,"close":8954,"volume":8955},"2020-11-30",58.6824,60.3287,58.0172,60.3192,95083400,{"time":8957,"open":8958,"high":8959,"low":8960,"close":8961,"volume":8962},"2020-12-07",60.3527,60.8791,58.8164,59.4864,57084600,{"time":8964,"open":8965,"high":8966,"low":8967,"close":8968,"volume":8969},"2020-12-14",59.6683,61.7261,59.63,61.3768,59662600,{"time":8971,"open":8972,"high":8973,"low":8974,"close":8975,"volume":8976},"2020-12-21",60.5987,62.2488,60.0567,61.9083,45251800,{"time":8978,"open":8979,"high":8980,"low":8981,"close":8982,"volume":8983},"2020-12-28",62.5223,63.0307,61.8651,62.3688,36212200,{"time":8985,"open":8986,"high":8987,"low":8988,"close":8989,"volume":8990},"2021-01-04",62.6854,62.8916,60.498,62.7237,92676200,{"time":8992,"open":8993,"high":8994,"low":8995,"close":8996,"volume":8997},"2021-01-11",62.1145,62.647,60.9969,61.1216,76813600,{"time":8999,"open":9000,"high":9001,"low":9002,"close":9003,"volume":9004},"2021-01-18",61.5437,64.1724,61.3279,63.7167,43528400,{"time":9006,"open":9007,"high":9008,"low":9009,"close":9010,"volume":9011},"2021-01-25",64.4362,64.6569,61.5101,61.8459,86488000,{"time":9013,"open":9014,"high":9015,"low":9016,"close":9017,"volume":9018},"2021-02-01",62.5798,65.2613,62.1193,64.9111,48950400,{"time":9020,"open":9021,"high":9022,"low":9023,"close":9024,"volume":9025},"2021-02-08",65.175,66.5229,64.8631,66.4797,46051200,{"time":9027,"open":9028,"high":9029,"low":9030,"close":9015,"volume":9031},"2021-02-15",66.7435,66.7915,64.5322,47637400,{"time":9033,"open":9034,"high":9035,"low":9036,"close":9037,"volume":9038},"2021-02-22",64.4602,64.6761,61.6924,62.6902,124758600,{"time":9040,"open":9041,"high":9042,"low":9043,"close":9044,"volume":9045},"2021-03-01",63.7551,64.844,59.8216,61.8555,202507600,{"time":9047,"open":9048,"high":9049,"low":9050,"close":9051,"volume":9052},"2021-03-08",61.798,63.8846,60.2965,63.0355,102493600,{"time":9054,"open":9055,"high":9056,"low":9057,"close":9058,"volume":9059},"2021-03-15",63.0835,64.8008,61.8699,62.1673,93867800,{"time":9061,"open":9062,"high":9063,"low":9064,"close":9065,"volume":9066},"2021-03-22",62.5004,63.8416,61.3948,63.7743,80579000,{"time":9068,"open":9069,"high":9070,"low":9071,"close":9072,"volume":9073},"2021-03-29",63.582,65.1298,62.462,65.125,60335200,{"time":9075,"open":9076,"high":9077,"low":9078,"close":9079,"volume":9080},"2021-04-05",65.5048,68.1679,65.4183,68.1487,57813200,{"time":9082,"open":9083,"high":9084,"low":9085,"close":9086,"volume":9087},"2021-04-12",67.8699,69.0139,67.4901,68.8841,61163400,{"time":9089,"open":9090,"high":9091,"low":9092,"close":9093,"volume":9094},"2021-04-19",68.5765,68.8937,67.2882,68.5957,49919800,{"time":9096,"open":9097,"high":9098,"low":9099,"close":9100,"volume":9101},"2021-04-26",68.6197,69.11,66.995,67.1536,53248200,{"time":9103,"open":9104,"high":9105,"low":9106,"close":9107,"volume":9108},"2021-05-03",67.5141,67.6487,65.0337,66.8315,75506400,{"time":9110,"open":9111,"high":9112,"low":9113,"close":9114,"volume":9115},"2021-05-10",66.5095,66.5431,62.9523,65.3654,116175800,{"time":9117,"open":9118,"high":9119,"low":9120,"close":9121,"volume":9122},"2021-05-17",64.9808,66.2259,63.2119,65.4663,89562200,{"time":9124,"open":9125,"high":9126,"low":9127,"close":9128,"volume":9129},"2021-05-24",66.0095,67.0527,65.9759,66.5287,58363400,{"time":9131,"open":9132,"high":9133,"low":9134,"close":9135,"volume":9136},"2021-05-31",66.8267,67.3843,65.6346,67.3074,46909400,{"time":9138,"open":9139,"high":9140,"low":9141,"close":9140,"volume":9142},"2021-06-07",67.2497,68.2448,66.9661,53826000,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9148,"volume":9149},"2021-06-14",68.3121,69.2158,67.4757,68.3025,82389800,{"time":9151,"open":9152,"high":9153,"low":9154,"close":9155,"volume":9156},"2021-06-21",68.3314,70.2336,67.8883,69.9398,56465000,{"time":9158,"open":9159,"high":9160,"low":9161,"close":9162,"volume":9163},"2021-06-28",70.2288,72.2418,70.2143,72.1695,57816800,{"time":9165,"open":9166,"high":9167,"low":9168,"close":9169,"volume":9170},"2021-07-05",72.3237,72.9883,71.3701,72.8149,53616400,{"time":9172,"open":9173,"high":9174,"low":9175,"close":9176,"volume":9177},"2021-07-12",73.1038,74.0862,72.3092,72.3815,65295800,{"time":9179,"open":9180,"high":9181,"low":9182,"close":9183,"volume":9184},"2021-07-19",71.5194,74.4522,70.9704,74.4137,73357600,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2021-07-26",74.2259,74.51,72.7426,73.8743,63203800,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2021-08-02",74.2067,74.6641,73.1472,74.5775,48630200,{"time":9200,"open":9195,"high":9201,"low":9202,"close":9203,"volume":9204},"2021-08-09",74.799,73.4313,74.6401,41029800,{"time":9206,"open":9207,"high":9208,"low":9209,"close":9210,"volume":9211},"2021-08-16",74.4619,75.0687,72.8197,75.0013,76088000,{"time":9213,"open":9214,"high":9215,"low":9216,"close":9217,"volume":9218},"2021-08-23",75.1987,76.263,75.1939,76.0896,55915200,{"time":9220,"open":9221,"high":9222,"low":9223,"close":9224,"volume":9225},"2021-08-30",76.3159,77.1154,76.1329,76.7446,95262000,{"time":9227,"open":9228,"high":9229,"low":9230,"close":9231,"volume":9232},"2021-09-06",76.8361,76.9276,75.3528,75.4298,59429400,{"time":9234,"open":9235,"high":9236,"low":9237,"close":9238,"volume":9239},"2021-09-13",76.0029,76.2004,74.7653,74.876,96220200,{"time":9241,"open":9242,"high":9243,"low":9244,"close":9245,"volume":9246},"2021-09-20",73.7776,75.7266,72.5329,75.6011,113301400,{"time":9248,"open":9249,"high":9250,"low":9251,"close":9252,"volume":9253},"2021-09-27",74.9643,75.138,71.5632,73.1215,157117000,{"time":9255,"open":9256,"high":9257,"low":9258,"close":9259,"volume":9260},"2021-10-04",72.7017,74.1538,70.8589,73.3096,162066800,{"time":9262,"open":9263,"high":9264,"low":9265,"close":9266,"volume":9267},"2021-10-11",72.9815,75.2297,72.3689,75.2152,80322000,{"time":9269,"open":9270,"high":9271,"low":9272,"close":9273,"volume":9274},"2021-10-18",74.7955,76.976,74.588,76.4212,59370200,{"time":9276,"open":9277,"high":9278,"low":9279,"close":9280,"volume":9281},"2021-10-25",76.7107,77.9747,76.373,77.9264,73863000,{"time":9283,"open":9280,"high":9284,"low":9285,"close":9286,"volume":9287},"2021-11-01",81.0574,77.415,80.6039,130129400,{"time":9289,"open":9290,"high":9291,"low":9292,"close":9293,"volume":9294},"2021-11-08",80.8644,81.2455,79.1325,80.7149,77740800,{"time":9296,"open":9297,"high":9298,"low":9299,"close":9300,"volume":9301},"2021-11-15",81.0381,82.9581,80.1745,82.6446,79125400,{"time":9303,"open":9304,"high":9305,"low":9306,"close":9307,"volume":9308},"2021-11-22",82.9678,84.0629,79.7596,80.078,100700200,{"time":9310,"open":9311,"high":9312,"low":9313,"close":9314,"volume":9315},"2021-11-29",81.2697,82.8761,78.6597,79.6632,213473200,{"time":9317,"open":9318,"high":9319,"low":9320,"close":9321,"volume":9322},"2021-12-06",79.8947,84.4729,79.0649,84.3668,131730600,{"time":9324,"open":9325,"high":9326,"low":9327,"close":9328,"volume":9329},"2021-12-13",84.5405,84.7045,80.2179,80.9898,152436800,{"time":9331,"open":9332,"high":9333,"low":9334,"close":9335,"volume":9336},"2021-12-20",79.751,83.9223,79.4417,83.5888,72629200,{"time":9338,"open":9333,"high":9339,"low":9340,"close":9341,"volume":9342},"2021-12-27",85.5704,83.9029,84.0382,55146000,{"time":9344,"open":9345,"high":9346,"low":9347,"close":9348,"volume":9349},"2022-01-03",84.1494,85.0678,79.6737,80.2005,114835000,{"time":9351,"open":9352,"high":9353,"low":9354,"close":9355,"volume":9356},"2022-01-10",79.0067,82.3417,77.9578,80.1184,113147000,{"time":9358,"open":9359,"high":9360,"low":9361,"close":9362,"volume":9363},"2022-01-17",78.9535,79.4224,74.5745,74.5938,135281200,{"time":9365,"open":9366,"high":9367,"low":9368,"close":9369,"volume":9370},"2022-01-24",73.3516,76.387,70.6836,76.3676,253578600,{"time":9372,"open":9367,"high":9373,"low":9374,"close":9375,"volume":9376},"2022-01-31",79.258,76.0148,77.141,135602400,{"time":9378,"open":9379,"high":9380,"low":9381,"close":9382,"volume":9383},"2022-02-07",77.199,79.3209,74.5793,74.8645,120129000,{"time":9385,"open":9386,"high":9387,"low":9388,"close":9389,"volume":9390},"2022-02-14",74.6663,76.996,73.1148,73.6803,136003200,{"time":9392,"open":9393,"high":9394,"low":9395,"close":9396,"volume":9397},"2022-02-21",72.9069,74.6276,68.4989,74.6035,144042400,{"time":9399,"open":9400,"high":9401,"low":9402,"close":9403,"volume":9404},"2022-02-28",73.8108,75.1931,71.8049,72.3801,140521400,{"time":9406,"open":9407,"high":9408,"low":9409,"close":9410,"volume":9411},"2022-03-07",72.3173,72.6508,68.3684,69.6299,153996200,{"time":1465,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},69.3109,75.0868,68.1412,74.9515,124438800,{"time":9419,"open":9420,"high":9421,"low":9422,"close":9423,"volume":9424},"2022-03