[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-3HFpMP5hsQHX72VYcpnIrz_0eDOmQXqbQQ4m1H1NXg":3,"$fuGLH1NUCVKtOpzSLWfDoNCYUNtO5gO3f5tEFIZoxCkY":1745},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":51,"signals":55,"strategies":349,"isLive":348},"ITB","iShares U.S. Home Construction ETF","주택건설","정상",1,false,"2025-04-07","2026-08-03",97.92,3.79,14,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":39,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.2,1.7,57,9.3,2.6,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},16,13.6,93,22,11.2,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},33.5,25.3,100,37.9,25.1,{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},51.7,46.3,57.2,45.8,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},56.3,44.5,92,13,87.2,70.7,{"avg":47,"median":48,"positiveRate":31,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},98.2,94.1,120.1,99.2,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},19.1,{"active":9},[56,80,103,123,147,166,186,207,228,249,272,292,313,333],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":73,"partial":79},"2011-08-08",8.69,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},-1.79,18.18,49.47,81.53,142.14,129.34,{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},10.09,20.4,52.11,85.14,154.06,179.02,{"1m":74,"3m":75,"6m":76,"1y":77,"18m":78,"2y":25},3,11,26,52,77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":83,"maxReturns":90,"peakWeeks":97,"partial":102},"2016-01-11",21.9,{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},-3.79,18.69,24.57,20.07,48.14,96.28,{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},3.88,19.16,25.94,28.12,49.55,96.66,{"1m":98,"3m":43,"6m":76,"1y":99,"18m":100,"2y":101},2,28,78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":106,"maxReturns":113,"peakWeeks":120,"partial":122},"2016-01-18",22.32,{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},-2.84,15.66,23.36,16.68,44.55,94.06,{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},1.92,17.63,23.74,25.71,46.74,94.56,{"1m":8,"3m":43,"6m":76,"1y":121,"18m":78,"2y":101},27,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":126,"maxReturns":133,"peakWeeks":140,"partial":146},"2016-02-08",21.07,{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},15.28,16.27,27.49,31.88,51.92,76.12,{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},15.41,24.61,33.17,34.06,56.42,107.81,{"1m":141,"3m":142,"6m":143,"1y":144,"18m":100,"2y":145},4,10,24,50,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":150,"maxReturns":157,"peakWeeks":163,"partial":165},"2018-10-01",32.01,{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},-6.04,-7.55,9.63,29.05,-23.31,73.36,{"1m":158,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},1.24,9.66,29.4,50.05,74.28,{"1m":8,"3m":8,"6m":76,"1y":77,"18m":164,"2y":101},72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":169,"maxReturns":176,"peakWeeks":183,"partial":185},"2018-10-08",30.24,{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},-2.56,4.31,17.41,35.77,5.6,88.24,{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},2.22,5.28,17.97,37.75,58.86,89.5,{"1m":8,"3m":43,"6m":76,"1y":77,"18m":184,"2y":101},71,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":189,"maxReturns":196,"peakWeeks":203,"partial":206},"2018-10-15",28.8,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},1.77,6.75,25.95,49.26,6.49,96.88,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},7.11,10.52,26.12,49.42,66.77,101.92,{"1m":74,"3m":204,"6m":76,"1y":77,"18m":205,"2y":101},12,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":208,"price":209,"returns":210,"maxReturns":217,"peakWeeks":224,"partial":227},"2018-10-22",28.74,{"1m":211,"3m":212,"6m":213,"1y":214,"18m":215,"2y":216},4.17,7.39,24.23,50.53,7.23,88.02,{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},7.36,10.78,27.79,52.34,67.15,102.39,{"1m":98,"3m":75,"6m":76,"1y":77,"18m":225,"2y":226},69,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":229,"price":230,"returns":231,"maxReturns":238,"peakWeeks":245,"partial":248},"2018-10-29",30.08,{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":237},1.57,7.26,21.69,43.6,13.55,65.26,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},3.17,8.96,22.13,45.56,59.71,93.37,{"1m":141,"3m":43,"6m":76,"1y":246,"18m":247,"2y":145},51,68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":252,"maxReturns":259,"peakWeeks":266,"partial":271},"2018-12-24",28.35,{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":258},8.84,17.72,27.85,49.05,41.16,95.72,{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},12.27,20.96,31.6,54.73,69.4,105.11,{"1m":98,"3m":43,"6m":267,"1y":268,"18m":269,"2y":270},25,48,60,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":273,"price":274,"returns":275,"maxReturns":282,"peakWeeks":289,"partial":291},"2020-03-09",32.63,{"1m":276,"3m":277,"6m":278,"1y":279,"18m":280,"2y":281},-2.15,24.26,60.57,86.96,106.89,88.92,{"1m":283,"3m":284,"6m":285,"1y":286,"18m":287,"2y":288},2.35,38.37,67.51,91.79,130.78,145.7,{"1m":141,"3m":43,"6m":143,"1y":77,"18m":290,"2y":42},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":295,"maxReturns":302,"peakWeeks":309,"partial":312},"2020-03-16",24.17,{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},26.9,72.99,118.02,157.44,179.88,170.78,{"1m":303,"3m":304,"6m":305,"1y":306,"18m":307,"2y":308},38.18,86.82,126.15,166.07,211.58,231.73,{"1m":74,"3m":204,"6m":310,"1y":77,"18m":269,"2y":311},23,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":314,"price":315,"returns":316,"maxReturns":323,"peakWeeks":330,"partial":332},"2022-06-13",47.43,{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},16.78,10.44,26.58,65.56,107.36,114.23,{"1m":324,"3m":325,"6m":326,"1y":327,"18m":328,"2y":329},19.04,29.33,32.86,67.3,111.99,139.59,{"1m":141,"3m":331,"6m":76,"1y":77,"18m":100,"2y":25},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":334,"returns":335,"maxReturns":341,"peakWeeks":345,"partial":347},88.03,{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":340},3.15,11.46,12.83,6.91,11.24,{"1m":342,"3m":343,"6m":344,"1y":344,"18m":344,"2y":344},5.32,14.55,33.19,{"1m":74,"3m":43,"6m":346,"1y":346,"18m":346,"2y":346},21,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},true,{"statistical":350,"oscillator":431},{"name":351,"marker":352,"events":353,"summary":424},"Signal A","노란색 A",[354,359,364,369,374,379,384,389,394,399,404,409,414,419],{"date":57,"price":58,"returns":355,"maxReturns":356,"peakWeeks":357,"partial":358},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},{"1m":74,"3m":75,"6m":76,"1y":77,"18m":78,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":360,"maxReturns":361,"peakWeeks":362,"partial":363},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},{"1m":98,"3m":43,"6m":76,"1y":99,"18m":100,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":365,"maxReturns":366,"peakWeeks":367,"partial":368},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":8,"3m":43,"6m":76,"1y":121,"18m":78,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":370,"maxReturns":371,"peakWeeks":372,"partial":373},{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":141,"3m":142,"6m":143,"1y":144,"18m":100,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":375,"maxReturns":376,"peakWeeks":377,"partial":378},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":8,"6m":76,"1y":77,"18m":164,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":380,"maxReturns":381,"peakWeeks":382,"partial":383},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},{"1m":8,"3m":43,"6m":76,"1y":77,"18m":184,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":385,"maxReturns":386,"peakWeeks":387,"partial":388},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":74,"3m":204,"6m":76,"1y":77,"18m":205,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":208,"price":209,"returns":390,"maxReturns":391,"peakWeeks":392,"partial":393},{"1m":211,"3m":212,"6m":213,"1y":214,"18m":215,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},{"1m":98,"3m":75,"6m":76,"1y":77,"18m":225,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":229,"price":230,"returns":395,"maxReturns":396,"peakWeeks":397,"partial":398},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":237},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":141,"3m":43,"6m":76,"1y":246,"18m":247,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":400,"maxReturns":401,"peakWeeks":402,"partial":403},{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":258},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":98,"3m":43,"6m":267,"1y":268,"18m":269,"2y":270},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":273,"price":274,"returns":405,"maxReturns":406,"peakWeeks":407,"partial":408},{"1m":276,"3m":277,"6m":278,"1y":279,"18m":280,"2y":281},{"1m":283,"3m":284,"6m":285,"1y":286,"18m":287,"2y":288},{"1m":141,"3m":43,"6m":143,"1y":77,"18m":290,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":410,"maxReturns":411,"peakWeeks":412,"partial":413},{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},{"1m":303,"3m":304,"6m":305,"1y":306,"18m":307,"2y":308},{"1m":74,"3m":204,"6m":310,"1y":77,"18m":269,"2y":311},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":314,"price":315,"returns":415,"maxReturns":416,"peakWeeks":417,"partial":418},{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},{"1m":324,"3m":325,"6m":326,"1y":327,"18m":328,"2y":329},{"1m":141,"3m":331,"6m":76,"1y":77,"18m":100,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":334,"returns":420,"maxReturns":421,"peakWeeks":422,"partial":423},{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":340},{"1m":342,"3m":343,"6m":344,"1y":344,"18m":344,"2y":344},{"1m":74,"3m":43,"6m":346,"1y":346,"18m":346,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"1m":425,"3m":426,"6m":427,"1y":428,"18m":429,"2y":430},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":31,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":432,"marker":433,"events":434,"summary":1721},"Signal B","보라색 B",[435,451,467,483,496,510,524,538,551,565,581,595,609,623,637,653,668,683,696,711,727,743,759,775,792,809,826,841,854,869,884,899,914,931,949,967,985,990,1008,1026,1046,1066,1086,1106,1125,1145,1150,1155,1174,1193,1198,1218,1235,1253,1272,1277,1282,1287,1292,1297,1315,1333,1352,1372,1377,1396,1415,1434,1450,1466,1483,1501,1519,1537,1555,1572,1592,1612,1631,1650,1664,1677,1690,1695,1708],{"date":436,"price":437,"returns":438,"maxReturns":445,"peakWeeks":448,"partial":450},"2007-03-26",29.67,{"1m":439,"3m":440,"6m":441,"1y":442,"18m":443,"2y":444},8.55,-8.13,-41.53,-42.31,-43.35,-71.08,{"1m":446,"3m":447,"6m":447,"1y":447,"18m":447,"2y":447},11.89,14.03,{"1m":141,"3m":449,"6m":449,"1y":449,"18m":449,"2y":449},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":464,"partial":466},"2007-04-02",29.99,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},5.07,-7.87,-33.67,-35.04,-52.05,-71.26,{"1m":462,"3m":463,"6m":463,"1y":463,"18m":463,"2y":463},10.72,12.84,{"1m":74,"3m":465,"6m":465,"1y":465,"18m":465,"2y":465},7,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":468,"price":469,"returns":470,"maxReturns":477,"peakWeeks":480,"partial":482},"2007-04-09",29.95,{"1m":471,"3m":472,"6m":473,"1y":474,"18m":475,"2y":476},3.74,-7.56,-36.68,-40.08,-60.27,-71.17,{"1m":478,"3m":479,"6m":479,"1y":479,"18m":479,"2y":479},10.85,12.97,{"1m":98,"3m":481,"6m":481,"1y":481,"18m":481,"2y":481},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":484,"price":485,"returns":486,"maxReturns":493,"peakWeeks":494,"partial":495},"2007-07-02",27.63,{"1m":487,"3m":488,"6m":489,"1y":490,"18m":491,"2y":492},-20.74,-28,-51.38,-55.81,-67.25,-68.77,{"1m":141,"3m":141,"6m":141,"1y":141,"18m":141,"2y":141},{"1m":98,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":497,"price":498,"returns":499,"maxReturns":506,"peakWeeks":508,"partial":509},"2007-07-09",27.69,{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":505},-13.84,-31.5,-54.15,-59.46,-66.25,-70.2,{"1m":507,"3m":507,"6m":507,"1y":507,"18m":507,"2y":507},3.77,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":511,"price":512,"returns":513,"maxReturns":520,"peakWeeks":522,"partial":523},"2007-07-16",26.52,{"1m":514,"3m":515,"6m":516,"1y":517,"18m":518,"2y":519},-18.16,-36.13,-50.68,-51.23,-67.85,-64.47,{"1m":521,"3m":521,"6m":521,"1y":521,"18m":521,"2y":521},0.56,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":525,"price":526,"returns":527,"maxReturns":534,"peakWeeks":536,"partial":537},"2007-07-23",23.57,{"1m":528,"3m":529,"6m":530,"1y":531,"18m":532,"2y":533},-9.49,-20.31,-33,-43.13,-66.15,-56.27,{"1m":535,"3m":535,"6m":535,"1y":535,"18m":535,"2y":535},9.12,{"1m":98,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":539,"price":82,"returns":540,"maxReturns":547,"peakWeeks":549,"partial":550},"2007-07-30",{"1m":541,"3m":542,"6m":543,"1y":544,"18m":545,"2y":546},-6,-21.41,-13.53,-38.07,-64.55,-50.04,{"1m":548,"3m":548,"6m":548,"1y":548,"18m":548,"2y":548},17.46,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":552,"price":553,"returns":554,"maxReturns":561,"peakWeeks":563,"partial":564},"2007-08-06",23.86,{"1m":555,"3m":556,"6m":557,"1y":558,"18m":559,"2y":560},-19.74,-30.13,-30.64,-40.07,-61.77,-51.01,{"1m":562,"3m":562,"6m":562,"1y":562,"18m":562,"2y":562},2.12,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":578,"partial":580},"2007-08-13",21.71,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},-11.43,-24.73,-26.4,-34.01,-63.04,-47.69,{"1m":576,"3m":577,"6m":577,"1y":577,"18m":577,"2y":577},1.04,1.08,{"1m":8,"3m":579,"6m":579,"1y":579,"18m":579,"2y":579},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":582,"price":583,"returns":584,"maxReturns":591,"peakWeeks":593,"partial":594},"2007-08-20",21.33,{"1m":585,"3m":586,"6m":587,"1y":588,"18m":589,"2y":590},-8.57,-30.82,-23.25,-33.19,-68.46,-44.91,{"1m":592,"3m":592,"6m":592,"1y":592,"18m":592,"2y":592},2.86,{"1m":141,"3m":141,"6m":141,"1y":141,"18m":141,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":596,"price":597,"returns":598,"maxReturns":605,"peakWeeks":607,"partial":608},"2007-08-27",20.58,{"1m":599,"3m":600,"6m":601,"1y":602,"18m":603,"2y":604},-15.71,-27.24,-21.1,-28.91,-67.53,-40.89,{"1m":606,"3m":606,"6m":606,"1y":606,"18m":606,"2y":606},6.6,{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":610,"price":611,"returns":612,"maxReturns":619,"peakWeeks":621,"partial":622},"2007-09-03",19.15,{"1m":613,"3m":614,"6m":615,"1y":616,"18m":617,"2y":618},3.89,-13.35,-23.11,-23.2,-69.56,-40.13,{"1m":620,"3m":620,"6m":620,"1y":620,"18m":620,"2y":620},14.6,{"1m":98,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":624,"price":625,"returns":626,"maxReturns":633,"peakWeeks":635,"partial":636},"2007-09-10",19.22,{"1m":627,"3m":628,"6m":629,"1y":630,"18m":631,"2y":632},-1.35,-18.79,-19.45,-16.84,-62.9,-39.06,{"1m":634,"3m":634,"6m":634,"1y":634,"18m":634,"2y":634},14.13,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":638,"price":639,"returns":640,"maxReturns":647,"peakWeeks":650,"partial":652},"2007-09-17",19.5,{"1m":641,"3m":642,"6m":643,"1y":644,"18m":645,"2y":646},-13.14,-18.96,-10.57,-10.35,-63.57,-37.48,{"1m":648,"3m":648,"6m":648,"1y":649,"18m":649,"2y":649},2.88,3.86,{"1m":98,"3m":98,"6m":98,"1y":651,"18m":651,"2y":651},29,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":654,"price":655,"returns":656,"maxReturns":663,"peakWeeks":666,"partial":667},"2007-09-24",17.35,{"1m":657,"3m":658,"6m":659,"1y":660,"18m":661,"2y":662},8.25,-12.72,-1.33,-3.1,-50.54,-35.45,{"1m":664,"3m":664,"6m":664,"1y":665,"18m":665,"2y":665},15.65,16.75,{"1m":8,"3m":8,"6m":8,"1y":99,"18m":99,"2y":99},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":669,"price":670,"returns":671,"maxReturns":678,"peakWeeks":681,"partial":682},"2007-10-01",19.89,{"1m":672,"3m":673,"6m":674,"1y":675,"18m":676,"2y":677},-13.48,-32.48,-2.07,-27.72,-56.68,-47.65,{"1m":679,"3m":679,"6m":679,"1y":680,"18m":680,"2y":680},-0.09,1.83,{"1m":8,"3m":8,"6m":8,"1y":121,"18m":121,"2y":121},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":684,"price":685,"returns":686,"maxReturns":692,"peakWeeks":694,"partial":695},"2007-10-15",16.94,{"1m":687,"3m":688,"6m":689,"1y":458,"18m":690,"2y":691},-3.56,-22.79,9.69,-43.18,-32.93,{"1m":260,"3m":260,"6m":693,"1y":693,"18m":693,"2y":693},19.57,{"1m":98,"3m":98,"6m":267,"1y":267,"18m":267,"2y":267},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":697,"price":698,"returns":699,"maxReturns":706,"peakWeeks":709,"partial":710},"2007-10-22",18.78,{"1m":700,"3m":701,"6m":702,"1y":703,"18m":704,"2y":705},-21.43,-15.92,-2.76,-51.06,-46.41,-41.24,{"1m":707,"3m":707,"6m":708,"1y":708,"18m":708,"2y":708},1.26,7.85,{"1m":8,"3m":8,"6m":143,"1y":143,"18m":143,"2y":143},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":712,"price":713,"returns":714,"maxReturns":721,"peakWeeks":725,"partial":726},"2007-10-29",17.21,{"1m":715,"3m":716,"6m":717,"1y":718,"18m":719,"2y":720},-12.99,10.02,5.66,-36.06,-42.93,-41.49,{"1m":722,"3m":723,"6m":724,"1y":724,"18m":724,"2y":724},3.96,10.99,17.69,{"1m":98,"3m":43,"6m":310,"1y":310,"18m":310,"2y":310},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":728,"price":729,"returns":730,"maxReturns":737,"peakWeeks":741,"partial":742},"2007-11-05",16.67,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},-0.47,-0.73,-0.31,-39.53,-39.02,-36.56,{"1m":738,"3m":739,"6m":740,"1y":740,"18m":740,"2y":740},7.33,14.59,21.52,{"1m":8,"3m":204,"6m":26,"1y":26,"18m":26,"2y":26},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":744,"price":745,"returns":746,"maxReturns":753,"peakWeeks":757,"partial":758},"2007-11-12",16.34,{"1m":747,"3m":748,"6m":749,"1y":750,"18m":751,"2y":752},-4.44,-2.21,4.89,-48.3,-44.5,-33.28,{"1m":754,"3m":755,"6m":756,"1y":756,"18m":756,"2y":756},7.8,16.92,23.98,{"1m":141,"3m":75,"6m":346,"1y":346,"18m":346,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":760,"price":761,"returns":762,"maxReturns":768,"peakWeeks":772,"partial":774},"2007-11-19",14.76,{"1m":763,"3m":764,"6m":765,"1y":766,"18m":734,"2y":767},7.1,10.94,1.56,-57.21,-28.89,{"1m":769,"3m":770,"6m":771,"1y":771,"18m":771,"2y":771},19.35,29.44,37.26,{"1m":74,"3m":142,"6m":773,"1y":773,"18m":773,"2y":773},20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":776,"price":777,"returns":778,"maxReturns":785,"peakWeeks":789,"partial":791},"2007-11-26",14.98,{"1m":779,"3m":780,"6m":781,"1y":782,"18m":783,"2y":784},1.12,8.45,1.61,-40.34,-40.23,-30.71,{"1m":786,"3m":787,"6m":788,"1y":788,"18m":788,"2y":788},17.61,27.56,35.26,{"1m":98,"3m":331,"6m":790,"1y":790,"18m":790,"2y":790},19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":793,"price":794,"returns":795,"maxReturns":802,"peakWeeks":806,"partial":808},"2007-12-03",16.59,{"1m":796,"3m":797,"6m":798,"1y":799,"18m":800,"2y":801},-19.04,-11.27,-13.06,-39.83,-46,-37.18,{"1m":803,"3m":804,"6m":805,"1y":805,"18m":805,"2y":805},6.16,15.14,22.09,{"1m":8,"3m":449,"6m":807,"1y":807,"18m":807,"2y":807},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":810,"price":811,"returns":812,"maxReturns":819,"peakWeeks":823,"partial":825},"2007-12-10",15.61,{"1m":813,"3m":814,"6m":815,"1y":816,"18m":817,"2y":818},-18.7,-0.82,-10.61,-36.58,-43.08,-33.94,{"1m":820,"3m":821,"6m":822,"1y":822,"18m":822,"2y":822},3.47,22.35,29.74,{"1m":8,"3m":465,"6m":824,"1y":824,"18m":824,"2y":824},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":827,"price":828,"returns":829,"maxReturns":836,"peakWeeks":839,"partial":840},"2008-01-14",13.08,{"1m":830,"3m":831,"6m":832,"1y":833,"18m":834,"2y":835},22.15,42.06,-1.12,-34.81,-27.96,-11.3,{"1m":837,"3m":838,"6m":838,"1y":838,"18m":838,"2y":838},46.04,54.86,{"1m":98,"3m":204,"6m":204,"1y":204,"18m":204,"2y":204},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":842,"price":843,"returns":844,"maxReturns":850,"peakWeeks":852,"partial":853},"2008-01-21",15.79,{"1m":845,"3m":664,"6m":846,"1y":847,"18m":848,"2y":849},3.67,-15.13,-49.48,-34.73,-30.32,{"1m":261,"3m":851,"6m":851,"1y":851,"18m":851,"2y":851},28.26,{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":855,"price":856,"returns":857,"maxReturns":864,"peakWeeks":867,"partial":868},"2008-06-30",12.21,{"1m":858,"3m":859,"6m":860,"1y":861,"18m":862,"2y":863},11.09,17.78,-25.88,-29.32,-10.9,-18.2,{"1m":865,"3m":866,"6m":866,"1y":866,"18m":866,"2y":866},22.92,45.18,{"1m":74,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":870,"price":871,"returns":872,"maxReturns":879,"peakWeeks":882,"partial":883},"2008-07-07",11.22,{"1m":873,"3m":874,"6m":875,"1y":876,"18m":877,"2y":878},27.37,6.02,-16.74,-26.51,4.72,-6.59,{"1m":880,"3m":881,"6m":881,"1y":881,"18m":881,"2y":881},33.68,57.89,{"1m":98,"3m":142,"6m":142,"1y":142,"18m":142,"2y":142},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":885,"price":886,"returns":887,"maxReturns":894,"peakWeeks":897,"partial":898},"2008-07-14",12.93,{"1m":888,"3m":889,"6m":890,"1y":891,"18m":892,"2y":893},10.75,-14.92,-34.07,-27.14,-10.3,-22.44,{"1m":895,"3m":896,"6m":896,"1y":896,"18m":896,"2y":896},17.18,37.03,{"1m":141,"3m":331,"6m":331,"1y":331,"18m":331,"2y":331},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":900,"price":75,"returns":901,"maxReturns":908,"peakWeeks":911,"partial":913},"2008-10-27",{"1m":902,"3m":903,"6m":904,"1y":905,"18m":906,"2y":907},-18.81,-29.45,-10.73,-8.49,25.45,-5.97,{"1m":909,"3m":909,"6m":909,"1y":910,"18m":453,"2y":453},6.54,14.26,{"1m":8,"3m":8,"6m":8,"1y":912,"18m":100,"2y":100},46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":915,"price":780,"returns":916,"maxReturns":922,"peakWeeks":927,"partial":930},"2008-11-10",{"1m":917,"3m":918,"6m":919,"1y":920,"18m":921,"2y":160},17.24,-5,7.35,29.07,50.99,{"1m":923,"3m":924,"6m":924,"1y":925,"18m":926,"2y":926},27.23,28.29,48.87,69.35,{"1m":141,"3m":579,"6m":579,"1y":928,"18m":929,"2y":929},44,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":932,"price":933,"returns":934,"maxReturns":941,"peakWeeks":945,"partial":948},"2008-11-17",6.31,{"1m":935,"3m":936,"6m":937,"1y":938,"18m":939,"2y":940},49.37,6.55,41.31,66.19,90.32,65.29,{"1m":942,"3m":942,"6m":942,"1y":943,"18m":944,"2y":944},71.59,99.12,126.52,{"1m":141,"3m":141,"6m":141,"1y":946,"18m":947,"2y":947},43,75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":950,"price":951,"returns":952,"maxReturns":959,"peakWeeks":963,"partial":966},"2008-11-24",8.93,{"1m":953,"3m":954,"6m":955,"1y":956,"18m":957,"2y":958},-4.56,-25.2,0.18,16.14,36.74,14.79,{"1m":960,"3m":960,"6m":960,"1y":961,"18m":962,"2y":962},21.27,40.73,60.09,{"1m":74,"3m":74,"6m":74,"1y":964,"18m":965,"2y":965},42,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":968,"price":969,"returns":970,"maxReturns":977,"peakWeeks":982,"partial":984},"2009-03-09",7.13,{"1m":971,"3m":972,"6m":973,"1y":974,"18m":975,"2y":976},21.06,24.59,64.25,73.18,49.68,69.91,{"1m":978,"3m":979,"6m":156,"1y":980,"18m":981,"2y":981},23.71,50.06,76.36,100.52,{"1m":98,"3m":449,"6m":143,"1y":77,"18m":983,"2y":983},59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":57,"price":58,"returns":986,"maxReturns":987,"peakWeeks":988,"partial":989},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},{"1m":74,"3m":75,"6m":76,"1y":77,"18m":78,