-21",74.5476,76.8865,73.8261,76.6153,81325800,{"time":9426,"open":9427,"high":9428,"low":9429,"close":9430,"volume":9431},"2022-03-28",76.2618,79.2447,75.8744,76.7315,103736600,{"time":9433,"open":9434,"high":9435,"low":9436,"close":9437,"volume":9438},"2022-04-04",76.93,78.2278,73.6421,73.8019,130416600,{"time":9440,"open":9441,"high":9442,"low":9443,"close":9444,"volume":9445},"2022-04-11",72.877,73.3855,70.974,71.0079,75621400,{"time":9447,"open":9448,"high":9449,"low":9450,"close":9451,"volume":9452},"2022-04-18",70.6592,73.9036,69.1872,69.284,83879400,{"time":9454,"open":9455,"high":9456,"low":9457,"close":9458,"volume":9459},"2022-04-25",68.9789,71.865,67.6715,68.4802,152061600,{"time":9461,"open":9462,"high":9463,"low":9464,"close":9465,"volume":9466},"2022-05-02",68.4027,72.2185,67.0468,68.0686,164429000,{"time":278,"open":9468,"high":9469,"low":9470,"close":9471,"volume":9472},66.8386,67.3713,62.19,65.7878,173278800,{"time":298,"open":9474,"high":9475,"low":9476,"close":9477,"volume":9478},65.2407,67.197,61.5169,63.4636,100823200,{"time":1490,"open":9480,"high":9481,"low":9482,"close":9483,"volume":9484},63.6621,68.5141,62.8389,68.4996,79836600,{"time":9486,"open":9487,"high":9488,"low":9489,"close":9490,"volume":9491},"2022-05-30",68.2332,69.4535,67.013,67.7877,57857800,{"time":9493,"open":9494,"high":9495,"low":9496,"close":9497,"volume":9498},"2022-06-06",68.64,69.0661,63.4587,63.4781,63072000,{"time":316,"open":9500,"high":9501,"low":9502,"close":9503,"volume":9504},61.4782,63.2553,59.304,60.3451,140027600,{"time":9506,"open":9507,"high":9508,"low":9509,"close":9510,"volume":9511},"2022-06-20",61.2253,64.8034,61.0359,64.7888,73942800,{"time":9513,"open":9514,"high":9515,"low":9516,"close":9517,"volume":9518},"2022-06-27",64.9976,65.1918,60.7398,61.8564,72436200,{"time":9520,"open":9521,"high":9522,"low":9523,"close":9524,"volume":9525},"2022-07-04",61.0165,64.7159,60.667,64.5072,56217200,{"time":9527,"open":9528,"high":9529,"low":9530,"close":9531,"volume":9532},"2022-07-11",63.944,64.2984,61.2835,64.2693,70390600,{"time":9534,"open":9535,"high":9536,"low":9537,"close":9538,"volume":9539},"2022-07-18",64.9004,67.7988,63.4051,66.6191,58306600,{"time":9541,"open":9542,"high":9543,"low":9544,"close":9545,"volume":9546},"2022-07-25",66.5899,70.236,64.881,70.0175,63780600,{"time":9548,"open":9549,"high":9550,"low":9551,"close":9552,"volume":9553},"2022-08-01",69.3864,71.576,68.7747,71.3769,62281600,{"time":9555,"open":9556,"high":9557,"low":9558,"close":9559,"volume":9560},"2022-08-08",71.3138,73.1247,69.6825,73.1198,58060400,{"time":9562,"open":9563,"high":9564,"low":9565,"close":9566,"volume":9567},"2022-08-15",72.8285,73.7267,71.7459,71.9061,50909000,{"time":9569,"open":9570,"high":9571,"low":9572,"close":9573,"volume":9574},"2022-08-22",70.9254,71.0807,67.8619,67.9105,55953000,{"time":9576,"open":9577,"high":9578,"low":9579,"close":9580,"volume":9581},"2022-08-29",67.1774,67.6677,63.978,64.4975,73267000,{"time":9583,"open":9584,"high":9585,"low":9586,"close":9587,"volume":9588},"2022-09-05",64.5849,66.789,63.6479,66.6094,49276200,{"time":9590,"open":9591,"high":9592,"low":9593,"close":9594,"volume":9595},"2022-09-12",67.022,67.7066,61.5991,62.4875,79206400,{"time":9597,"open":9598,"high":9599,"low":9600,"close":9601,"volume":9602},"2022-09-19",61.8631,63.878,59.4297,60.223,80031200,{"time":9604,"open":9605,"high":9606,"low":9607,"close":9608,"volume":9609},"2022-09-26",60.038,61.1672,57.7019,57.809,105451400,{"time":9611,"open":9612,"high":9613,"low":9614,"close":9615,"volume":9616},"2022-10-03",58.2665,62.3206,58.0426,58.7775,79808800,{"time":1513,"open":9615,"high":9618,"low":9619,"close":9620,"volume":9621},59.0939,54.9813,56.8454,112461200,{"time":9623,"open":9624,"high":9625,"low":9626,"close":9627,"volume":9628},"2022-10-17",58.2373,60.6415,58.0815,60.515,69137200,{"time":9630,"open":9631,"high":9632,"low":9633,"close":9634,"volume":9635},"2022-10-24",60.7729,63.1967,60.0332,63.0653,65449800,{"time":9637,"open":9638,"high":9639,"low":9640,"close":9641,"volume":9642},"2022-10-31",62.4374,63.1188,57.5365,58.8846,74704600,{"time":9644,"open":9645,"high":9646,"low":9647,"close":9648,"volume":9649},"2022-11-07",58.9868,65.012,58.5682,64.7978,79022200,{"time":9651,"open":9652,"high":9653,"low":9654,"close":9652,"volume":9655},"2022-11-14",64.2868,65.9708,63.0847,57400600,{"time":9657,"open":9658,"high":9659,"low":9660,"close":9661,"volume":9662},"2022-11-21",63.9218,65.596,63.4157,65.0217,30126600,{"time":9664,"open":9652,"high":9665,"low":9666,"close":9667,"volume":9668},"2022-11-28",66.5792,62.7489,65.8783,72035000,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2022-12-05",65.3722,65.7372,62.6224,63.7125,53107800,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2022-12-12",63.8148,67.8105,61.7269,62.0432,96177800,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2022-12-19",62.0505,62.6167,59.7223,60.8157,65124400,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2022-12-26",60.6058,61.0255,59.2001,60.7376,39752800,{"time":9698,"open":9699,"high":9700,"low":9701,"close":8959,"volume":9702},"2023-01-02",61.3867,61.7918,58.9658,52175600,{"time":9704,"open":9705,"high":9706,"low":9707,"close":9708,"volume":9709},"2023-01-09",61.4258,63.7979,61.1085,63.6905,77906000,{"time":9711,"open":9712,"high":9713,"low":9714,"close":9715,"volume":9716},"2023-01-16",63.6026,64.6813,62.1872,64.1054,53134600,{"time":9718,"open":9719,"high":9720,"low":9721,"close":9722,"volume":9723},"2023-01-23",64.3641,67.1901,63.8272,66.7215,75101600,{"time":9725,"open":9726,"high":9727,"low":9728,"close":9729,"volume":9730},"2023-01-30",65.9552,70.3285,65.3939,69.1961,72399400,{"time":9732,"open":9733,"high":9734,"low":9735,"close":9736,"volume":9737},"2023-02-06",68.4298,70.5725,67.8685,68.5177,63748200,{"time":9739,"open":9740,"high":9741,"low":9742,"close":9743,"volume":9744},"2023-02-13",68.7861,70.3968,67.6489,68.2444,55132600,{"time":9746,"open":9747,"high":9748,"low":9749,"close":9750,"volume":9751},"2023-02-20",67.3316,67.8832,66.0382,66.4238,54083600,{"time":9753,"open":9754,"high":9755,"low":9756,"close":9757,"volume":9758},"2023-02-27",67.0925,68.4054,65.8527,68.4005,60353200,{"time":9760,"open":9761,"high":9762,"low":9763,"close":9764,"volume":9765},"2023-03-06",68.8398,69.6598,66.004,66.2676,89547600,{"time":9767,"open":9756,"high":9768,"low":9769,"close":9770,"volume":9771},"2023-03-13",70.8605,65.4427,70.021,127867000,{"time":9773,"open":9774,"high":9775,"low":9776,"close":9777,"volume":9778},"2023-03-20",69.8967,72.186,69.3733,71.3985,68740800,{"time":9780,"open":9781,"high":9782,"low":9783,"close":9784,"volume":9785},"2023-03-27",71.5061,73.9372,69.8772,73.8688,61307400,{"time":9787,"open":9788,"high":9789,"low":9790,"close":9791,"volume":9792},"2023-04-03",73.4187,74.1133,71.6675,72.9198,68400600,{"time":9794,"open":9795,"high":9796,"low":9790,"close":9797,"volume":9798},"2023-04-10",72.1958,73.3111,72.7143,62190000,{"time":9800,"open":9801,"high":9802,"low":9803,"close":9804,"volume":9805},"2023-04-17",72.8073,73.7318,71.8094,72.279,49795800,{"time":9807,"open":9808,"high":9809,"low":9810,"close":9811,"volume":9812},"2023-04-24",71.9904,73.7954,70.4006,73.7807,57582600,{"time":9814,"open":9815,"high":9816,"low":9817,"close":9818,"volume":9819},"2023-05-01",73.722,74.2307,71.873,73.9813,54974400,{"time":9821,"open":9822,"high":9823,"low":9824,"close":9822,"volume":9825},"2023-05-08",73.8394,74.4411,73.2671,46685400,{"time":9827,"open":9828,"high":9829,"low":9830,"close":9831,"volume":9832},"2023-05-15",73.9128,77.2195,73.6486,77.0336,53407600,{"time":9834,"open":9835,"high":9836,"low":9837,"close":9838,"volume":9839},"2023-05-22",76.8037,80.7464,75.0721,80.6046,66648800,{"time":9841,"open":9842,"high":9843,"low":9844,"close":9845,"volume":9846},"2023-05-29",81.7883,82.1992,79.8464,81.6416,69114600,{"time":9848,"open":9849,"high":9850,"low":9851,"close":9852,"volume":9853},"2023-06-05",81.5927,82.1356,79.773,81.2062,59667200,{"time":9855,"open":9856,"high":9857,"low":9858,"close":9859,"volume":9860},"2023-06-12",81.7639,86.2397,81.5975,84.7184,82251200,{"time":9862,"open":9863,"high":9864,"low":9865,"close":9866,"volume":9867},"2023-06-19",84.2341,84.7537,82.3224,82.6704,56149000,{"time":9869,"open":9870,"high":9871,"low":9872,"close":9873,"volume":9874},"2023-06-26",82.744,85.44,82.0185,85.2243,56621400,{"time":9876,"open":9877,"high":9878,"low":9879,"close":9880,"volume":9881},"2023-07-03",85.2096,85.2488,83.4302,83.9253,39316400,{"time":9883,"open":9884,"high":9885,"low":9886,"close":9887,"volume":9888},"2023-07-10",83.6214,87.288,83.3028,86.2684,63870600,{"time":9890,"open":9891,"high":9892,"low":9893,"close":9894,"volume":9895},"2023-07-17",86.4302,88.9497,86.1115,86