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":991,"price":992,"returns":993,"maxReturns":999,"peakWeeks":1006,"partial":1007},"2011-08-15",8.12,{"1m":994,"3m":116,"6m":995,"1y":996,"18m":997,"2y":998},9.24,60.75,104.51,167.87,143.45,{"1m":1000,"3m":1001,"6m":1002,"1y":1003,"18m":1004,"2y":1005},17.91,29.62,64.26,105.19,172.09,198.81,{"1m":98,"3m":43,"6m":76,"1y":77,"18m":929,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1009,"price":1010,"returns":1011,"maxReturns":1018,"peakWeeks":1024,"partial":1025},"2011-08-22",8.79,{"1m":1012,"3m":1013,"6m":1014,"1y":1015,"18m":1016,"2y":1017},-6.01,8.49,42.75,88.99,133.8,121.78,{"1m":253,"3m":1019,"6m":1020,"1y":1021,"18m":1022,"2y":1023},19.65,51.63,89.93,151.16,175.83,{"1m":8,"3m":204,"6m":267,"1y":77,"18m":947,"2y":311},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1027,"price":1028,"returns":1029,"maxReturns":1036,"peakWeeks":1043,"partial":1045},"2011-08-29",8.78,{"1m":1030,"3m":1031,"6m":1032,"1y":1033,"18m":1034,"2y":1035},-6.44,20.73,43.04,90.75,138.39,116.86,{"1m":1037,"3m":1038,"6m":1039,"1y":1040,"18m":1041,"2y":1042},3.65,22.3,51.94,92.11,151.68,176.4,{"1m":8,"3m":43,"6m":143,"1y":77,"18m":965,"2y":1044},90,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1047,"price":1048,"returns":1049,"maxReturns":1056,"peakWeeks":1063,"partial":1065},"2011-09-05",8.54,{"1m":1050,"3m":1051,"6m":1052,"1y":1053,"18m":1054,"2y":1055},-0.94,27.96,56.82,103.07,158.36,126.25,{"1m":1057,"3m":1058,"6m":1059,"1y":1060,"18m":1061,"2y":1062},5.57,29.68,58.76,104.04,159.23,184.09,{"1m":98,"3m":43,"6m":76,"1y":77,"18m":100,"2y":1064},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1067,"price":1068,"returns":1069,"maxReturns":1076,"peakWeeks":1083,"partial":1085},"2011-09-12",8.87,{"1m":1070,"3m":1071,"6m":1072,"1y":1073,"18m":1074,"2y":1075},1.8,16.28,57.63,109.77,149.4,129.13,{"1m":1077,"3m":1078,"6m":1079,"1y":1080,"18m":1081,"2y":1082},3.14,24.87,60.43,111.33,151.8,173.55,{"1m":141,"3m":204,"6m":76,"1y":77,"18m":100,"2y":1084},88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1087,"price":1088,"returns":1089,"maxReturns":1096,"peakWeeks":1103,"partial":1105},"2011-09-19",8.27,{"1m":1090,"3m":1091,"6m":1092,"1y":1093,"18m":1094,"2y":1095},17.65,31.42,63.22,129.28,170.92,153.1,{"1m":1097,"3m":1098,"6m":1099,"1y":1100,"18m":1101,"2y":1102},18.2,33.96,72.11,131.51,177.86,193.47,{"1m":141,"3m":75,"6m":267,"1y":77,"18m":100,"2y":1104},87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1107,"price":1108,"returns":1109,"maxReturns":1116,"peakWeeks":1122,"partial":1124},"2011-09-26",8.21,{"1m":1110,"3m":1111,"6m":1112,"1y":1113,"18m":1114,"2y":1115},23.69,32.97,64.95,117.26,169.29,152.48,{"1m":129,"3m":1117,"6m":1118,"1y":1119,"18m":1120,"2y":1121},34.99,73.27,133.29,179.72,195.44,{"1m":141,"3m":43,"6m":143,"1y":77,"18m":78,"2y":1123},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1126,"price":1127,"returns":1128,"maxReturns":1135,"peakWeeks":1142,"partial":1144},"2011-10-03",8.46,{"1m":1129,"3m":1130,"6m":1131,"1y":1132,"18m":1133,"2y":1134},16.7,35.38,55.12,123.43,151.44,139.39,{"1m":1136,"3m":1137,"6m":1138,"1y":1139,"18m":1140,"2y":1141},23.75,37.88,68.19,126.46,171.53,186.79,{"1m":74,"3m":43,"6m":310,"1y":246,"18m":929,"2y":1143},85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":1146,"maxReturns":1147,"peakWeeks":1148,"partial":1149},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},{"1m":98,"3m":43,"6m":76,"1y":99,"18m":100,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":1151,"maxReturns":1152,"peakWeeks":1153,"partial":1154},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":8,"3m":43,"6m":76,"1y":121,"18m":78,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1156,"price":1157,"returns":1158,"maxReturns":1165,"peakWeeks":1172,"partial":1173},"2016-01-25",22.7,{"1m":1159,"3m":1160,"6m":1161,"1y":1162,"18m":1163,"2y":1164},1.23,9.43,19.26,21.11,40.5,85.69,{"1m":1166,"3m":1167,"6m":1168,"1y":1169,"18m":1170,"2y":1171},2.06,15.64,23.59,24.42,44.26,92.86,{"1m":141,"3m":204,"6m":76,"1y":77,"18m":929,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1175,"price":1176,"returns":1177,"maxReturns":1184,"peakWeeks":1191,"partial":1192},"2016-02-01",21.45,{"1m":1178,"3m":1179,"6m":1180,"1y":1181,"18m":1182,"2y":1183},11.35,14.81,26.17,27.12,52.41,81.61,{"1m":1185,"3m":1186,"6m":1187,"1y":1188,"18m":1189,"2y":1190},12.4,22.38,30.79,31.67,52.67,104.1,{"1m":141,"3m":75,"6m":267,"1y":246,"18m":947,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":1194,"maxReturns":1195,"peakWeeks":1196,"partial":1197},{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":141,"3m":142,"6m":143,"1y":144,"18m":100,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1199,"price":1200,"returns":1201,"maxReturns":1208,"peakWeeks":1214,"partial":1217},"2016-02-15",21.68,{"1m":1202,"3m":1203,"6m":1204,"1y":1205,"18m":1206,"2y":1207},15.49,14.86,23.39,27.7,45.49,78.96,{"1m":1209,"3m":125,"6m":1210,"1y":1211,"18m":1212,"2y":1213},16.05,29.39,30.25,51.98,101.9,{"1m":141,"3m":331,"6m":310,"1y":1215,"18m":78,"2y":1216},49,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1219,"price":1220,"returns":1221,"maxReturns":1227,"peakWeeks":1232,"partial":1234},"2016-10-24",24.03,{"1m":535,"3m":1222,"6m":1223,"1y":1224,"18m":1225,"2y":1226},14.42,26.21,53.94,54.14,19.59,{"1m":1228,"3m":1229,"6m":1230,"1y":1225,"18m":1231,"2y":1231},9.39,17.54,27.97,82.21,{"1m":141,"3m":43,"6m":76,"1y":77,"18m":1233,"2y":1233},65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1236,"price":1237,"returns":1238,"maxReturns":1244,"peakWeeks":1250,"partial":1252},"2016-10-31",23.91,{"1m":1239,"3m":1240,"6m":319,"1y":1241,"18m":1242,"2y":1243},5.87,14.06,53.66,54.17,25.8,{"1m":1245,"3m":1246,"6m":1247,"1y":1248,"18m":1249,"2y":1249},9.95,18.14,28.62,57.99,83.13,{"1m":74,"3m":204,"6m":267,"1y":77,"18m":1251,"2y":1251},64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1254,"price":1255,"returns":1256,"maxReturns":1263,"peakWeeks":1269,"partial":1271},"2016-11-07",24.83,{"1m":1257,"3m":1258,"6m":1259,"1y":1260,"18m":1261,"2y":1262},8.59,11.88,22.5,51.45,47.74,18.63,{"1m":1264,"3m":1265,"6m":1266,"1y":1267,"18m":1268,"2y":1268},10.29,13.73,23.82,52.21,76.3,{"1m":141,"3m":75,"6m":143,"1y":77,"18m":1270,"2y":1270},63,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":1273,"maxReturns":1274,"peakWeeks":1275,"partial":1276},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":8,"6m":76,"1y":77,"18m":164,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":1278,"maxReturns":1279,"peakWeeks":1280,"partial":1281},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},{"1m":8,"3m":43,"6m":76,"1y":77,"18m":184,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":1283,"maxReturns":1284,"peakWeeks":1285,"partial":1286},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":74,"3m":204,"6m":76,"1y":77,"18m":205,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":208,"price":209,"returns":1288,"maxReturns":1289,"peakWeeks":1290,"partial":1291},{"1m":211,"3m":212,"6m":213,"1y":214,"18m":215,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},{"1m":98,"3m":75,"6m":76,"1y":77,"18m":225,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":229,"price":230,"returns":1293,"maxReturns":1294,"peakWeeks":1295,"partial":1296},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":237},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":141,"3m":43,"6m":76,"1y":246,"18m":247,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1298,"price":1299,"returns":1300,"maxReturns":1306,"peakWeeks":1312,"partial":1314},"2018-11-05",29.46,{"1m":1301,"3m":1302,"6m":1303,"1y":1304,"18m":267,"2y":1305},0.61,8.05,22.52,41.53,81.21,{"1m":1307,"3m":871,"6m":1308,"1y":1309,"18m":1310,"2y":1311},5.54,24.67,48.59,63.03,97.4,{"1m":141,"3m":204,"6m":267,"1y":144,"18m":1313,"2y":1216},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1316,"price":1317,"returns":1318,"maxReturns":1324,"peakWeeks":1330,"partial":1332},"2018-11-12",29.31,{"1m":1319,"3m":24,"6m":1320,"1y":1321,"18m":1322,"2y":1323},-2.19,24.02,45.5,18.98,81.17,{"1m":1325,"3m":1203,"6m":1326,"1y":1327,"18m":1328,"2y":1329},6.09,26.06,49.35,63.87,98.41,{"1m":74,"3m":43,"6m":76,"1y":1215,"18m":1331,"2y":31},66,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1334,"price":1335,"returns":1336,"maxReturns":1343,"peakWeeks":1349,"partial":1351},"2018-11-19",29.93,{"1m":1337,"3m":1338,"6m":1339,"1y":1340,"18m":1341,"2y":1342},-7.96,13.32,20.14,41.93,33.29,79.51,{"1m":91,"3m":1344,"6m":1345,"1y":1346,"18m":1347,"2y":1348},13.67,23.43,46.24,60.46,94.28,{"1m":98,"3m":43,"6m":267,"1y":268,"18m":1233,"2y":1350},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1353,"price":1354,"returns":1355,"maxReturns":1362,"peakWeeks":1369,"partial":1371},"2018-12-17",27.55,{"1m":1356,"3m":1357,"6m":1358,"1y":1359,"18m":1360,"2y":1361},11.6,18.23,31.41,54.5,51.76,101.56,{"1m":1363,"3m":1364,"6m":1365,"1y":1366,"18m":1367,"2y":1368},15.55,23.99,35.44,59.24,74.35,111.1,{"1m":74,"3m":142,"6m":76,"1y":1215,"18m":290,"2y":1370},95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":1373,"maxReturns":1374,"peakWeeks":1375,"partial":1376},{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":258},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":98,"3m":43,"6m":267,"1y":268,"18m":269,"2y":270},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1378,"price":1379,"returns":1380,"maxReturns":1387,"peakWeeks":1394,"partial":1395},"2020-03-23",29.11,{"1m":1381,"3m":1382,"6m":1383,"1y":1384,"18m":1385,"2y":1386},5.86,37.51,77.88,125.54,127.89,102.89,{"1m":1388,"3m":1389,"6m":1390,"1y":1391,"18m":1392,"2y":1393},14.74,55.13,87.79,125.61,158.72,175.45,{"1m":98,"3m":75,"6m":26,"1y":77,"18m":983,"2y":1044},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1397,"price":1398,"returns":1399,"maxReturns":1406,"peakWeeks":1412,"partial":1414},"2020-03-30",24.55,{"1m":1400,"3m":1401,"6m":1402,"1y":1403,"18m":1404,"2y":1405},39.11,68.52,126.04,170.65,159.75,134.99,{"1m":1407,"3m":1408,"6m":1409,"1y":1403,"18m":1410,"2y":1411},48.93,83.92,127.25,206.75,226.58,{"1m":141,"3m":142,"6m":76,"1y":77,"18m":1413,"2y":1064},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1416,"price":1417,"returns":1418,"maxReturns":1425,"peakWeeks":1432,"partial":1433},"2020-04-06",31.93,{"1m":1419,"3m":1420,"6m":1421,"1y":1422,"18m":1423,"2y":1424},15.35,35.16,78.26,113.65,101.85,72.35,{"1m":1426,"3m":1427,"6m":1428,"1y":1429,"18m":1430,"2y":1431},15.83,41.42,79.46,113.8,135.85,151.11,{"1m":141,"3m":331,"6m":76,"1y":77,"18m":19,"2y":1084},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1435,"price":1436,"returns":1437,"maxReturns":1444,"peakWeeks":1448,"partial":1449},"2022-02-21",64.04,{"1m":1438,"3m":1439,"6m":1440,"1y":1441,"18m":1442,"2y":1443},-7.78,-8.32,-13.12,1.21,24.85,61.06,{"1m":1445,"3m":1445,"6m":1445,"1y":1258,"18m":1446,"2y":1447},3.27,36.24,61.9,{"1m":8,"3m":8,"6m":8,"1y":1215,"18m":965,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1451,"price":1452,"returns":1453,"maxReturns":1459,"peakWeeks":1463,"partial":1465},"2022-03-07",61.65,{"1m":904,"3m":1454,"6m":1455,"1y":1456,"18m":1457,"2y":1458},-11.52,-9.75,4.35,33.48,73.72,{"1m":1460,"3m":1460,"6m":1460,"1y":1461,"18m":1304,"2y":1462},6.56,16.23,76.93,{"1m":8,"3m":8,"6m":8,"1y":1464,"18m":164,"2y":101},47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1467,"price":1468,"returns":1469,"maxReturns":1476,"peakWeeks":1481,"partial":1482},"2022-03-14",65.44,{"1m":1470,"3m":1471,"6m":1472,"1y":1473,"18m":1474,"2y":1475},-15.1,-27.52,-19.95,0.36,21.01,61.2,{"1m":1477,"3m":1477,"6m":1477,"1y":1478,"18m":1479,"2y":1480},-0.32,9.48,33.32,66.67,{"1m":8,"3m":8,"6m":8,"1y":912,"18m":184,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1484,"price":1485,"returns":1486,"maxReturns":1493,"peakWeeks":1499,"partial":1500},"2022-03-28",57.69,{"1m":1487,"3m":1488,"6m":1489,"1y":1490,"18m":1491,"2y":1492},-3.57,-8.26,-12.71,18.38,32.61,96.04,{"1m":1070,"3m":1494,"6m":1495,"1y":1496,"18m":1497,"2y":1498},4.52,6.34,24.2,51.24,97,{"1m":74,"3m":579,"6m":773,"1y":928,"18m":225,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1502,"price":1503,"returns":1504,"maxReturns":1511,"peakWeeks":1517,"partial":1518},"2022-04-04",55.03,{"1m":1505,"3m":1506,"6m":1507,"1y":1508,"18m":1509,"2y":1510},2.94,-0.16,-3.64,19.9,35.22,98.59,{"1m":1512,"3m":1512,"6m":1513,"1y":1514,"18m":1515,"2y":1516},9.57,11.48,30.2,58.55,106.52,{"1m":141,"3m":141,"6m":790,"1y":946,"18m":247,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1520,"price":1521,"returns":1522,"maxReturns":1529,"peakWeeks":1535,"partial":1536},"2022-04-11",55.56,{"1m":1523,"3m":1524,"6m":1525,"1y":1526,"18m":1527,"2y":1528},1.06,-0.3,-9.58,23.05,32.44,88.59,{"1m":1530,"3m":1530,"6m":1531,"1y":1532,"18m":1533,"2y":1534},8.53,10.42,28.96,57.04,104.55,{"1m":74,"3m":74,"6m":807,"1y":964,"18m":1313,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1538,"price":1539,"returns":1540,"maxReturns":1547,"peakWeeks":1553,"partial":1554},"2022-04-18",55.28,{"1m":1541,"3m":1542,"6m":1543,"1y":1544,"18m":1545,"2y":1546},-0.63,5.9,-8.44,29.92,27.54,80.88,{"1m":1548,"3m":1548,"6m":1549,"1y":1550,"18m":1551,"2y":1552},9.08,10.98,32.2,57.83,105.58,{"1m":98,"3m":98,"6m":824,"1y":77,"18m":1331,"2y":1216},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1556,"price":1557,"returns":1558,"maxReturns":1564,"peakWeeks":1570,"partial":1571},"2022-04-25",55.63,{"1m":1307,"3m":1559,"6m":1560,"1y":1561,"18m":1562,"2y":1563},5.95,-0.9,32.37,25.85,85.53,{"1m":1565,"3m":1565,"6m":1566,"1y":1567,"18m":1568,"2y":1569},8.4,10.28,32.53,56.85,104.3,{"1m":8,"3m":8,"6m":23,"1y":77,"18m":1233,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1573,"price":1574,"returns":1575,"maxReturns":1582,"peakWeeks":1589,"partial":1591},"2022-05-02",56.65,{"1m":1576,"3m":1577,"6m":1578,"1y":1579,"18m":1580,"2y":1581},2.91,2.98,-7.66,29.51,39.78,85.15,{"1m":1583,"3m":1584,"6m":1585,"1y":1586,"18m":1587,"2y":1588},3.76,5.88,8.3,32.1,54.02,100.62,{"1m":141,"3m":43,"6m":1590,"1y":77,"18m":1251,"2y":1350},15,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1593,"price":1594,"returns":1595,"maxReturns":1602,"peakWeeks":1609,"partial":1611},"2022-05-09",56.15,{"1m":1596,"3m":1597,"6m":1598,"1y":1599,"18m":1600,"2y":1601},-2.85,8.11,4.4,30.94,42.32,88.89,{"1m":1603,"3m":1604,"6m":1605,"1y":1606,"18m":1607,"2y":1608},5.08,8.18,9.26,33.27,55.39,102.41,{"1m":141,"3m":43,"6m":14,"1y":246,"18m":1270,"2y":1610},98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1613,"price":1614,"returns":1615,"maxReturns":1622,"peakWeeks":1628,"partial":1630},"2022-05-16",54.93,{"1m":1616,"3m":1617,"6m":1618,"1y":1619,"18m":1620,"2y":1621},-13.65,5.63,3.06,34.89,53.81,93.28,{"1m":1623,"3m":1624,"6m":1624,"1y":1625,"18m":1626,"2y":1627},7.4,11.68,37.67,58.83,106.88,{"1m":74,"3m":43,"6m":43,"1y":77,"18m":1629,"2y":1498},62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1632,"price":1633,"returns":1634,"maxReturns":1641,"peakWeeks":1647,"partial":1649},"2022-05-23",58.71,{"1m":1635,"3m":1636,"6m":1637,"1y":1638,"18m":1639,"2y":1640},-12.01,-5.24,-1.06,22.54,44.01,74.39,{"1m":1642,"3m":1643,"6m":1643,"1y":1644,"18m":1645,"2y":1646},0.49,4.49,28.81,48.61,93.58,{"1m":98,"3m":204,"6m":204,"1y":246,"18m":290,"2y":1648},96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1651,"price":1652,"returns":1653,"maxReturns":1659,"peakWeeks":1662,"partial":1663},"2025-03-10",93.47,{"1m":1654,"3m":1655,"6m":1656,"1y":1657,"18m":1658,"2y":1658},-5.82,-4.69,20.84,-0.77,4.76,{"1m":1660,"3m":1660,"6m":1661,"1y":1661,"18m":1661,"2y":1661},3.84,25.43,{"1m":98,"3m":98,"6m":267,"1y":267,"18m":267,"2y":267},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1665,"price":1666,"returns":1667,"maxReturns":1673,"peakWeeks":1675,"partial":1676},"2025-03-17",93.54,{"1m":1668,"3m":1669,"6m":1670,"1y":1671,"18m":1672,"2y":1672},-6.07,-4.79,15.74,-5.79,4.68,{"1m":1583,"3m":1583,"6m":1674,"1y":1674,"18m":1674,"2y":1674},25.34,{"1m":8,"3m":8,"6m":143,"1y":143,"18m":143,"2y":143},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1678,"price":1679,"returns":1680,"maxReturns":1685,"peakWeeks":1688,"partial":1689},"2025-03-31",91.29,{"1m":1681,"3m":1682,"6m":1683,"1y":1684,"18m":233,"2y":233},1.2,4.87,19.03,-1.31,{"1m":765,"3m":1686,"6m":1687,"1y":1687,"18m":1687,"2y":1687},7.81,28.43,{"1m":141,"3m":43,"6m":26,"1y":26,"18m":26,"2y":26},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":10,"price":334,"returns":1691,"maxReturns":1692,"peakWeeks":1693,"partial":1694},{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":340},{"1m":342,"3m":343,"6m":344,"1y":344,"18m":344,"2y":344},{"1m":74,"3m":43,"6m":346,"1y":346,"18m":346,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1696,"price":1697,"returns":1698,"maxReturns":1702,"peakWeeks":1706,"partial":1707},"2025-04-14",87.86,{"1m":969,"3m":1699,"6m":1700,"1y":340,"18m":1701,"2y":1701},7.52,17.19,11.45,{"1m":1703,"3m":1704,"6m":1705,"1y":1705,"18m":1705,"2y":1705},9.6,14.77,33.44,{"1m":141,"3m":204,"6m":773,"1y":773,"18m":773,"2y":773},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1709,"price":1710,"returns":1711,"maxReturns":1716,"peakWeeks":1719,"partial":1720},"2025-04-21",90.02,{"1m":1712,"3m":478,"6m":1713,"1y":1714,"18m":1715,"2y":1715},-1.67,14.89,10.35,8.77,{"1m":1717,"3m":1718,"6m":168,"1y":168,"18m":168,"2y":168},6.97,13.96,{"1m":74,"3m":43,"6m":790,"1y":790,"18m":790,"2y":790},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"1m":1722,"3m":1726,"6m":1729,"1y":1733,"18m":1736,"2y":1740},{"avg":1723,"median":1724,"positiveRate":246,"samples":1143,"avgMaxReturn":75,"avgPeakWeeks":1725},0.9,0.6,2.5,{"avg":1725,"median":481,"positiveRate":1727,"samples":1143,"avgMaxReturn":1097,"avgPeakWeeks":1728},56,7.9,{"avg":1730,"median":1731,"positiveRate":1727,"samples":1143,"avgMaxReturn":99,"avgPeakWeeks":1732},9.1,4.9,16.3,{"avg":1734,"median":1129,"positiveRate":983,"samples":1143,"avgMaxReturn":1735,"avgPeakWeeks":29},16.6,41.8,{"avg":639,"median":267,"positiveRate":290,"samples":1737,"avgMaxReturn":1738,"avgPeakWeeks":1739},79,59.7,47.1,{"avg":1741,"median":1742,"positiveRate":983,"samples":1737,"avgMaxReturn":1743,"avgPeakWeeks":1744},35.4,65.3,77.4,61.1,{"symbol":4,"prices":1746,"source":8753,"isStored":348,"signals":8754,"oscillatorSignals":9410,"displayRange":9582,"indicator":9583,"signalVersion":9584,"interval":9585,"isLive":348},[1747,1752,1759,1765,1772,1779,1785,1792,1798,1805,1812,1819,1826,1832,1839,1845,1852,1859,1866,1873,1880,1886,1893,1900,1907,1914,1921,1928,1935,1942,1949,1955,1961,1968,1975,1982,1988,1995,2002,2009,2015,2022,2029,2035,2041,2048,2055,2062,2067,2073,2079,2085,2092,2099,2106,2113,2119,2125,2132,2139,2146,2152,2158,2164,2170,2176,2182,2188,2194,2200,2204,2210,2215,2221,2227,2232,2239,2245,2250,2256,2262,2268,2274,2280,2286,2292,2299,2306,2313,2320,2326,2332,2339,2346,2353,2360,2366,2373,2380,2387,2394,2401,2408,2415,2422,2429,2436,2443,2448,2455,2462,2469,2476,2483,2489,2494,2500,2506,2513,2520,2527,2532,2539,2546,2553,2560,2567,2573,2579,2586,2593,2598,2605,2611,2617,2623,2630,2637,2644,2650,2657,2664,2670,2676,2683,2689,2696,2703,2710,2716,2722,2728,2735,2741,2748,2755,2760,2767,2774,2781,2787,2794,2801,2808,2813,2820,2827,2834,2840,2847,2854,2861,2868,2875,2881,2887,2894,2900,2906,2913,2919,2925,2932,2937,2944,2950,2955,2962,2969,2976,2982,2986,2993,3000,3007,3014,3021,3028,3035,3041,3048,3055,3061,3067,3074,3081,3088,3095,3102,3109,3116,3122,3129,3136,3143,3150,3157,3164,3171,3178,3184,3190,3197,3202,3209,3214,3221,3227,3232,3239,3245,3252,3259,3265,3271,3277,3284,3289,3295,3300,3307,3313,3320,3326,3332,3339,3346,3352,3359,3365,3370,3376,3382,3387,3393,3397,3404,3410,3417,3423,3429,3436,3442,3449,3456,3461,3464,3471,3478,3485,3492,3498,3505,3512,3519,3526,3532,3538,3544,3550,3556,3562,3568,3574,3580,3587,3594,3601,3608,3614,3621,3626,3632,3639,3645,3652,3659,3666,3673,3680,3686,3692,3699,3705,3712,3718,3725,3732,3739,3746,3753,3759,3766,3772,3779,3785,3792,3796,3802,3809,3816,3822,3829,3836,3843,3849,3855,3861,3868,3875,3882,3889,3895,3902,3909,3915,3922,3928,3935,3942,3949,3956,3963,3969,3975,3981,3987,3993,4000,4006,4013,4020,4026,4033,4040,4047,4052,4058,4064,4071,4078,4085,4091,4098,4105,4112,4119,4126,4133,4139,4146,4152,4158,4165,4172,4179,4186,4193,4200,4207,4213,4219,4225,4232,4239,4246,4253,4259,4266,4273,4279,4286,4293,4300,4306,4313,4319,4325,4331,4337,4344,4351,4357,4364,4370,4377,4384,4391,4398,4405,4412,4418,4424,4431,4438,4445,4451,4458,4464,4471,4478,4484,4490,4497,4503,4508,4514,4520,4527,4533,4540,4547,4554,4561,4567,4574,4581,4588,4594,4601,4608,4615,4622,4628,4635,4642,4649,4656,4663,4669,4675,4682,4689,4696,4703,4710,4717,4724,4731,4738,4744,4751,4758,4764,4771,4778,4785,4792,4799,4806,4813,4819,4826,4833,4840,4847,4852,4859,4866,4873,4880,4887,4893,4900,4907,4913,4920,4925,4932,4938,4945,4951,4958,4965,4972,4979,4986,4991,4998,5003,5009,5016,5023,5027,5034,5041,5048,5054,5060,5066,5072,5078,5084,5090,5097,5104,5111,5118,5125,5132,5138,5145,5152,5159,5166,5173,5178,5184,5190,5196,5203,5210,5217,5223,5229,5236,5242,5248,5254,5260,5267,5272,5279,5285,5292,5299,5306,5313,5319,5325,5330,5336,5343,5350,5357,5364,5371,5378,5384,5389,5395,5402,5408,5415,5422,5429,5436,5443,5450,5457,5464,5471,5477,5484,5491,5498,5505,5512,5519,5526,5533,5540,5547,5554,5561,5568,5575,5582,5587,5592,5599,5605,5611,5618,5625,5631,5638,5645,5652,5659,5665,5672,5679,5686,5693,5700,5707,5714,5721,5728,5735,5742,5749,5756,5763,5770,5777,5782,5789,5796,5802,5809,5816,5823,5830,5837,5844,5851,5858,5864,5870,5877,5882,5888,5894,5901,5908,5915,5922,5928,5935,5942,5948,5953,5960,5965,5971,5978,5985,5991,5997,6003,6009,6015,6021,6026,6031,6038,6044,6051,6057,6063,6070,6077,6084,6091,6097,6103,6109,6116,6123,6129,6136,6143,6150,6157,6164,6171,6178,6184,6191,6198,6203,6209,6214,6221,6228,6235,6242,6249,6254,6261,6268,6275,6281,6288,6295,6302,6309,6316,6323,6330,6337,6344,6351,6357,6363,6369,6375,6381,6388,6394,6401,6408,6415,6422,6429,6436,6443,6450,6457,6464,6471,6478,6484,6490,6496,6501,6506,6512,6519,6526,6533,6540,6545,6552,6559,6566,6573,6580,6587,6594,6601,6608,6615,6622,6629,6636,6642,6648,6655,6661,6668,6675,6682,6688,6695,6702,6708,6715,6722,6729,6736,6743,6750,6757,6764,6771,6778,6785,6792,6799,6806,6813,6820,6827,6834,6841,6848,6854,6861,6868,6875,6882,6889,6896,6903,6910,6917,6924,6931,6938,6945,6952,6959,6966,6973,6980,6986,6992,6999,7006,7013,7019,7026,7033,7040,7047,7054,7061,7068,7075,7082,7088,7095,7102,7109,7116,7123,7128,7135,7142,7149,7156,7163,7170,7176,7183,7189,7195,7202,7208,7214,7220,7226,7232,7238,7244,7250,7256,7263,7270,7275,7282,7289,7296,7303,7310,7317,7324,7331,7338,7345,7352,7358,7364,7371,7378,7385,7392,7399,7406,7413,7420,7426,7433,7440,7447,7454,7460,7467,7474,7481,7488,7495,7502,7509,7516,7523,7530,7537,7544,7551,7558,7565,7572,7579,7586,7593,7600,7607,7614,7621,7627,7634,7641,7648,7655,7661,7668,7675,7682,7688,7695,7702,7709,7715,7722,7729,7736,7743,7749,7755,7761,7768,7775,7782,7789,7796,7803,7810,7817,7824,7831,7837,7844,7851,7858,7865,7872,7879,7886,7893,7900,7907,7914,7921,7928,7935,7942,7949,7956,7962,7969,7975,7982,7989,7996,8003,8010,8017,8024,8031,8038,8045,8052,8059,8065,8072,8079,8086,8093,8100,8106,8113,8120,8127,8134,8141,8148,8154,8161,8168,8175,8182,8189,8196,8203,8210,8217,8224,8231,8237,8244,8251,8257