.337,88482200,{"time":9897,"open":9898,"high":9899,"low":9900,"close":9901,"volume":9902},"2023-07-24",86.7194,87.7684,85.6606,87.2243,62756400,{"time":9904,"open":9905,"high":9906,"low":9907,"close":9908,"volume":9909},"2023-07-31",87.3027,87.7586,83.7684,83.9008,60555600,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2023-08-07",84.2537,84.5429,81.5283,81.8126,58803000,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2023-08-14",81.7293,83.1655,79.8714,80.8616,55747200,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9929,"volume":9930},"2023-08-21",81.2783,84.8567,81.1998,82.6998,64223400,{"time":9932,"open":9933,"high":9934,"low":9935,"close":9936,"volume":9937},"2023-08-28",83.3273,86.7586,82.7341,86.3714,56152200,{"time":9939,"open":9940,"high":9941,"low":9942,"close":9943,"volume":9944},"2023-09-04",86.1557,86.9498,83.8616,84.6998,49302000,{"time":9946,"open":9947,"high":9948,"low":9949,"close":9950,"volume":9951},"2023-09-11",85.4449,85.5233,82.5724,82.793,53114600,{"time":9953,"open":9954,"high":9955,"low":9956,"close":9957,"volume":9958},"2023-09-18",82.5523,83.4807,80.5529,80.7642,56219800,{"time":9960,"open":9961,"high":9962,"low":9963,"close":9964,"volume":9965},"2023-09-25",80.5578,81.7957,78.8975,80.5284,65881800,{"time":9967,"open":9968,"high":9969,"low":9970,"close":9971,"volume":9972},"2023-10-02",80.5677,82.9895,79.5999,82.6358,72337800,{"time":9974,"open":9975,"high":9976,"low":9977,"close":9978,"volume":9979},"2023-10-09",82.1298,84.9004,81.7515,82.8372,74520200,{"time":9981,"open":9982,"high":9983,"low":9984,"close":9985,"volume":9986},"2023-10-16",82.9747,84.0112,80.4498,80.5333,78067000,{"time":9988,"open":9989,"high":9990,"low":9991,"close":9992,"volume":9993},"2023-10-23",80.0322,81.668,78.3522,79.148,78747000,{"time":9995,"open":9996,"high":9997,"low":9998,"close":9999,"volume":10000},"2023-10-30",79.5655,84.7137,79.3248,84.3747,77874600,{"time":10002,"open":10003,"high":10004,"low":10005,"close":10006,"volume":10007},"2023-11-06",84.4877,88.2457,84.2225,88.1868,62572400,{"time":10009,"open":10010,"high":10011,"low":10012,"close":10013,"volume":10014},"2023-11-13",87.8183,90.1419,87.3025,89.798,66212600,{"time":10016,"open":10017,"high":10018,"low":10019,"close":10020,"volume":10021},"2023-11-20",89.911,91.5419,89.9012,90.5889,39874200,{"time":10023,"open":10024,"high":10025,"low":10026,"close":10027,"volume":10028},"2023-11-27",90.4612,91.8121,90.1959,91.1636,57934000,{"time":10030,"open":10031,"high":10032,"low":10033,"close":10034,"volume":10035},"2023-12-04",90.2548,91.7679,89.071,91.6942,70532200,{"time":10037,"open":10038,"high":10039,"low":10040,"close":10041,"volume":10042},"2023-12-11",91.424,94.7104,91.2127,94.17,115804400,{"time":10044,"open":10045,"high":10046,"low":10047,"close":10048,"volume":10049},"2023-12-18",94.1513,95.0375,93.3636,94.5501,54427400,{"time":10051,"open":10052,"high":10053,"low":10054,"close":10055,"volume":10056},"2023-12-25",94.6091,95.3723,94.2891,94.7618,39778200,{"time":10058,"open":10059,"high":10060,"low":10061,"close":10062,"volume":10063},"2024-01-01",93.4719,93.6196,90.3014,90.646,70213200,{"time":10065,"open":10066,"high":10067,"low":10068,"close":10069,"volume":10070},"2024-01-08",91.1038,94.8602,91.0103,94.6436,58985000,{"time":10072,"open":10073,"high":10074,"low":10075,"close":10076,"volume":10077},"2024-01-15",94.5255,98.5674,93.3882,98.5477,63136600,{"time":10079,"open":10080,"high":10081,"low":10082,"close":10083,"volume":10084},"2024-01-22",99.0302,101.4918,98.4985,99.3256,73508400,{"time":10086,"open":10087,"high":10088,"low":10089,"close":10090,"volume":10091},"2024-01-29",99.4487,100.3545,97.2726,99.5668,63362000,{"time":10093,"open":10094,"high":10095,"low":10096,"close":10097,"volume":10098},"2024-02-05",99.9705,102.4567,98.6954,102.3238,55689600,{"time":10100,"open":10101,"high":10102,"low":10103,"close":10104,"volume":10105},"2024-02-12",102.3189,102.634,99.045,99.7293,63891000,{"time":10107,"open":10108,"high":10109,"low":10110,"close":10111,"volume":10112},"2024-02-19",99.1434,102.2352,97.0215,101.0684,64277600,{"time":10114,"open":10115,"high":10116,"low":10117,"close":10118,"volume":10119},"2024-02-26",101.5115,103.9091,100.4136,103.7614,61685800,{"time":10121,"open":10122,"high":10123,"low":10124,"close":10125,"volume":10126},"2024-03-04",103.6137,104.5442,100.5564,102.0826,79822800,{"time":10128,"open":10129,"high":10130,"low":10131,"close":10132,"volume":10133},"2024-03-11",101.6149,103.8992,100.8222,101.2358,81503200,{"time":10135,"open":10136,"high":10137,"low":10138,"close":10139,"volume":10140},"2024-03-18",102.1229,104.5097,100.7274,103.5136,64743200,{"time":10142,"open":10143,"high":10144,"low":10145,"close":10146,"volume":10147},"2024-03-25",102.5322,103.3656,102.1377,102.7048,38665600,{"time":10149,"open":10150,"high":10151,"low":10152,"close":10153,"volume":10154},"2024-04-01",102.9218,103.6073,100.5991,101.8073,63016600,{"time":10156,"open":10157,"high":10158,"low":10159,"close":10160,"volume":10161},"2024-04-08",101.8714,103.1338,100.5153,101.2994,58113800,{"time":10163,"open":10164,"high":10165,"low":10166,"close":10167,"volume":10168},"2024-04-15",101.9208,101.9849,94.7013,94.9429,82354000,{"time":10170,"open":10171,"high":10172,"low":10173,"close":10174,"volume":10175},"2024-04-22",95.6728,99.2627,94.721,98.5428,56277400,{"time":10177,"open":10178,"high":10179,"low":10180,"close":10181,"volume":10182},"2024-04-29",99.0507,100.2194,95.7763,99.8841,69533800,{"time":10184,"open":10185,"high":10186,"low":10187,"close":10188,"volume":10189},"2024-05-06",100.2638,101.9651,100.111,101.3586,43561200,{"time":10191,"open":10192,"high":10193,"low":10194,"close":10195,"volume":10196},"2024-05-13",102.1032,105.4417,101.5164,104.4555,50398400,{"time":10198,"open":10199,"high":10200,"low":10201,"close":10202,"volume":10203},"2024-05-20",104.559,107.3156,104.4653,106.1173,39507000,{"time":10205,"open":10206,"high":10207,"low":10208,"close":10209,"volume":10210},"2024-05-27",106.7189,106.8028,101.3536,103.6368,39887000,{"time":10212,"open":10213,"high":10214,"low":10215,"close":10216,"volume":10217},"2024-06-03",104.4308,106.7732,102.6555,106.3195,38278400,{"time":10219,"open":10220,"high":10221,"low":10222,"close":10223,"volume":10224},"2024-06-10",105.9595,112.3357,105.8905,112.2716,57833400,{"time":10226,"open":10227,"high":10228,"low":10229,"close":10230,"volume":10231},"2024-06-17",112.5477,114.6978,112.1237,112.6365,47083600,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2024-06-24",111.4658,113.8122,109.8454,111.7572,52746200,{"time":10240,"open":10241,"high":10242,"low":10243,"close":10244,"volume":10245},"2024-07-01",111.9252,115.5511,110.2999,115.0423,29279200,{"time":10247,"open":10248,"high":10249,"low":10250,"close":10251,"volume":10252},"2024-07-08",115.4128,117.6407,114.1432,115.4968,48972600,{"time":10254,"open":10255,"high":10256,"low":10257,"close":10258,"volume":10259},"2024-07-15",116.0846,116.8454,108.8673,109.1094,48030600,{"time":10261,"open":10262,"high":10263,"low":10264,"close":10265,"volume":10266},"2024-07-22",110.5518,112.2512,103.9669,106.8419,63289000,{"time":10268,"open":10269,"high":10270,"low":10271,"close":10272,"volume":10273},"2024-07-29",107.6916,109.0402,99.4171,101.1313,68265400,{"time":10275,"open":10276,"high":10277,"low":10278,"close":10279,"volume":10280},"2024-08-05",94.8032,102.1638,94.2302,101.5808,97672200,{"time":10282,"open":10283,"high":10284,"low":10285,"close":10286,"volume":10287},"2024-08-12",101.897,109.5836,101.4228,109.3712,43727400,{"time":10289,"open":10290,"high":10291,"low":10292,"close":10293,"volume":10294},"2024-08-19",109.1143,112.3204,108.645,110.6358,47529200,{"time":10296,"open":10297,"high":10298,"low":10299,"close":10300,"volume":10301},"2024-08-26",110.537,110.952,107.1383,108.8426,46290200,{"time":10303,"open":10269,"high":10304,"low":10305,"close":10306,"volume":10307},"2024-09-02",107.7706,100.2717,100.7361,48411600,{"time":10309,"open":10310,"high":10311,"low":10312,"close":10313,"volume":10314},"2024-09-09",101.9859,109.1687,101.0424,108.897,52465400,{"time":10316,"open":10317,"high":10318,"low":10319,"close":10320,"volume":10321},"2024-09-16",108.1115,111.1545,107.1779,109.9294,55056200,{"time":10323,"open":10324,"high":10325,"low":10326,"close":10327,"volume":10328},"2024-09-23",110.0279,113.2694,109.1817,111.3987,35966600,{"time":10330,"open":10331,"high":10332,"low":10333,"close":10334,"volume":10335},"2024-09-30",110.9137,111.7946,108.3552,111.4928,32122200,{"time":10337,"open":10338,"high":10339,"low":10340,"close":10341,"volume":10342},"2024-10-07",110.9929,114.4819,110.4486,114.2245,34416200,{"time":10344,"open":10345,"high":10346,"low":10347,"close":10348,"volume":10349},"2024-10-14",114.952,116.0853,112.2994,114.274,40336600,{"time":10351,"open":10352,"high":10353,"low":10354,"close":10355,"volume":10356},"2024-10-21",113.9177,115.2489,112.0817,113.9672,31722800,{"time":10358,"open":10359,"high":10360,"low":10361,"close":10362,"volume":10363},"2024-10-28",114.7837,115.7983,109.9438,110.8098,45368000,{"time":10365,"open":10331,"high":10366,"low":10367,"close":10368,"volume":10369},"2024-11-04",117.7531,110.2555,117.367,42252000,{"time":10371,"open":10372,"high":10373,"low":10374,"close":10375,"volume":10376},"2024-11-11",117.3522,117.4264,112.8092,113.1853,38959400,{"time":10378,"open":10375,"high":10346,"low":10379,"close":10380,"volume":10381},"2024-11-18",112.6953,115.6053,39630600,{"time":10383,"open":10384,"high":10385,"low":10386,"close":10387,"volume":10388},"2024-11-25",116.4762,116.6792,113.5911,115.6696,27904400,{"time":10390,"open":10391,"high":10392,"low":10393,"close":10394,"volume":10395},"2024-12-02",115.7537,119.7029,115.724,119.1882,38106400,{"time":10397,"open":10398,"high":10399,"low":10400,"close":10401,"volume":10402},"2024-12-09",118.7428,119.3268,116.3971,118.3024,43851600,{"time":10404,"open":10405,"high":10406,"low":10352,"close":10407,"volume":10408},"2024-12-16",118.4558,119.5891,116.7732,62823000,{"time":10410,"open":10411,"high":10412,"low":10413,"close":10414,"volume":10415},"2024-12-23",117.1083,119.7454,116.4837,117.7229,28504000,{"time":10417,"open":10418,"high":10419,"low":10420,"close":10421,"volume":10422},"2024-12-30",116.0078,117.1529,113.9011,116.8604,39215800,{"time":10424,"open":10425,"high":10426,"low":10427,"close":10428,"volume":10429},"2025-01-06",118.1939,119.4926,112.7362,113.4054,40671800,{"time":10431,"open":10432,"high":10433,"low":10434,"close":10435,"volume":10436},"2025-01-13",111.5813,116.4589,111.2591,116.0475,40452600,{"time":10438,"open":10439,"high":10440,"low":10441,"close":10442,"volume":10443},"2025-01-20",116.4341,120.246,115.6261,118.6202,31200000,{"time":10445,"open":10446,"high":10447,"low":10448,"close":10449,"volume":10450},"2025-01-27",113.3063,116.8505,111.7647,114.4117,60598200,{"time":10452,"open":10453,"high":10454,"low":10455,"close":10456,"volume":10457},"2025-02-03",111.8787,117.4354,111.2838,115.408,42882800,{"time":10459,"open":10460,"high":10461,"low":10462,"close":10463,"volume":10464},"2025-02-10",116.3201,119.0514,115.3684,118.9523,33452600,{"time":10466,"open":10467,"high":10468,"low":10469,"close":10470,"volume":10471},"2025-02-17",119.5669,120.5236,116.3647,116.4242,26673200,{"time":10473,"open":10474,"high":10475,"low":10476,"close":10477,"volume":10478},"2025-02-24",116.8753,117.2025,108.9045,111.7944,49784000,{"time":10480,"open":10481,"high":10482,"low":10483,"close":10484,"volume":10485},"2025-03-03",112.3694,112.5974,105.3999,108.3295,69863600,{"time":10487,"open":10488,"high":10489,"low":10490,"close":10491,"volume":10492},"2025-03-10",106.1881,106.3864,102.2572,106.0493,69800000,{"time":10494,"open":10495,"high":10496,"low":10497,"close":10498,"volume":10499},"2025-03-17",105.965,107.7793,104.0665,106.0592,48044600,{"time":10501,"open":10502,"high":10503,"low":10504,"close":10505,"volume":10506},"2025-03-24",107.8245,108.5693,102.1338,102.4814,40800400,{"time":335,"open":10508,"high":10509,"low":10510,"close":10511,"volume":10512},100.6938,104.9047,90.5241,90.5589,86247200,{"time":11,"open":10514,"high":10515,"low":10516,"close":10517,"volume":10518},86.8644,101.7862,85.6329,98.494,141528800,{"time":10520,"open":10521,"high":10522,"low":10523,"close":10524,"volume":10525},"2025-04-14",101.5479,101.6124,94.6158,95.7679,39807600,{"time":1543,"open":10527,"high":10528,"low":10529,"close":10530,"volume":10531},94.2533,103.7129,91.9592,103.5193,47535400,{"time":10533,"open":10534,"high":10535,"low":10536,"close":10537,"volume":10538},"2025-04-28",103.3852,108.0628,101.2003,107.5613,44580800,{"time":10540,"open":10541,"high":10542,"low":10543,"close":10544,"volume":10545},"2025-05-05",106.6377,109.2149,105.0785,108.0529,38919000,{"time":10547,"open":10548,"high":10549,"low":10550,"close":10551,"volume":10552},"2025-05-12",112.6362,117.0755,111.4991,116.6386,54131400,{"time":10554,"open":10555,"high":10556,"low":10557,"close":10558,"volume":10559},"2025-05-19",114.9155,116.7329,111.7772,112.6263,64155800,{"time":10561,"open":10562,"high":10563,"low":10564,"close":10565,"volume":10566},"2025-05-26",114.3792,116.6833,112.9292,114.6622,52503400,{"time":10568,"open":10569,"high":10570,"low":10571,"close":10572,"volume":10573},"2025-06-02",114.3593,118.9625,114.2203,118.3616,63001600,{"time":10575,"open":10576,"high":10577,"low":10578,"close":10579,"volume":10580},"2025-06-09",118.8234,120.7303,118.3269,118.7639,54936000,{"time":10582,"open":10583,"high":10584,"low":10585,"close":10586,"volume":10587},"2025-06-16",119.4789,121.0431,118.883,119.4442,46948200,{"time":10589,"open":10590,"high":10591,"low":10592,"close":10593,"volume":10594},"2025-06-23",119.5625,125.6954,118.7518,124.7304,56320000,{"time":10596,"open":10597,"high":10598,"low":10599,"close":10600,"volume":10601},"2025-06-30",125.8247,128.1923,123.9744,127.8093,47573000,{"time":10603,"open":10604,"high":10605,"low":10606,"close":10607,"volume":10608},"2025-07-07",127.3168,128.7245,126.2276,127.2572,59437200,{"time":10610,"open":10611,"high":10612,"low":10613,"close":10614,"volume":10615},"2025-07-14",126.9438,130.3907,125.9391,129.764,63800800,{"time":10617,"open":10618,"high":10619,"low":10620,"close":10621,"volume":10622},"2025-07-21",129.9083,130.8185,127.8043,130.3111,52948800,{"time":10624,"open":10625,"high":10626,"low":10627,"close":10628,"volume":10629},"2025-07-28",130.8085,133.3054,127.2223,127.864,75043600,{"time":10631,"open":10632,"high":10633,"low":10632,"close":10634,"volume":10635},"2025-08-04",129.0676,132.5096,132.2659,55053800,{"time":10637,"open":10638,"high":10639,"low":10640,"close":10641,"volume":10642},"2025-08-11",132.1813,134.3201,131.0672,132.1565,63427000,{"time":10644,"open":10645,"high":10646,"low":10647,"close":10648,"volume":10649},"2025-08-18",131.9923,132.5593,127.2522,130.525,81569600,{"time":10651,"open":10652,"high":10653,"low":10654,"close":10655,"volume":10656},"2025-08-25",130.52,132.8577,129.8734,130.5399,63173200,{"time":10658,"open":10659,"high":10660,"low":10661,"close":10662,"volume":10663},"2025-09-01",128.232,131.9227,127.471,130.7439,96821800,{"time":10665,"open":10666,"high":10667,"low":10668,"close":10669,"volume":10670},"2025-09-08",131.4303,135.4044,131.0423,134.7329,104909600,{"time":10672,"open":10673,"high":10674,"low":10675,"close":10676,"volume":10677},"2025-09-15",134.9468,138.8613,133.6088,138.7319,87851400,{"time":10679,"open":10680,"high":10681,"low":10682,"close":10683,"volume":10684},"2025-09-22",138.5267,140.8874,136.5844,138.8704,83582200,{"time":10686,"open":10687,"high":10688,"low":10689,"close":10690,"volume":10691},"2025-09-29",139.6672,143.3726,139.2887,141.7988,86799600,{"time":10693,"open":10694,"high":10695,"low":10696,"close":10697,"volume":10698},"2025-10-06",143.7112,145.0958,138.5915,138.6463,104135800,{"time":10700,"open":10701,"high":10702,"low":10703,"close":10704,"volume":10705},"2025-10-13",141.8038,143.2431,138.5716,141.9432,118602600,{"time":10707,"open":10708,"high":10709,"low":10710,"close":10711,"volume":10712},"2025-10-20",142.755,146.7044,140.3944,146.2113,73315200,{"time":10714,"open":10715,"high":10716,"low":10717,"close":10718,"volume":10719},"2025-10-27",148.2632,152.3919,148.0242,149.7473,87250800,{"time":10721,"open":10722,"high":10723,"low":10724,"close":10725,"volume":10726},"2025-11-03",151.1817,151.5104,140.2449,143.512,95497600,{"time":10728,"open":10729,"high":10730,"low":10731,"close":10732,"volume":10733},"2025-11-10",146.0769,147.4614,139.5925,143.507,96152600,{"time":10735,"open":10736,"high":10737,"low":10738,"close":10739,"volume":10740},"2025-11-17",142.1624,143.7162,133.2128,136.0615,190602600,{"time":10742,"open":10743,"high":10744,"low":10745,"close":10746,"volume":10747},"2025-11-24",136.9779,142.5707,136.1163,142.5459,61579200,{"time":10749,"open":10750,"high":10751,"low":10752,"close":10753,"volume":10754},"2025-12-01",141.1613,146.7293,140.728,146.0221,56812000,{"time":10756,"open":10757,"high":10758,"low":10759,"close":10760,"volume":10761},"2025-12-08",146.8488,148.6318,142.6953,143.1236,48854600,{"time":10763,"open":10764,"high":10765,"low":10766,"close":10767,"volume":10768},"2025-12-15",143.8507,144.0599,138.7708,144.03,66345300,{"time":10770,"open":10771,"high":10772,"low":10773,"close":10774,"volume":10775},"2025-12-22",145.655,146.6226,144.009,146.1737,25139800,{"time":10777,"open":10778,"high":10779,"low":10780,"close":10781,"volume":10782},"2025-12-29",144.9966,146.1638,143.0613,143.9492,41037600,{"time":10