,8263,8270,8276,8282,8288,8294,8301,8307,8314,8321,8328,8335,8342,8349,8356,8363,8369,8376,8383,8390,8397,8403,8410,8417,8424,8431,8438,8445,8452,8459,8466,8473,8480,8487,8494,8501,8508,8515,8522,8529,8536,8543,8550,8557,8564,8571,8578,8585,8592,8599,8605,8612,8619,8626,8633,8640,8647,8654,8661,8668,8674,8681,8688,8694,8701,8708,8715,8722,8729,8736,8742,8749],{"time":1748,"open":1749,"high":1750,"low":1749,"close":1750,"volume":1751},"2006-05-01",41.9898,43.268,39900,{"time":1753,"open":1754,"high":1755,"low":1756,"close":1757,"volume":1758},"2006-05-08",42.8793,43.0089,40.4439,40.5734,50700,{"time":1760,"open":1761,"high":1761,"low":1762,"close":1763,"volume":1764},"2006-05-15",40.6512,38.3107,38.5525,89100,{"time":1766,"open":1767,"high":1768,"low":1769,"close":1770,"volume":1771},"2006-05-22",37.9998,38.8289,37.6716,38.4316,47300,{"time":1773,"open":1774,"high":1775,"low":1776,"close":1777,"volume":1778},"2006-05-29",37.8012,37.853,36.7216,37.0153,57700,{"time":1780,"open":1781,"high":1781,"low":1782,"close":1783,"volume":1784},"2006-06-05",36.2812,32.818,34.1048,123000,{"time":1786,"open":1787,"high":1788,"low":1789,"close":1790,"volume":1791},"2006-06-12",33.3621,34.2516,32.2221,33.7507,62600,{"time":1793,"open":1794,"high":1794,"low":1795,"close":1796,"volume":1797},"2006-06-19",33.9407,32.5762,33.6168,28100,{"time":1799,"open":1800,"high":1801,"low":1802,"close":1803,"volume":1804},"2006-06-26",33.6773,34.7232,32.9685,34.0317,92300,{"time":1806,"open":1807,"high":1808,"low":1809,"close":1810,"volume":1811},"2006-07-03",33.9712,34.0404,33.1933,33.2192,82000,{"time":1813,"open":1814,"high":1815,"low":1816,"close":1817,"volume":1818},"2006-07-10",33.1846,33.4093,29.4071,29.8221,175400,{"time":1820,"open":1821,"high":1822,"low":1823,"close":1824,"volume":1825},"2006-07-17",29.7702,30.2197,28.0932,28.8885,314000,{"time":1827,"open":1828,"high":1829,"low":1828,"close":1830,"volume":1831},"2006-07-24",29.1046,30.9026,30.5049,383800,{"time":1833,"open":1834,"high":1835,"low":1836,"close":1837,"volume":1838},"2006-07-31",30.0554,33.1327,29.6059,31.767,112900,{"time":1840,"open":1841,"high":1842,"low":1824,"close":1843,"volume":1844},"2006-08-07",31.7497,32.5449,28.8971,792900,{"time":1846,"open":1847,"high":1848,"low":1849,"close":1850,"volume":1851},"2006-08-14",29.0441,31.5249,28.4909,31.0409,132400,{"time":1853,"open":1854,"high":1855,"low":1856,"close":1857,"volume":1858},"2006-08-21",30.6087,30.6346,29.312,30.0468,494700,{"time":1860,"open":1861,"high":1862,"low":1863,"close":1864,"volume":1865},"2006-08-28",30.4531,31.1619,29.822,30.9717,644600,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1871,"volume":1872},"2006-09-04",30.8161,30.8766,28.6551,29.9431,948800,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"2006-09-11",29.7356,33.4958,29.3898,32.8475,1674800,{"time":1881,"open":1882,"high":1883,"low":1862,"close":1884,"volume":1885},"2006-09-18",32.9339,33.5044,32.0868,1059800,{"time":1887,"open":1888,"high":1889,"low":1890,"close":1891,"volume":1892},"2006-09-25",32.1127,34.2392,31.9831,32.0397,1989200,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"2006-10-02",31.728,33.0355,31.6067,32.4987,612400,{"time":1901,"open":1902,"high":1903,"low":1904,"close":1905,"volume":1906},"2006-10-09",32.3168,34.6981,32.1609,33.5811,988300,{"time":1908,"open":1909,"high":1910,"low":1911,"close":1912,"volume":1913},"2006-10-16",33.7889,34.1959,32.8364,33.1048,1503300,{"time":1915,"open":1916,"high":1917,"low":1918,"close":1919,"volume":1920},"2006-10-23",33.0702,34.8454,32.4467,33.9361,468500,{"time":1922,"open":1923,"high":1924,"low":1925,"close":1926,"volume":1927},"2006-10-30",33.7716,34.3604,32.2302,32.5246,343500,{"time":1929,"open":1930,"high":1931,"low":1932,"close":1933,"volume":1934},"2006-11-06",32.5939,32.7758,31.0439,32.2389,1027200,{"time":1936,"open":1937,"high":1938,"low":1939,"close":1940,"volume":1941},"2006-11-13",32.2562,35.235,31.9358,34.6462,2830200,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1947,"volume":1948},"2006-11-20",34.6808,35.4688,34.1439,35.1398,669200,{"time":1950,"open":1947,"high":1951,"low":1952,"close":1953,"volume":1954},"2006-11-27",37.0015,33.9015,36.5686,1058700,{"time":1956,"open":1957,"high":1958,"low":1959,"close":1957,"volume":1960},"2006-12-04",36.5426,38.387,36.1789,899000,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2006-12-11",36.6552,37.2873,36.2742,36.7158,462200,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2006-12-18",36.7937,36.863,35.534,35.6641,506900,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2006-12-25",35.7768,37.1819,35.7422,36.7483,261200,{"time":1983,"open":1984,"high":1984,"low":1985,"close":1986,"volume":1987},"2007-01-01",36.6008,34.9442,35.0223,382900,{"time":1989,"open":1990,"high":1991,"low":1992,"close":1993,"volume":1994},"2007-01-08",34.8315,35.1958,34.0162,35.0743,922800,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"2007-01-15",35.4299,36.1324,34.7968,36.0631,681900,{"time":2003,"open":2004,"high":2005,"low":2006,"close":2007,"volume":2008},"2007-01-22",36.0024,37.0778,35.0049,35.1871,1063700,{"time":2010,"open":2011,"high":2012,"low":2011,"close":2013,"volume":2014},"2007-01-29",35.1177,38.7778,38.561,769000,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"2007-02-05",38.214,38.4135,35.9763,36.1151,601300,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2007-02-12",36.1758,37.0345,35.6814,36.783,483100,{"time":2030,"open":2031,"high":2032,"low":1993,"close":2033,"volume":2034},"2007-02-19",36.809,36.9738,35.2218,417900,{"time":2036,"open":1991,"high":2037,"low":2038,"close":2039,"volume":2040},"2007-02-26",35.508,32.6198,33.0622,841600,{"time":2042,"open":2043,"high":2044,"low":2045,"close":2046,"volume":2047},"2007-03-05",32.3423,32.9147,31.4403,32.4464,710700,{"time":2049,"open":2050,"high":2051,"low":2052,"close":2053,"volume":2054},"2007-03-12",32.2816,32.3249,29.9485,31.4056,701900,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2060,"volume":2061},"2007-03-19",31.6571,33.0101,31.154,31.9942,405100,{"time":436,"open":2063,"high":2063,"low":2064,"close":2065,"volume":2066},32.0811,29.6568,29.6741,310900,{"time":452,"open":2068,"high":2069,"low":2070,"close":2071,"volume":2072},29.8914,30.126,29.2484,29.987,1181400,{"time":468,"open":2074,"high":2075,"low":2076,"close":2077,"volume":2078},30.0652,30.2563,29.1441,29.9522,396600,{"time":2080,"open":2081,"high":2082,"low":2081,"close":2083,"volume":2084},"2007-04-16",30.1695,32.2896,32.2027,1416500,{"time":2086,"open":2087,"high":2088,"low":2089,"close":2090,"volume":2091},"2007-04-23",32.2549,33.202,31.0558,32.2114,532200,{"time":2093,"open":2094,"high":2095,"low":2096,"close":2097,"volume":2098},"2007-04-30",32.2201,32.4373,31.021,31.5076,572300,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2007-05-07",31.7161,31.9073,30.7951,31.0731,220800,{"time":2107,"open":2108,"high":2109,"low":2110,"close":2111,"volume":2112},"2007-05-14",31.0905,31.6032,30.4562,31.412,1381500,{"time":2114,"open":2115,"high":2116,"low":2115,"close":2117,"volume":2118},"2007-05-21",31.4989,33.8363,32.4374,1743200,{"time":2120,"open":2121,"high":2122,"low":2123,"close":2123,"volume":2124},"2007-05-28",32.6025,32.7502,31.8899,573700,{"time":2126,"open":2127,"high":2128,"low":2129,"close":2130,"volume":2131},"2007-06-04",32.0985,32.42,29.7176,30.6908,1673200,{"time":2133,"open":2134,"high":2135,"low":2136,"close":2137,"volume":2138},"2007-06-11",30.2824,30.3954,29.2049,29.7871,665300,{"time":2140,"open":2141,"high":2142,"low":2143,"close":2144,"volume":2145},"2007-06-18",29.761,29.8653,28.4229,28.614,551500,{"time":2147,"open":2148,"high":2144,"low":2149,"close":2150,"volume":2151},"2007-06-25",28.588,27.1217,27.261,2631900,{"time":484,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},27.2349,27.7486,26.6951,27.6267,1303300,{"time":497,"open":2159,"high":2160,"low":2161,"close":2162,"volume":2163},27.4874,27.7747,25.9028,27.6877,1367100,{"time":511,"open":2165,"high":2166,"low":2167,"close":2168,"volume":2169},27.5832,28.7325,26.0943,26.521,2270300,{"time":525,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},26.5122,26.669,23.2124,23.5694,3069600,{"time":539,"open":2177,"high":2178,"low":2179,"close":2180,"volume":2181},23.639,24.0656,20.9399,21.8976,3084400,{"time":552,"open":2183,"high":2184,"low":2185,"close":2186,"volume":2187},22.0457,25.7199,20.7832,23.8567,6329500,{"time":566,"open":2189,"high":2190,"low":2191,"close":2192,"volume":2193},24.2746,24.3617,19.3988,21.7061,2727200,{"time":582,"open":2195,"high":2196,"low":2197,"close":2198,"volume":2199},21.8541,21.9325,20.8964,21.3317,1057900,{"time":596,"open":2198,"high":2201,"low":2191,"close":2202,"volume":2203},21.5755,20.5829,1871400,{"time":610,"open":2205,"high":2206,"low":2207,"close":2208,"volume":2209},20.5916,21.2708,19.0853,19.1463,910900,{"time":624,"open":2191,"high":2211,"low":2212,"close":2213,"volume":2214},19.4075,18.3888,19.2246,2919600,{"time":638,"open":2216,"high":2217,"low":2218,"close":2219,"volume":2220},19.3117,21.9412,19.0418,19.5033,3836900,{"time":654,"open":2222,"high":2223,"low":2224,"close":2225,"volume":2226},19.6774,19.7383,17.1755,17.3501,3368900,{"time":669,"open":2228,"high":2229,"low":2224,"close":2230,"volume":2231},17.6819,20.0657,19.8911,3963100,{"time":2233,"open":2234,"high":2235,"low":2236,"close":2237,"volume":2238},"2007-10-08",19.8474,19.8736,18.8083,18.9655,2100000,{"time":684,"open":2240,"high":2241,"low":2242,"close":2243,"volume":2244},18.6162,19.0528,16.7214,16.9397,3215600,{"time":697,"open":2246,"high":2247,"low":2246,"close":2248,"volume":2249},16.6603,18.9742,18.7821,3719900,{"time":712,"open":2251,"high":2252,"low":2253,"close":2254,"volume":2255},18.9393,19.0179,16.8611,17.2104,4063300,{"time":728,"open":2257,"high":2258,"low":2259,"close":2260,"volume":2261},16.8088,17.4287,16.0404,16.669,2180300,{"time":744,"open":2263,"high":2264,"low":2265,"close":2266,"volume":2267},16.8524,17.8915,16.1975,16.3372,1228000,{"time":760,"open":2269,"high":2270,"low":2271,"close":2272,"volume":2273},16.1801,16.2325,14.3377,14.7568,2053000,{"time":776,"open":2275,"high":2276,"low":2277,"close":2278,"volume":2279},14.5734,15.1934,13.4295,14.9751,2713200,{"time":793,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},15.0624,16.9921,14.5647,16.5905,1895300,{"time":810,"open":2287,"high":2288,"low":2289,"close":2290,"volume":2291},16.7564,17.6121,15.4291,15.6125,2413900,{"time":2293,"open":2294,"high":2295,"low":2296,"close":2297,"volume":2298},"2007-12-17",15.6387,16.1539,15.0275,15.8046,1395500,{"time":2300,"open":2301,"high":2302,"low":2303,"close":2304,"volume":2305},"2007-12-24",15.9181,16.0927,15.0637,15.1427,1039400,{"time":2307,"open":2308,"high":2309,"low":2310,"close":2311,"volume":2312},"2007-12-31",14.9671,15.6079,12.7286,13.4309,2243600,{"time":2314,"open":2315,"high":2316,"low":2317,"close":2318,"volume":2319},"2008-01-07",13.4397,13.5801,11.7718,12.6935,2900600,{"time":827,"open":2321,"high":2322,"low":2323,"close":2324,"volume":2325},12.8164,13.3431,12.3336,13.0797,1918800,{"time":842,"open":2327,"high":2328,"low":2329,"close":2330,"volume":2331},12.3863,16.8544,12.3775,15.7923,5523800,{"time":2333,"open":2334,"high":2335,"low":2336,"close":2337,"volume":2338},"2008-01-28",15.8186,19.1017,14.7564,18.9349,7689000,{"time":2340,"open":2341,"high":2342,"low":2343,"close":2344,"volume":2345},"2008-02-04",18.9525,18.9963,16.0644,16.5472,6066900,{"time":2347,"open":2348,"high":2349,"low":2350,"close":2351,"volume":2352},"2008-02-11",16.5735,17.425,15.7308,15.9766,3025300,{"time":2354,"open":2355,"high":2356,"low":2357,"close":2358,"volume":2359},"2008-02-18",16.0117