784,"open":10771,"high":10785,"low":10786,"close":10787,"volume":10788},"2026-01-05",147.0217,143.1511,145.7947,78941800,{"time":10790,"open":10791,"high":10792,"low":10793,"close":10794,"volume":4938},"2026-01-12",144.837,147.2112,142.9716,145.2659,{"time":10796,"open":10797,"high":10798,"low":10799,"close":10800,"volume":10801},"2026-01-19",142.7421,145.4754,141.2657,144.7372,75548100,{"time":10803,"open":10804,"high":10805,"low":10806,"close":10807,"volume":10808},"2026-01-26",144.9168,149.5355,142.6424,143.5302,86052800,{"time":10810,"open":10811,"high":10787,"low":10812,"close":10813,"volume":10814},"2026-02-02",143.181,134.7516,140.7869,172534400,{"time":10816,"open":10817,"high":10818,"low":10819,"close":10820,"volume":10821},"2026-02-09",140.2582,144.408,137.5946,139.2207,124891300,{"time":10823,"open":10824,"high":10825,"low":10826,"close":10827,"volume":10828},"2026-02-16",138.3029,141.7745,136.6869,140.5375,67876000,{"time":10830,"open":10831,"high":10832,"low":10833,"close":10834,"volume":10835},"2026-02-23",139.8392,142.9915,137.5548,138.4226,83042000,{"time":10837,"open":10838,"high":10839,"low":10840,"close":10841,"volume":10842},"2026-03-02",136.6968,140.9165,134.6618,136.9562,108610800,{"time":10844,"open":10845,"high":10846,"low":10847,"close":10848,"volume":10849},"2026-03-09",135.6394,141.2457,135.1307,136.4674,109183200,{"time":10851,"open":10852,"high":10853,"low":10854,"close":10855,"volume":10856},"2026-03-16",138.3827,139.929,133.9934,134.9611,86635200,{"time":10858,"open":10859,"high":10860,"low":10861,"close":10862,"volume":10863},"2026-03-23",137.3362,139.0342,129.4257,129.7653,83864600,{"time":1561,"open":10865,"high":10866,"low":10867,"close":10868,"volume":10869},131.1137,135.888,126.5291,135.828,67551600,{"time":10871,"open":10872,"high":10873,"low":10874,"close":10875,"volume":10876},"2026-04-06",136.3175,143.389,133.9503,142.4501,49637300,{"time":10878,"open":10879,"high":10880,"low":10881,"close":10882,"volume":10883},"2026-04-13",142.1605,154.6256,141.9607,154.1662,53621900,{"time":10885,"open":10886,"high":10887,"low":10888,"close":10889,"volume":10890},"2026-04-20",154.1162,160.209,152.8577,160.0292,57830500,{"time":10892,"open":10893,"high":10894,"low":10895,"close":10896,"volume":10897},"2026-04-27",159.8294,162.0967,155.974,161.6772,45162000,{"time":10899,"open":10900,"high":10901,"low":10902,"close":10903,"volume":10904},"2026-05-04",162.5162,175.3909,160.6884,175.311,54111900,{"time":10906,"open":10907,"high":10908,"low":10909,"close":10910,"volume":10911},"2026-05-11",175.9402,180.0054,170.9961,176.0501,62174300,{"time":10913,"open":10914,"high":10915,"low":10916,"close":10917,"volume":10918},"2026-05-18",177.4085,181.5136,170.6265,180.1752,69157400,{"time":10920,"open":10921,"high":10922,"low":10923,"close":10924,"volume":10925},"2026-05-25",182.9818,191.4018,182.3226,190.7925,50997000,{"time":10927,"open":10928,"high":10929,"low":10930,"close":10931,"volume":10932},"2026-06-01",192.091,198.4933,179.5859,180.0853,80684800,{"time":10934,"open":10935,"high":10936,"low":10937,"close":10938,"volume":10939},"2026-06-08",184.9994,186.8572,172.6741,184.5799,97881900,{"time":10941,"open":10942,"high":10943,"low":10944,"close":10945,"volume":10946},"2026-06-15",190.1433,192.021,185.0793,191.212,49672700,{"time":10948,"open":10949,"high":10950,"low":10951,"close":10952,"volume":10953},"2026-06-22",192.95,194.3,179.76,181.11,64922400,{"time":10955,"open":10956,"high":10957,"low":10958,"close":10959,"volume":10960},"2026-06-29",183.12,190.94,178.67,180.59,46720300,{"time":10962,"open":10963,"high":10964,"low":10965,"close":10966,"volume":10967},"2026-07-06",182.66,186.4,176.36,185.78,45624800,{"time":10969,"open":10970,"high":10971,"low":10972,"close":10973,"volume":10974},"2026-07-13",183.1,185.29,171.34,175.59,44954700,{"time":10976,"open":10977,"high":10978,"low":10979,"close":10980,"volume":10981},"2026-07-20",177.19,181.43,175.05,175.88,35419600,{"time":10983,"open":10984,"high":10985,"low":10986,"close":10987,"volume":10988},"2026-07-27",177.83,178.62,166.46,175.35,57043400,{"time":12,"open":10990,"high":10991,"low":10992,"close":13,"volume":10993},174.01,188.62,173.04,30340136,"Supabase",[10996,11000,11003,11006,11008,11011,11014,11016,11019,11021,11024,11026,11029,11032,11035,11038,11041,11043,11046,11048,11051,11054,11057,11060,11062,11065,11068,11071,11074,11077,11080,11083,11086,11088,11091,11094,11096,11099,11102,11104,11106,11109,11111,11114,11117,11120,11123,11125,11128,11131,11134,11136,11139,11141,11143,11146,11149,11152,11155,11158,11160,11163,11165,11168,11172,11175,11177,11180,11183,11186,11189,11192,11195,11197,11199,11202,11204,11207,11210,11213,11216,11219,11222,11224,11226,11229,11231,11234,11237,11240,11242,11245,11248,11251,11254,11257,11260,11262,11265,11268,11270,11273,11276,11279,11281,11283,11285,11287,11289,11291,11293,11295,11297,11300,11302,11305,11308,11311,11314,11316,11318,11321,11324,11327,11329,11331,11333,11335,11338,11341,11343,11346,11349,11351,11353,11356,11359,11362,11364,11367,11369,11372,11375,11378,11380,11383,11386,11389,11391,11394,11397,11400,11402,11405,11408,11410,11412,11414,11417,11420,11422,11425,11428,11431,11434,11437,11440,11443,11446,11449,11452,11455,11458,11461,11464,11467,11470,11473,11476,11479,11482,11485,11488,11491,11494,11497,11500,11503,11506,11509,11512,11515,11518,11521,11524,11527,11530,11533,11536,11539,11542,11545,11548,11551,11553,11556,11559,11562,11565,11568,11571,11574,11577],{"date":2864,"price":10997,"returns":10998,"isSignal":10},4.9,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},null,{"date":2871,"price":11001,"returns":11002,"isSignal":10},5.06,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2878,"price":11004,"returns":11005,"isSignal":10},5.12,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2884,"price":11004,"returns":11007,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2890,"price":11009,"returns":11010,"isSignal":10},5.1,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2897,"price":11012,"returns":11013,"isSignal":10},4.99,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2904,"price":10997,"returns":11015,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2911,"price":11017,"returns":11018,"isSignal":10},4.93,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2917,"price":11017,"returns":11020,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2924,"price":11022,"returns":11023,"isSignal":10},4.88,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2931,"price":1296,"returns":11025,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2937,"price":11027,"returns":11028,"isSignal":10},4.74,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2944,"price":11030,"returns":11031,"isSignal":10},4.6,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2950,"price":11033,"returns":11034,"isSignal":10},4.58,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2957,"price":11036,"returns":11037,"isSignal":10},4.57,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2963,"price":11039,"returns":11040,"isSignal":10},4.54,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2968,"price":11036,"returns":11042,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2973,"price":11044,"returns":11045,"isSignal":10},4.64,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2980,"price":11044,"returns":11047,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2985,"price":11049,"returns":11050,"isSignal":10},4.66,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2992,"price":11052,"returns":11053,"isSignal":10},4.69,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":2997,"price":11055,"returns":11056,"isSignal":10},4.72,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3002,"price":11058,"returns":11059,"isSignal":10},4.71,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3007,"price":1339,"returns":11061,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3012,"price":11063,"returns":11064,"isSignal":10},4.89,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3019,"price":11066,"returns":11067,"isSignal":10},5.02,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3025,"price":11069,"returns":11070,"isSignal":10},5.08,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3030,"price":11072,"returns":11073,"isSignal":10},5.19,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3036,"price":11075,"returns":11076,"isSignal":10},5.26,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3043,"price":11078,"returns":11079,"isSignal":10},5.31,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3049,"price":11081,"returns":11082,"isSignal":10},5.37,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3055,"price":11084,"returns":11085,"isSignal":10},5.43,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3061,"price":177,"returns":11087,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3068,"price":11089,"returns":11090,"isSignal":10},5.52,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3074,"price":11092,"returns":11093,"isSignal":10},5.55,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3081,"price":287,"returns":11095,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3087,"price":11097,"returns":11098,"isSignal":10},5.59,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3093,"price":11100,"returns":11101,"isSignal":10},5.56,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3098,"price":11089,"returns":11103,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3104,"price":11100,"returns":11105,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3110,"price":11107,"returns":11108,"isSignal":10},5.61,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1147,"price":1330,"returns":11110,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1167,"price":11112,"returns":11113,"isSignal":10},6.52,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3638,"price":11115,"returns":11116,"isSignal":10},6.49,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3644,"price":11118,"returns":11119,"isSignal":10},6.47,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3651,"price":11121,"returns":11122,"isSignal":10},6.46,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3657,"price":1330,"returns":11124,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3773,"price":11126,"returns":11127,"isSignal":10},7.11,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3778,"price":11129,"returns":11130,"isSignal":10},7.05,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3960,"price":11132,"returns":11133,"isSignal":10},7.54,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1187,"price":1237,"returns":11135,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1202,"price":11137,"returns":11138,"isSignal":10},7.3,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3984,"price":534,"returns":11140,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1218,"price":1340,"returns":11142,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":3995,"price":11144,"returns":11145,"isSignal":10},7.18,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1236,"price":11147,"returns":11148,"isSignal":10},7.12,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1253,"price":11150,"returns":11151,"isSignal":10},7.04,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1270,"price":11153,"returns":11154,"isSignal":10},7.03,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4016,"price":11156,"returns":11157,"isSignal":10},7.01,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4022,"price":11156,"returns":11159,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4028,"price":11161,"returns":11162,"isSignal":10},7.13,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4034,"price":534,"returns":11164,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4495,"price":11166,"returns":11167,"isSignal":10},9.37,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":58,"price":11169,"returns":11170,"isSignal":354,"signalType":11171},9.04,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},"STATISTICAL",{"date":1292,"price":11173,"returns":11174,"isSignal":10},8.79,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4513,"price":163,"returns":11176,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4519,"price":11178,"returns":11179,"isSignal":10},8.46,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4526,"price":11181,"returns":11182,"isSignal":10},8.42,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4533,"price":11184,"returns":11185,"isSignal":10},8.36,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4539,"price":11187,"returns":11188,"isSignal":10},8.25,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4546,"price":11190,"returns":11191,"isSignal":10},8.22,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4553,"price":11193,"returns":11194,"isSignal":10},8.2,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4560,"price":11193,"returns":11196,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4567,"price":1418,"returns":11198,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4574,"price":11200,"returns":11201,"isSignal":10},8.32,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4581,"price":11178,"returns":11203,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4634,"price":11205,"returns":11206,"isSignal":10},9.21,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4640,"price":11208,"returns":11209,"isSignal":10},9.1,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4647,"price":11211,"returns":11212,"isSignal":10},8.98,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4653,"price":11214,"returns":11215,"isSignal":10},8.76,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4660,"price":11217,"returns":11218,"isSignal":10},8.57,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4667,"price":11220,"returns":11221,"isSignal":10},8.44,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4672,"price":1151,"returns":11223,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4679,"price":1418,"returns":11225,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4685,"price":11227,"returns":11228,"isSignal":10},8.35,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4692,"price":11178,"returns":11230,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4698,"price":11232,"returns":11233,"isSignal":10},8.5,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4703,"price":11235,"returns":11236,"isSignal":10},8.53,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4709,"price":11238,"returns":11239,"isSignal":10},8.48,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4716,"price":11227,"returns":11241,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":76,"price":11243,"returns":11244,"isSignal":354,"signalType":11171},8.14,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4727,"price":11246,"returns":11247,"isSignal":10},7.96,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":97,"price":11249,"returns":11250,"isSignal":354,"signalType":11171},7.65,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":117,"price":11252,"returns":11253,"isSignal":354,"signalType":11171},7.22,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1307,"price":11255,"returns":11256,"isSignal":10},6.77,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":136,"price":11258,"returns":11259,"isSignal":354,"signalType":11171},6.33,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1329,"price":607,"returns":11261,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1347,"price":11263,"returns":11264,"isSignal":10},5.8,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":153,"price":11266,"returns":11267,"isSignal":354,"signalType":11171},5.72,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":176,"price":11089,"returns":11269,"isSignal":354,"signalType":11171},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1376,"price":11271,"returns":11272,"isSignal":10},5.53,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1395,"price":11274,"returns":11275,"isSignal":10},5.41,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4793,"price":11277,"returns":11278,"isSignal":10},5.38,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4800,"price":508,"returns":11280,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4807,"price":1317,"returns":11282,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4814,"price":11100,"returns":11284,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4821,"price":1087,"returns":11286,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4827,"price":287,"returns":11288,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4833,"price":11092,"returns":11290,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4840,"price":11271,"returns":11292,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4845,"price":11089,"returns":11294,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4852,"price":1008,"returns":11296,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4859,"price":11298,"returns":11299,"isSignal":10},5.49,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4866,"price":11084,"returns":11301,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4872,"price":11303,"returns":11304,"isSignal":10},5.35,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4878,"price":11306,"returns":11307,"isSignal":10},5.25,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4884,"price":11309,"returns":11310,"isSignal":10},5.23,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4891,"price":11312,"returns":11313,"isSignal":10},5.33,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4898,"price":11089,"returns":11315,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4905,"price":988,"returns":11317,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4912,"price":11319,"returns":11320,"isSignal":10},5.9,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4919,"price":11322,"returns":11323,"isSignal":10},6.05,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4926,"price":11325,"returns":11326,"isSignal":10},6.17,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4933,"price":835,"returns":11328,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4940,"price":835,"returns":11330,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4945,"price":835,"returns":11332,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4951,"price":1348,"returns":11334,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4957,"price":11336,"returns":11337,"isSignal":10},6.3,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4962,"price":11339,"returns":11340,"isSignal":10},6.4,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4969,"price":319,"returns":11342,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4976,"price":11344,"returns":11345,"isSignal":10},6.59,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4983,"price":11347,"returns":11348,"isSignal":10},6.61,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4988,"price":1330,"returns":11350,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":4994,"price":11347,"returns":11352,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5000,"price":11354,"returns":11355,"isSignal":10},6.72,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5006,"price":11357,"returns":11358,"isSignal":10},6.83,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5012,"price":11360,"returns":11361,"isSignal":10},6.97,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5019,"price":11161,"returns":11363,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5025,"price":11365,"returns":11366,"isSignal":10},7.21,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5032,"price":534,"returns":11368,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5038,"price":11370,"returns":11371,"isSignal":10},7.28,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5044,"price":11373,"returns":11374,"isSignal":10},7.35,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5695,"price":11376,"returns":11377,"isSignal":10},9.47,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5702,"price":11205,"returns":11379,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5709,"price":11381,"returns":11382,"isSignal":10},8.97,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5723,"price":11384,"returns":11385,"isSignal":10},8.75,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5728,"price":11387,"returns":11388,"isSignal":10},8.82,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":5747,"price":332,"returns":11390,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":198,"price":11392,"returns":11393,"isSignal":354,"signalType":11171},17.53,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7123,"price":11395,"returns":11396,"isSignal":10},16.97,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7225,"price":11398,"returns":11399,"isSignal":10},17.71,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7232,"price":1190,"returns":11401,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7239,"price":11403,"returns":11404,"isSignal":10},17.36,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7246,"price":11406,"returns":11407,"isSignal":10},17.08,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7252,"price":73,"returns":11409,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7259,"price":993,"returns":11411,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":7266,"price":907,"returns":11413,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":217,"price":11415,"returns":11416,"isSignal":354,"signalType":11171},28.46,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":236,"price":11418,"returns":11419,"isSignal":354,"signalType":11171},28.18,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1441,"price":1264,"returns":11421,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":8276,"price":11423,"returns":11424,"isSignal":10},27.55,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":8282,"price":11426,"returns":11427,"isSignal":10},27.65,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":8687,"price":11429,"returns":11430,"isSignal":10},41.7,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":8694,"price":11432,"returns":11433,"isSignal":10},38.83,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":256,"price":11435,"returns":11436,"isSignal":354,"signalType":11171},36.65,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":278,"price":11438,"returns":11439,"isSignal":354,"signalType":11171},63.26,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":298,"price":11441,"returns":11442,"isSignal":354,"signalType":11171},61.82,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1490,"price":11444,"returns":11445,"isSignal":10},61.61,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9486,"price":11447,"returns":11448,"isSignal":10},61.49,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9493,"price":11450,"returns":11451,"isSignal":10},60.64,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":316,"price":11453,"returns":11454,"isSignal":354,"signalType":11171},59.61,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9506,"price":11456,"returns":11457,"isSignal":10},59.76,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9513,"price":11459,"returns":11460,"isSignal":10},58.53,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9520,"price":11462,"returns":11463,"isSignal":10},57.9,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9527,"price":11465,"returns":11466,"isSignal":10},58.06,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9534,"price":11468,"returns":11469,"isSignal":10},59.21,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9541,"price":11471,"returns":11472,"isSignal":10},60.17,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9569,"price":11474,"returns":11475,"isSignal":10},65.19,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9576,"price":11477,"returns":11478,"isSignal":10},64.19,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9583,"price":11480,"returns":11481,"isSignal":10},63.22,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9590,"price":11483,"returns":11484,"isSignal":10},61.23,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9597,"price":11486,"returns":11487,"isSignal":10},59.02,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9604,"price":11489,"returns":11490,"isSignal":10},57.15,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9611,"price":11492,"returns":11493,"isSignal":10},56.01,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1513,"price":11495,"returns":11496,"isSignal":10},54.22,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9623,"price":11498,"returns":11499,"isSignal":10},53.84,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9630,"price":11501,"returns":11502,"isSignal":10},54.45,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9637,"price":11504,"returns":11505,"isSignal":10},54.66,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9644,"price":11507,"returns":11508,"isSignal":10},55.76,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9651,"price":11510,"returns":11511,"isSignal":10},57.1,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9657,"price":11513,"returns":11514,"isSignal":10},57.94,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9664,"price":11516,"returns":11517,"isSignal":10},58.46,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9670,"price":11519,"returns":11520,"isSignal":10},59.34,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9677,"price":11522,"returns":11523,"isSignal":10},58.82,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9684,"price":11525,"returns":11526,"isSignal":10},58.15,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9691,"price":11528,"returns":11529,"isSignal":10},57.33,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9698,"price":11531,"returns":11532,"isSignal":10},56.39,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9704,"price":11534,"returns":11535,"isSignal":10},56.37,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9711,"price":11537,"returns":11538,"isSignal":10},56.75,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9718,"price":11540,"returns":11541,"isSignal