,17.3109,15.88,16.3716,2636200,{"time":2361,"open":2362,"high":2363,"low":2343,"close":2364,"volume":2365},"2008-02-25",16.5033,18.7418,16.2399,4743200,{"time":2367,"open":2368,"high":2369,"low":2370,"close":2371,"volume":2372},"2008-03-03",16.2312,16.398,14.3175,14.7213,5167400,{"time":2374,"open":2375,"high":2376,"low":2377,"close":2378,"volume":2379},"2008-03-10",14.8969,16.714,14.3087,15.485,4664200,{"time":2381,"open":2382,"high":2383,"low":2384,"close":2385,"volume":2386},"2008-03-17",15.1778,17.7762,14.6598,17.4426,4114700,{"time":2388,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2393},"2008-03-24",17.9342,19.0315,17.0309,17.119,9289300,{"time":2395,"open":2396,"high":2397,"low":2398,"close":2399,"volume":2400},"2008-03-31",17.1719,19.8239,16.9692,19.4803,10690200,{"time":2402,"open":2403,"high":2404,"low":2405,"close":2406,"volume":2407},"2008-04-07",19.8944,20.2556,17.6741,17.9472,10866100,{"time":2409,"open":2410,"high":2411,"low":2412,"close":2413,"volume":2414},"2008-04-14",17.9384,19.0309,17.1807,18.5816,5540600,{"time":2416,"open":2417,"high":2418,"low":2419,"close":2420,"volume":2421},"2008-04-21",18.4582,18.4935,17.0485,18.2644,5901200,{"time":2423,"open":2424,"high":2425,"low":2426,"close":2427,"volume":2428},"2008-04-28",18.3084,18.8547,17.586,18.1851,3306200,{"time":2430,"open":2431,"high":2432,"low":2433,"close":2434,"volume":2435},"2008-05-05",18.1146,18.5287,16.4582,16.6168,4148600,{"time":2437,"open":2438,"high":2439,"low":2440,"close":2441,"volume":2442},"2008-05-12",16.6344,17.7534,16.3084,17.1366,2865000,{"time":2444,"open":2392,"high":2412,"low":2445,"close":2446,"volume":2447},"2008-05-19",14.7578,14.9868,3983100,{"time":2449,"open":2450,"high":2451,"low":2452,"close":2453,"volume":2454},"2008-05-26",15.0221,15.7181,14.9692,15.2159,2047000,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2008-06-02",15.0838,15.815,14.3789,14.423,3385100,{"time":2463,"open":2464,"high":2465,"low":2466,"close":2467,"volume":2468},"2008-06-09",14.3701,14.7402,13.26,13.956,4125000,{"time":2470,"open":2471,"high":2472,"low":2473,"close":2474,"volume":2475},"2008-06-16",14.0001,14.3437,13.586,13.8415,1787100,{"time":2477,"open":2478,"high":2479,"low":2480,"close":2481,"volume":2482},"2008-06-23",13.8855,14.226,12.8008,13.0752,2530400,{"time":855,"open":2484,"high":2485,"low":2486,"close":2487,"volume":2488},12.9159,13.0575,11.9155,12.2077,2477500,{"time":870,"open":2490,"high":2484,"low":2491,"close":2492,"volume":2493},12.1988,10.8975,11.225,4860700,{"time":885,"open":2495,"high":2496,"low":2497,"close":2498,"volume":2499},11.3755,13.4559,10.5699,12.9336,4357600,{"time":2501,"open":2485,"high":2502,"low":2503,"close":2504,"volume":2505},"2008-07-21",15.0051,12.7034,13.4028,6468300,{"time":2507,"open":2508,"high":2509,"low":2510,"close":2511,"volume":2512},"2008-07-28",13.4913,14.0313,12.7123,13.5621,4816400,{"time":2514,"open":2515,"high":2516,"low":2517,"close":2518,"volume":2519},"2008-08-04",13.5444,14.4385,13.0132,14.2969,4234900,{"time":2521,"open":2522,"high":2523,"low":2524,"close":2525,"volume":2526},"2008-08-11",14.4208,15.1556,13.3496,14.3234,3759100,{"time":2528,"open":2479,"high":2529,"low":2517,"close":2530,"volume":2531},"2008-08-18",14.4739,14.2526,3155900,{"time":2533,"open":2534,"high":2535,"low":2536,"close":2537,"volume":2538},"2008-08-25",14.1552,14.8103,12.907,14.6333,5515200,{"time":2540,"open":2541,"high":2542,"low":2543,"close":2544,"volume":2545},"2008-09-01",15.0493,15.492,13.6683,14.7041,2589700,{"time":2547,"open":2548,"high":2549,"low":2550,"close":2551,"volume":2552},"2008-09-08",16.0231,16.3064,14.651,15.9877,7233900,{"time":2554,"open":2555,"high":2556,"low":2557,"close":2558,"volume":2559},"2008-09-15",15.2175,17.7228,13.8011,17.4838,6623900,{"time":2561,"open":2562,"high":2563,"low":2564,"close":2565,"volume":2566},"2008-09-22",17.2005,17.4572,14.9874,16.8116,4543000,{"time":2568,"open":2569,"high":2569,"low":2570,"close":2571,"volume":2572},"2008-09-29",16.4297,13.8987,14.3782,3382000,{"time":2574,"open":2575,"high":2570,"low":2576,"close":2577,"volume":2578},"2008-10-06",13.4812,10.3552,11.9004,4277600,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"2008-10-13",12.4244,12.8773,10.1687,11.0035,3464900,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2591,"volume":2592},"2008-10-20",11.1989,11.8294,8.4369,9.1918,2547100,{"time":900,"open":2594,"high":2595,"low":2596,"close":2584,"volume":2597},8.8276,11.0301,8.2149,3274300,{"time":2599,"open":2600,"high":2601,"low":2602,"close":2603,"volume":2604},"2008-11-03",11.1012,11.7228,9.8578,10.0799,2265100,{"time":915,"open":2606,"high":2607,"low":2608,"close":2609,"volume":2610},10.0088,10.3463,7.5932,8.4458,2194500,{"time":932,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},8.3836,8.499,5.7282,6.3143,2342400,{"time":950,"open":2618,"high":2619,"low":2620,"close":2621,"volume":2622},6.3499,9.1651,6.3321,8.9342,2069700,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"2008-12-01",8.6411,10.142,7.7087,9.9822,2852000,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2008-12-08",10.4173,10.7459,9.1385,9.9022,1927900,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2008-12-15",9.8134,10.8347,8.9697,9.4315,3327500,{"time":2645,"open":2646,"high":2646,"low":2647,"close":2648,"volume":2649},"2008-12-22",9.4049,8.4192,8.5271,873700,{"time":2651,"open":2652,"high":2653,"low":2654,"close":2655,"volume":2656},"2008-12-29",8.4821,9.1478,8.1853,9.0488,1019500,{"time":2658,"open":2659,"high":2660,"low":2661,"close":2662,"volume":2663},"2009-01-05",9.1118,9.9213,8.9229,9.3456,1297400,{"time":2665,"open":2666,"high":2667,"low":2668,"close":2648,"volume":2669},"2009-01-12",9.2377,9.4446,7.9604,1307100,{"time":2671,"open":2672,"high":2672,"low":2673,"close":2674,"volume":2675},"2009-01-19",8.5451,7.5197,7.9784,1470500,{"time":2677,"open":2678,"high":2679,"low":2680,"close":2681,"volume":2682},"2009-01-26",8.0054,8.9049,7.7176,7.7625,1375200,{"time":2684,"open":2685,"high":2686,"low":2685,"close":2687,"volume":2688},"2009-02-02",7.6456,9.3636,9.1208,2304900,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2009-02-09",9.0128,9.0938,7.5737,8.0234,3094500,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2009-02-16",7.6726,7.9245,6.4943,6.7281,1275000,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2009-02-23",6.8091,7.4297,6.6292,6.6832,1992000,{"time":2711,"open":2712,"high":2708,"low":2713,"close":2714,"volume":2715},"2009-03-02",6.4583,5.6937,5.8287,1249200,{"time":968,"open":2717,"high":2718,"low":2719,"close":2720,"volume":2721},5.8556,7.2948,5.7117,7.1329,1585800,{"time":2723,"open":2724,"high":2725,"low":2726,"close":2724,"volume":2727},"2009-03-16",7.1059,8.1403,6.7911,2950400,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},"2009-03-23",7.4747,8.8239,7.2498,8.5811,2744400,{"time":2736,"open":2737,"high":2738,"low":2685,"close":2739,"volume":2740},"2009-03-30",8.4642,8.653,8.6171,1659500,{"time":2742,"open":2743,"high":2744,"low":2745,"close":2746,"volume":2747},"2009-04-06",8.5361,8.662,7.9155,8.6351,1838600,{"time":2749,"open":2750,"high":2751,"low":2752,"close":2753,"volume":2754},"2009-04-13",8.4731,9.6785,8.2753,9.6245,2353300,{"time":2756,"open":2667,"high":2757,"low":2739,"close":2758,"volume":2759},"2009-04-20",10.2271,10.0652,2017500,{"time":2761,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},"2009-04-27",9.8853,10.5869,9.7054,9.8224,2154300,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2773},"2009-05-04",10.0023,10.7039,9.5975,10.1642,3211600,{"time":2775,"open":2776,"high":2777,"low":2778,"close":2779,"volume":2780},"2009-05-11",9.8763,10.0472,8.8419,9.0668,1726400,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2661,"volume":2786},"2009-05-18",9.2467,9.8314,8.797,1696800,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},"2009-05-25",8.9858,9.5525,8.5631,8.9499,1189200,{"time":2795,"open":2796,"high":2797,"low":2798,"close":2799,"volume":2800},"2009-06-01",9.1927,9.4896,8.8959,8.9589,2787200,{"time":2802,"open":2803,"high":2804,"low":2805,"close":2806,"volume":2807},"2009-06-08",8.8689,9.3996,8.725,8.8869,825000,{"time":2809,"open":2810,"high":2806,"low":2811,"close":2733,"volume":2812},"2009-06-15",8.734,8.3652,1360700,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},"2009-06-22",8.4911,8.8814,8.2932,8.7641,1133200,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2009-06-29",8.8543,9.0258,8.6016,8.6287,657400,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2832,"volume":2833},"2009-07-06",8.5745,8.6197,8.033,8.2496,1184600,{"time":2835,"open":2836,"high":2837,"low":2838,"close":2837,"volume":2839},"2009-07-13",8.2316,9.423,8.0691,1004900,{"time":2841,"open":2842,"high":2843,"low":2844,"close":2845,"volume":2846},"2009-07-20",9.3778,10.3978,9.2966,10.3075,2005100,{"time":2848,"open":2849,"high":2850,"low":2851,"close":2852,"volume":2853},"2009-07-27",10.5512,11.0115,10.1721,10.9393,4090900,{"time":2855,"open":2856,"high":2857,"low":2858,"close":2859,"volume":2860},"2009-08-03",11.1018,11.9141,10.7588,11.6885,3192500,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"2009-08-10",11.7336,11.7877,11.0928,11.3545,3367700,{"time":2869,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},"2009-08-17",11.0205,11.9051,10.7768,11.7516,4926700,{"time":2876,"open":2871,"high":2877,"low":2878,"close":2879,"volume":2880},"2009-08-24",12.3654,11.6163,12.1668,7253000,{"time":2882,"open":2871,"high":2883,"low":2884,"close":2885,"volume":2886},"2009-08-31",12.0856,10.9483,11.4628,2105900,{"time":2888,"open":2889,"high":2890,"low":2891,"close":2892,"volume":2893},"2009-09-07",11.5711,12.0224,11.4538,11.7155,1350400,{"time":2895,"open":2873,"high":2896,"low":2897,"close":2898,"volume":2899},"2009-09-14",12.573,11.526,12.1939,2411800,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2588,"volume":2905},"2009-09-21",12.1758,12.3106,11.1446,2211700,{"time":2907,"open":2908,"high":2909,"low":2910,"close":2911,"volume":2912},"2009-09-28",11.226,11.5694,10.3583,10.4125,3395400,{"time":2914,"open":2915,"high":2916,"low":2911,"close":2917,"volume":2918},"2009-10-05",10.4306,11.1898,11.0994,3090300,{"time":2920,"open":2588,"high":2921,"low":2922,"close":2923,"volume":2924},"2009-10-12",11.5423,11.0181,11.3616,1870300,{"time":2926,"open":2927,"high":2928,"low":2929,"close":2930,"volume":2931},"2009-10-19",11.3796,11.5333,10.756,11.0362,2767300,{"time":2933,"open":2930,"high":2908,"low":2934,"close":2935,"volume":2936},"2009-10-26",10.0058,10.069,4869000,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":2943},"2009-11-02",10.0781,10.7017,9.7527,10.5752,2704900,{"time":2945,"open":2946,"high":2908,"low":2947,"close":2948,"volume":2949},"2009-11-09",10.6927,10.6023,10.9006,1584900,{"time":2951,"open":2948,"high":2952,"low":2911,"close":2953,"volume":2954},"2009-11-16",11.1808,10.4939,1876800,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2960,"volume":2961},"2009-11-23",10.6565,10.8464,10.2227,10.3763,1384600,{"time":2963,"open":2964,"high":2965,"low":2966,"close":2967,"volume":2968},"2009-11-30",10.3402,10.6746,10.2408,10.4215,4449000,{"time":2970,"open":2971,"high":2972,"low":2973,"close":2974,"volume":2975},"2009-12-07",10.3944,10.4848,10.0871,10.3131,1612300,{"time":2977,"open":2978,"high":2979,"low":2980,"close":2972,"volume":2981},"2009-12-14",10.3312,10.6294,10.2317,975300,{"time":2983,"open":2953,"high":2984,"low":2911,"close":2984,"volume":2985},"2009-12-21",11.1214,3996200,{"time":2987,"open":2988,"high":2989,"low":2990,"close":2991,"volume":2992},"2009-12-28",11.1576,11.221,10.8316,10.8769,712800,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"2010-01-04",10