":10},57.83,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9725,"price":11543,"returns":11544,"isSignal":10},59.37,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9732,"price":11546,"returns":11547,"isSignal":10},60.74,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9739,"price":11549,"returns":11550,"isSignal":10},61.58,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9746,"price":294,"returns":11552,"isSignal":10},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9753,"price":11554,"returns":11555,"isSignal":10},62.29,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9760,"price":11557,"returns":11558,"isSignal":10},61.75,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9767,"price":11560,"returns":11561,"isSignal":10},62.02,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9773,"price":11563,"returns":11564,"isSignal":10},62.62,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":9780,"price":11566,"returns":11567,"isSignal":10},64.03,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":335,"price":11569,"returns":11570,"isSignal":354,"signalType":11171},94.78,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":11,"price":11572,"returns":11573,"isSignal":354,"signalType":11171},92.62,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":10520,"price":11575,"returns":11576,"isSignal":10},90.7,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1543,"price":11578,"returns":11579,"isSignal":10},90.19,{"1m":10999,"3m":10999,"6m":10999,"1y":10999},[11581,11584,11586,11588,11590,11592,11594,11596,11598,11600,11602,11604,11606,11608,11610,11612,11614,11616,11618,11620,11622,11624,11626,11628,11630,11632,11634,11636,11638,11640,11642,11644,11646,11648,11650,11652,11654,11656,11658,11660,11662,11664,11666,11668,11670,11672,11674,11676,11678,11680,11682,11684,11686,11688,11690,11692,11694,11696,11698,11700,11702,11704,11706,11708,11710,11712,11714,11716,11718,11720,11722,11724,11726,11728,11730,11732],{"date":470,"price":2196,"returns":11582,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},"OSCILLATOR",{"date":484,"price":2202,"returns":11585,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":498,"price":2208,"returns":11587,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":512,"price":2214,"returns":11589,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":525,"price":2219,"returns":11591,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":538,"price":2225,"returns":11593,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":552,"price":2231,"returns":11595,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":566,"price":2235,"returns":11597,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":580,"price":2240,"returns":11599,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":594,"price":2246,"returns":11601,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":610,"price":2252,"returns":11603,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":624,"price":2258,"returns":11605,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":638,"price":2264,"returns":11607,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":652,"price":2270,"returns":11609,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":666,"price":2323,"returns":11611,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":681,"price":2329,"returns":11613,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":696,"price":2335,"returns":11615,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":710,"price":2341,"returns":11617,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":723,"price":2347,"returns":11619,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":737,"price":2353,"returns":11621,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":750,"price":2484,"returns":11623,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":766,"price":2490,"returns":11625,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":782,"price":2496,"returns":11627,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":799,"price":2502,"returns":11629,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":816,"price":2507,"returns":11631,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":832,"price":2630,"returns":11633,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":846,"price":2692,"returns":11635,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":862,"price":2698,"returns":11637,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":879,"price":2699,"returns":11639,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":894,"price":2723,"returns":11641,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":914,"price":2729,"returns":11643,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":932,"price":2735,"returns":11645,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":950,"price":2741,"returns":11647,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":968,"price":2747,"returns":11649,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":987,"price":2752,"returns":11651,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1007,"price":2758,"returns":11653,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1028,"price":2764,"returns":11655,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1044,"price":2770,"returns":11657,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1059,"price":2776,"returns":11659,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1078,"price":2781,"returns":11661,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1096,"price":2818,"returns":11663,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1113,"price":2824,"returns":11665,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1129,"price":2830,"returns":11667,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1147,"price":3629,"returns":11669,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1167,"price":3630,"returns":11671,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1187,"price":3975,"returns":11673,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1202,"price":2686,"returns":11675,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1218,"price":3992,"returns":11677,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1236,"price":4002,"returns":11679,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1253,"price":4007,"returns":11681,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1270,"price":4012,"returns":11683,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":58,"price":4503,"returns":11685,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1292,"price":4509,"returns":11687,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1307,"price":4748,"returns":11689,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":136,"price":4754,"returns":11691,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1329,"price":4760,"returns":11693,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1347,"price":4766,"returns":11695,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":153,"price":4771,"returns":11697,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":176,"price":4777,"returns":11699,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1376,"price":4783,"returns":11701,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1395,"price":4789,"returns":11703,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1415,"price":6127,"returns":11705,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":217,"price":8260,"returns":11707,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":236,"price":8266,"returns":11709,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1441,"price":8272,"returns":11711,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":256,"price":8703,"returns":11713,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1465,"price":9415,"returns":11715,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":278,"price":9470,"returns":11717,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":298,"price":9476,"returns":11719,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1490,"price":9482,"returns":11721,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":316,"price":9502,"returns":11723,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1513,"price":9619,"returns":11725,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":335,"price":10510,"returns":11727,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":11,"price":10516,"returns":11729,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1543,"price":10529,"returns":11731,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},{"date":1561,"price":10867,"returns":11733,"isSignal":354,"signalType":11583},{"1m":10999,"3m":10999,"6m":10999,"1y":10999},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]