.895,11.8278,10.7954,11.7553,4101000,{"time":3001,"open":3002,"high":3003,"low":3004,"close":3005,"volume":3006},"2010-01-11",11.8369,11.855,11.4565,11.6014,3372100,{"time":3008,"open":3009,"high":3010,"low":3011,"close":3012,"volume":3013},"2010-01-18",11.6286,11.7372,10.9674,11.0037,1032800,{"time":3015,"open":3016,"high":3017,"low":3018,"close":3019,"volume":3020},"2010-01-25",11.0399,11.4021,10.8587,11.1757,1165100,{"time":3022,"open":3023,"high":3024,"low":3025,"close":3026,"volume":3027},"2010-02-01",11.1848,11.8731,10.9493,11.2301,1629800,{"time":3029,"open":3030,"high":3031,"low":3032,"close":3033,"volume":3034},"2010-02-08",11.212,11.9002,11.1304,11.8821,3003100,{"time":3036,"open":3037,"high":3038,"low":3003,"close":3039,"volume":3040},"2010-02-15",11.9274,12.1901,12.018,2449500,{"time":3042,"open":3043,"high":3044,"low":3045,"close":3046,"volume":3047},"2010-02-22",12.0814,12.0904,11.3297,11.6738,6242100,{"time":3049,"open":3050,"high":3051,"low":3052,"close":3053,"volume":3054},"2010-03-01",11.701,12.2535,11.6648,12.2444,1526900,{"time":3056,"open":3057,"high":3058,"low":3053,"close":3059,"volume":3060},"2010-03-08",12.2806,12.5795,12.3531,1053200,{"time":3062,"open":3063,"high":3064,"low":3065,"close":3038,"volume":3066},"2010-03-15",12.2987,12.6157,12.1719,1046600,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2010-03-22",12.0633,12.7067,12.0361,12.5525,1690200,{"time":3075,"open":3076,"high":3077,"low":3078,"close":3079,"volume":3080},"2010-03-29",12.6432,12.6523,12.1897,12.2714,546900,{"time":3082,"open":3083,"high":3084,"low":3085,"close":3086,"volume":3087},"2010-04-05",12.3711,12.5163,12.0446,12.353,2119700,{"time":3089,"open":3090,"high":3091,"low":3092,"close":3093,"volume":3094},"2010-04-12",12.3802,13.0151,12.3167,12.6704,2034300,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"2010-04-19",12.5979,14.2849,12.4709,14.0853,6191200,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"2010-04-26",14.1216,14.303,13.3325,13.8042,6331100,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"2010-05-03",13.9674,14.2667,11.2102,12.2895,7370200,{"time":3117,"open":3118,"high":3119,"low":3084,"close":3120,"volume":3121},"2010-05-10",12.87,13.5593,12.7521,11627300,{"time":3123,"open":3124,"high":3125,"low":3126,"close":3127,"volume":3128},"2010-05-17",12.6886,13.0604,11.6365,12.0174,11240400,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3134,"volume":3135},"2010-05-24",11.9086,12.48,11.437,12.217,5197300,{"time":3137,"open":3138,"high":3139,"low":3140,"close":3141,"volume":3142},"2010-05-31",12.0265,12.1807,11.2646,11.31,2840200,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2010-06-07",11.2828,11.3825,10.6388,11.319,3002500,{"time":3151,"open":3152,"high":3153,"low":3154,"close":3155,"volume":3156},"2010-06-14",11.446,11.6183,11.0288,11.1195,2157700,{"time":3158,"open":3159,"high":3160,"low":3161,"close":3162,"volume":3163},"2010-06-21",11.2283,11.2737,10.5209,10.7493,4403900,{"time":3165,"open":3166,"high":3167,"low":3168,"close":3169,"volume":3170},"2010-06-28",10.7129,10.7856,9.886,9.986,2450200,{"time":3172,"open":3173,"high":3174,"low":3175,"close":3176,"volume":3177},"2010-07-05",10.1041,10.5039,9.8497,10.4857,1285800,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3182,"volume":3183},"2010-07-12",10.4494,10.8038,10.0314,1730100,{"time":3185,"open":3186,"high":3187,"low":3188,"close":3187,"volume":3189},"2010-07-19",10.0405,10.722,9.7679,2348300,{"time":3191,"open":3192,"high":3193,"low":3194,"close":3195,"volume":3196},"2010-07-26",10.7038,11.1218,10.304,10.6039,2226700,{"time":3198,"open":3181,"high":3199,"low":2974,"close":3200,"volume":3201},"2010-08-02",10.931,10.4948,1132000,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2010-08-09",10.5221,10.831,9.8679,9.9224,1673900,{"time":3210,"open":3211,"high":3212,"low":2765,"close":3169,"volume":3213},"2010-08-16",9.8406,10.4585,1637800,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3219,"volume":3220},"2010-08-23",10.0587,10.2404,9.5408,10.2222,3435700,{"time":3222,"open":3223,"high":3224,"low":3168,"close":3225,"volume":3226},"2010-08-30",10.2131,10.8583,10.7311,1105800,{"time":3228,"open":3187,"high":3229,"low":3174,"close":3230,"volume":3231},"2010-09-06",10.7765,10.6766,2130900,{"time":3233,"open":3234,"high":3235,"low":3236,"close":3237,"volume":3238},"2010-09-13",10.7674,10.9219,10.3494,10.4131,1663000,{"time":3240,"open":3174,"high":3241,"low":3242,"close":3243,"volume":3244},"2010-09-20",10.9855,10.4403,10.8558,5319100,{"time":3246,"open":3247,"high":3248,"low":3249,"close":3250,"volume":3251},"2010-09-27",10.8467,11.0924,10.7193,10.9286,2082200,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"2010-10-04",10.874,10.9832,10.7466,10.9195,841400,{"time":3260,"open":3261,"high":3261,"low":3262,"close":3263,"volume":3264},"2010-10-11",10.9377,10.601,10.6101,4253700,{"time":3266,"open":3263,"high":3267,"low":3268,"close":3269,"volume":3270},"2010-10-18",10.9013,10.3735,10.5828,4506000,{"time":3272,"open":3273,"high":3247,"low":3274,"close":3275,"volume":3276},"2010-10-25",10.6374,10.2825,10.3462,2990800,{"time":3278,"open":3279,"high":3280,"low":3281,"close":3282,"volume":3283},"2010-11-01",10.3644,11.2653,10.237,11.147,4109900,{"time":3285,"open":3286,"high":3287,"low":3254,"close":3250,"volume":3288},"2010-11-08",11.1379,11.247,1937500,{"time":3290,"open":3255,"high":3291,"low":3292,"close":3293,"volume":3294},"2010-11-15",11.0287,10.3371,10.4372,2766600,{"time":3296,"open":3279,"high":3293,"low":3297,"close":3298,"volume":3299},"2010-11-22",10.1733,10.2552,965000,{"time":3301,"open":3302,"high":3303,"low":3304,"close":3305,"volume":3306},"2010-11-29",10.2006,11.2198,10.1278,11.1743,2263900,{"time":3308,"open":3282,"high":3309,"low":3310,"close":3311,"volume":3312},"2010-12-06",11.4927,11.0833,11.429,3565900,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2010-12-13",11.4654,11.6474,11.3289,11.6292,3657700,{"time":3321,"open":3322,"high":3323,"low":3322,"close":3324,"volume":3325},"2010-12-20",11.6656,12.3202,12.0377,2761400,{"time":3327,"open":3328,"high":3329,"low":3328,"close":3330,"volume":3331},"2010-12-27",11.9101,12.1744,12.0104,1126300,{"time":3333,"open":3334,"high":3335,"low":3336,"close":3337,"volume":3338},"2011-01-03",12.1288,12.7212,11.9466,12.5662,4973500,{"time":3340,"open":3341,"high":3342,"low":3343,"close":3344,"volume":3345},"2011-01-10",12.548,12.9945,12.302,12.9854,4210200,{"time":3347,"open":3348,"high":3348,"low":3349,"close":3350,"volume":3351},"2011-01-17",13.0219,12.3111,12.3658,3882100,{"time":3353,"open":3354,"high":3355,"low":3356,"close":3357,"volume":3358},"2011-01-24",12.4113,12.9034,12.3293,12.4204,5208800,{"time":3360,"open":3361,"high":3337,"low":3362,"close":3363,"volume":3364},"2011-01-31",12.4569,12.0742,12.1471,2336100,{"time":3366,"open":3363,"high":3367,"low":3363,"close":3368,"volume":3369},"2011-02-07",12.867,12.6574,5436100,{"time":3371,"open":3372,"high":3373,"low":3350,"close":3374,"volume":3375},"2011-02-14",12.6027,12.8487,12.7485,3291100,{"time":3377,"open":3378,"high":3378,"low":3379,"close":3380,"volume":3381},"2011-02-21",12.5936,11.7917,12.2017,2623600,{"time":3383,"open":3356,"high":3384,"low":3385,"close":3330,"volume":3386},"2011-02-28",12.3384,11.7097,3946600,{"time":3388,"open":3389,"high":3354,"low":3390,"close":3391,"volume":3392},"2011-03-07",12.0195,11.7734,12.1197,4509500,{"time":3394,"open":3363,"high":3363,"low":3395,"close":3389,"volume":3396},"2011-03-14",11.6185,2149000,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3402,"volume":3403},"2011-03-21",12.0468,12.4135,11.9557,12.3222,2842700,{"time":3405,"open":3402,"high":3406,"low":3407,"close":3408,"volume":3409},"2011-03-28",12.4318,12.0301,12.1488,1938100,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2011-04-04",12.2675,12.3313,11.9115,12.1579,2368500,{"time":3418,"open":3419,"high":3412,"low":3420,"close":3421,"volume":3422},"2011-04-11",12.2127,11.8476,12.0575,1775500,{"time":3424,"open":3425,"high":3426,"low":3427,"close":3419,"volume":3428},"2011-04-18",11.9206,12.596,11.875,4326500,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"2011-04-25",12.2036,12.3861,12.1214,12.3405,1636900,{"time":3437,"open":3438,"high":3439,"low":3420,"close":3440,"volume":3441},"2011-05-02",12.3496,12.4044,12.0393,5231400,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"2011-05-09",12.0028,12.0484,11.6742,11.7289,4061600,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"2011-05-16",11.6559,11.9571,11.5646,11.8932,1656500,{"time":3457,"open":3458,"high":3419,"low":3459,"close":3408,"volume":3460},"2011-05-23",11.7746,11.6376,2926200,{"time":3462,"open":3412,"high":3434,"low":3459,"close":3446,"volume":3463},"2011-05-30",1904500,{"time":3465,"open":3466,"high":3467,"low":3468,"close":3469,"volume":3470},"2011-06-06",11.6103,11.7015,10.8892,10.9805,3186000,{"time":3472,"open":3473,"high":3474,"low":3475,"close":3476,"volume":3477},"2011-06-13",10.9987,11.3273,10.9074,11.2452,2679300,{"time":3479,"open":3480,"high":3481,"low":3482,"close":3483,"volume":3484},"2011-06-20",11.1813,11.8112,11.163,11.601,4206300,{"time":3486,"open":3487,"high":3488,"low":3489,"close":3490,"volume":3491},"2011-06-27",11.6467,11.8844,11.473,11.8661,5278400,{"time":3493,"open":3494,"high":3495,"low":3487,"close":3496,"volume":3497},"2011-07-04",11.8021,11.9941,11.793,2347800,{"time":3499,"open":3500,"high":3501,"low":3502,"close":3503,"volume":3504},"2011-07-11",11.665,11.6924,11.1896,11.2262,3442500,{"time":3506,"open":3507,"high":3508,"low":3509,"close":3510,"volume":3511},"2011-07-18",11.1805,11.5553,10.9793,11.3633,2414000,{"time":3513,"open":3514,"high":3515,"low":3516,"close":3517,"volume":3518},"2011-07-25",11.2445,11.3816,10.5954,10.7599,4440300,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2011-08-01",10.8422,10.9336,9.3064,9.4892,4843300,{"time":57,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},9.151,9.2698,8.1637,8.6939,8043600,{"time":991,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},8.7579,9.1693,8.1088,8.1179,2255200,{"time":1009,"open":3539,"high":3540,"low":3541,"close":3542,"volume":3543},8.2551,8.9041,8.0357,8.7944,2035500,{"time":1027,"open":3545,"high":3546,"low":3547,"close":3548,"volume":3549},8.8127,9.5715,8.7305,8.7762,2276500,{"time":1047,"open":3551,"high":3552,"low":3553,"close":3554,"volume":3555},8.575,9.0961,8.4288,8.5385,1439600,{"time":1067,"open":3557,"high":3558,"low":3559,"close":3560,"volume":3561},8.4105,9.0047,8.3556,8.8676,1197700,{"time":1087,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},8.703,9.0138,8.0174,8.2656,3484100,{"time":1107,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},8.3023,8.8344,8.1647,8.2106,1702700,{"time":1126,"open":3575,"high":3576,"low":3577,"close":3578,"volume":3579},8.1739,8.706,7.5317,8.4583,1732200,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2011-10-10",8.6509,9.1463,8.6234,9.0271,2190400,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2011-10-17",8.9537,9.7702,8.6142,9.7243,5901400,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"2011-10-24",9.761,10.4674,9.6234,10.1555,5299000,{"time":3602,"open":3603,"high":3604,"low":3605,"close":3606,"volume":3607},"2011-10-31",10.0087,10.0637,9.3849,9.8711,3961800,{"time":3609,"open":3610,"high":3611,"low":3590,"close":3612,"volume":3613},"2011-11-07",9.8986,10.394,10.2747,6192100,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2011-11-14",10.1922,10.5224,9.9995,10.0454,2463700,{"time":3622,"open":3623,"high":3618,"low":3624,"close":3218,"volume":3625},"2011-11-21",9.8344,9.5225,2407900,{"time":3627,"open":3606,"high":3628,"low":3629,"close":3630,"volume":3631},"2011-11-28",10.7334,9.7426,10.5958,4726900,{"time":3633,"open":3634,"high":3635,"low":3636,"close":3637,"volume":3638},"2011-12-05",10.66,11.0728,10.6417,10.9261,6221400,{"time":3640,"open":3641,"high":3642,"low":3603,"close":3643,"volume":3644},"2011-12-12",10.7426,10.9169,10.3114,4531900,{"time":3646,"open":3647,"high":3648,"low":3649,"close":3650,"volume":3651},"2011-12-19",10.3665,11.0372,10.0912,10.8626,4862700,{"time":3653,"open":3654,"high":3655,"low":3656,"close":3657,"volume":3658},"2011-12-26",10.8902,11.0832,10.5593,10.9177,3296100,{"time":3660,"open":3661,"high":3662,"low":3663,"close":3664,"volume":3665},"2012-01-02",11.2302,11.6621,11.0096,11.4508,5269300,{"time":3667,"open":3668,"high":3669,"low":3670,"close":3671,"volume":3672},"2012-01-09",11.4691,12.2779,11.414,12.1492,10365000,{"time":3674,"open":3675,"high":3676,"low":3677,"close":3678,"volume":3679},"2012-01-16",12.333,12.6179,11.9838,12.3054,9584800,{"time":3681,"open":3682,"high":3683,"low":3677,"close":3684,"volume":3685},"2012-01-23",12.2687,12.7925,12.4341,11027200,{"time":3687,"open":3678,"high":3688,"low":3689,"close":3690,"volume":3691},"2012-01-30",13.105,11.947,13.0682,9607500,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2012-02-06",12.9763,13.2244,12.8109,12.9947,4621400,{"time":3700,"open":3701,"high":3702,"low":3694,"close":3703,"volume":3704},"2012-02-13",13.1325,13.3347,13.0498,9930700,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"2012-02-20",13.1601,13.2061,12.4617,12.5536,7403000,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3710,"volume":3717},"2012-02-27",12.4249,13.0039,12.3973,8784400,{"time":3719,"open":3720,"high":3721,"low":3722,"close":3723,"volume":3724},"2012-03-05",12.4984,13.5553,12.14,13.3899,6972500,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2012-03-12",13.4634,14.2261,13.3807,13.978,10942400,{"time":3733,"open":3734,"high":3735,"low":3736,"close":3737,"volume":3738},"2012-03-19",14.024,14.1618,13.0774,13.4909,13746600,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2012-03-26",13.6814,14.0954,13.3778,13.5434,10127500,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2012-04-02",13.4974,13.5158,13.0558,13.1202,7494500,{"time":3754,"open":3755,"high":3743,"low":3756,"close":3757,"volume":3758},"2012-04-09",12.9177,12.5313,13.1846,9526600,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2012-04-16",13.3226,13.5066,12.8809,13.2674,8460100,{"time":3767,"open":3768,"high":3769,"low":3763,"close":3770,"volume":3771},"2012-04-23",13.0926,14.5095,14.4727,9740300,{"time":3773,"open":3774,"high":3775,"low":3776,"close":3777,"volume":3778},"2012-04-30",14.4175,14.9971,14.169,14.3346,8755300,{"time":3780,"open":3781,"high":3782,"low":3783,"close":3769,"volume":3784},"2012-05-07",14.2518,14.7303,13.939,8696000,{"time":3786,"open":3787,"high":3788,"low":3789,"close":3790,"volume":3791},"2012-05-14",14.4083,14.7027,13.1294,13.295,12969000,{"time":3793,"open":3761,"high":3774,"low":3750,"close":3794,"volume":3795},"2012-05-21",14.2887,12604500,{"time":3797,"open":3769,"high":3798,"low":3799,"close":3800,"volume":3801},"2012-05-28",14.6567,13.0374,13.1754,9234800,{"time":3803,"open":3804,"high":3805,"low":3806,"close":3807,"volume":3808},"2012-06-04",13.1478,13.9298,12.5681,13.8562,11435100,{"time":3810,"open":3811,"high":3812,"low":3813,"close":3814,"volume":3815},"2012-06-11",13.9942,14.031,13.111,13.801,8442300,{"time":3817,"open":3814,"high":3818,"low":3819,"close":3820,"volume":3821},"2012-06-18",14.52,13.7458,14.0317,10573600,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2012-06-25",13.8567,15.515,13.7185,15.4874,16435700,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2012-07-02",15.6256,15.8928,15.3216,15.8283,8721100,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2012-07-09",15.8467,15.9481,14.9807,15.7085,10604700,{"time":3844,"open":3845,"high":3832,"low":3846,"close":3847,"volume":3848},"2012-07-16",15.6624,15.0267,15.4966,11168300,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3825,"volume":3854},"2012-07-23",15.2571,15.6993,14.6582,12915500,{"time":3856,"open":3857,"high":3831,"low":3858,"close":3859,"volume":3860},"2012-07-30",15.5335,14.5569,15.1281,11177200,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":3867},"2012-08-06",15.211,16.0955,15.1004,15.7822,13210400,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3873,"volume":3874},"2012-08-13",15.8559,16.6575,15.6072,16.6022,9202800,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":3881},"2012-08-20",16.5838,16.7035,16.0402,16.6206,14493700,{"time":3883,"open":3884,"high":3885,"low":3886,"close":3887,"volume":3888},"2012-08-27",16.6667,16.8602,16.2797,16.7404,11956600,{"time":3890,"open":3891,"high":3892,"low":3877,"close":3893,"volume":3894},"2012-09-03",16.7865,17.4222,17.3393,8965400,{"time":3896,"open":3897,"high":3898,"low":3899,"close":3900,"volume":3901},"2012-09-10",17.3208,18.7397,17.1826,18.6015,17329300,{"time":3903,"open":3904,"high":3905,"low":3906,"close":3907,"volume":3908},"2012-09-17",18.5001,19.1358,17.9473,18.9516,13047500,{"time":3910,"open":3911,"high":3911,"low":3912,"close":3913,"volume":3914},"2012-09-24",19.1543,17.5892,17.8381,14547200,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3920,"volume":3921},"2012-10-01",17.8934,19.1287,17.6814,18.8982,9652000,{"time":3923,"open":3924,"high":3925,"low":3926,"close":3913,"volume":3927},"2012-10-08",18.8061,18.8429,17.6537,7644700,{"time":3929,"open":3930,"high":3931,"low":3932,"close":3933,"volume":3934},"2012-10-15",17.9303,19.4606,17.8104,19.2393,16409900,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3940,"volume":3941},"2012-10-22",19.3776,19.479,18.2898,18.6586,16258200,{"time":3943,"open":3944,"high":3945,"low":3946,"close":3947,"volume":3948},"2012-10-29",18.9075,19.6634,18.7415,18.9536,10262500,{"time":3950,"open":3951,"high":3952,"low":3953,"close":3954,"volume":3955},"2012-11-05",18.9628,19.6081,18.4189,18.7139,23970500,{"time":3957,"open":3958,"high":3959,"low":3960,"close":3961,"volume":3962},"2012-11-12",18.7968,19.0365,17.0822,18.0225,24593200,{"time":3964,"open":3965,"high":3918,"low":3966,"close":3967,"volume":3968},"2012-11-19",18.4097,18.17,19.0642,13064100,{"time":3970,"open":3971,"high":3972,"low":3973,"close":3920,"volume":3974},"2012-11-26",19.0273,19.2578,18.4834,14192200,{"time":3976,"open":3967,"high":3977,"low":3978,"close":3979,"volume":3980},"2012-12-03",19.2209,18.0686,18.4004,26478200,{"time":3982,"open":3983,"high":3984,"low":3985,"close":3940,"volume":3986},"2012-12-10",18.4558,19.0457,18.2806,11978700,{"time":3988,"open":3989,"high":3990,"low":3989,"close":3991,"volume":3992},"2012-12-17",18.6862,19.9127,19.4135,17686500,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2012-12-24",19.3395,19.5337,18.7752,19.0621,8387300,{"time":4001,"open":3998,"high":4002,"low":4003,"close":4004,"volume":4005},"2012-12-31",20.4038,18.9418,20.2835,16803100,{"time":4007,"open":4008,"high":4009,"low":4010,"close":4011,"volume":4012},"2013-01-07",20.3021,20.9405,20.1633,20.5519,20208600,{"time":4014,"open":4015,"high":4016,"low":4017,"close":4018,"volume":4019},"2013-01-14",20.6722,21.1164,20.2188,21.0331,19332000,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4023,"volume":4025},"2013-01-21",21.1256,21.8659,20.8202,18500400,{"time":4027,"open":4028,"high":4029,"low":4030,"close":4031,"volume":4032},"2013-01-28",21.9769,22.088,21.2737,21.4032,26767700,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4038,"volume":4039},"2013-02-04",21.3477,21.4587,20.8017,21.0516,14372500,{"time":4041,"open":4042,"high":4043,"low":4044,"close":4045,"volume":4046},"2013-02-11",21.1071,22.0232,20.9313,21.7456,12689300,{"time":4048,"open":4023,"high":4043,"low":4049,"close":4050,"volume":4051},"2013-02-18",19.9874,20.5611,26139000,{"time":4053,"open":4054,"high":4030,"low":4055,"close":4056,"volume":4057},"2013-02-25",20.7092,19.7468,20.922,29831900,{"time":4059,"open":4060,"high":4061,"low":4060,"close":4062,"volume":4063},"2013-03-04",20.8388,22.1342,22.0602,16254500,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2013-03-11",22.0139,22.3285,21.579,22.1157,15192400,{"time":4072,"open":4073,"high":4074,"low":4075,"close":4076,"volume":4077},"2013-03-18",21.8196,22.967,21.7919,22.3933,27204800,{"time":4079,"open":4080,"high":4081,"low":4082,"close":4083,"volume":4084},"2013-03-25",22.5359,22.7395,21.9528,22.1101,11250100,{"time":4086,"open":4083,"high":4087,"low":4088,"close":4089,"volume":4090},"2013-04-01",22.2027,20.509,21.2679,18920300,{"time":4092,"open":4093,"high":4094,"low":4095,"close":4096,"volume":4097},"2013-04-08",21.2309,21.9343,21.1198,21.5641,21854500,{"time":4099,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},"2013-04-15",21.379,21.416,19.9722,20.6293,36046300,{"time":4106,"open":4107,"high":4108,"low":4109,"close":4110,"volume":4111},"2013-04-22",20.4812,22.7857,20.1296,22.6747,26549600,{"time":4113,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},"2013-04-29",22.758,23.3781,22.0176,23.0449,19466000,{"time":4120,"open":4121,"high":4122,"low":4123,"close":4124,"volume":4125},"2013-05-06",23.0541,23.7575,22.9616,23.665,11129300,{"time":4127,"open":4128,"high":4129,"low":4130,"close":4131,"volume":4132},"2013-05-13",23.6002,24.2388,23.4984,24.0722,24570800,{"time":4134,"open":4135,"high":4136,"low":4137,"close":4130,"volume":4138},"2013-05-20",23.9426,24.2573,22.7672,19931900,{"time":4140,"open":4141,"high":4142,"low":4143,"close":4144,"volume":4145},"2013-05-27",23.9519,24.0444,22.5081,22.5174,19861200,{"time":4147,"open":4148,"high":4149,"low":4095,"close":4150,"volume":4151},"2013-06-03",22.5173,22.6377,22.0453,32440200,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4083,"volume":4157},"2013-06-10",22.1564,22.4248,21.0551,24794300,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2013-06-17",22.3508,22.6839,19.8241,20.4165,60099300,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2013-06-24",19.8889,21.2625,19.5743,20.7164,36808300,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2013-07-01",20.7627,21.1237,20.0129,20.3369,15094600,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2013-07-08",20.4665,22.0864,20.0221,21.8272,29817600,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2013-07-15",21.8457,21.9845,21.0681,21.5032,28897900,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2013-07-22",21.4754,21.6328,19.8648,20.2073,37087200,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2013-07-29",20.1147,21.1052,20.0684,21.0219,27871600,{"time":4208,"open":4209,"high":4205,"low":4210,"close":4211,"volume":4212},"2013-08-05",20.9941,19.6889,19.9388,20357200,{"time":4214,"open":4215,"high":4198,"low":4216,"close":4217,"volume":4218},"2013-08-12",19.6796,18.6799,19.763,54775000,{"time":4220,"open":4221,"high":4202,"low":4222,"close":4223,"volume":4224},"2013-08-19",19.6982,19.0872,19.5038,35334200,{"time":4226,"open":4227,"high":4228,"low":4229,"close":4230,"volume":4231},"2013-08-26",19.5408,19.8555,18.9299,19.0317,17243200,{"time":4233,"open":4234,"high":4235,"low":4236,"close":4237,"volume":4238},"2013-09-02",19.2538,19.5871,18.8558,19.3186,28939800,{"time":4240,"open":4241,"high":4242,"low":4243,"close":4244,"volume":4245},"2013-09-09",19.439,20.9015,19.3742,20.3183,30179800,{"time":4247,"open":4248,"high":4249,"low":4250,"close":4251,"volume":4252},"2013-09-16",20.8552,21.9383,20.4387,20.92,42441900,{"time":4254,"open":4248,"high":4255,"low":4256,"close":4257,"volume":4258},"2013-09-23",21.351,20.4202,20.7304,25757000,{"time":4260,"open":4261,"high":4262,"low":4263,"close":4264,"volume":4265},"2013-09-30",20.471,21.0638,20.1005,20.2487,24934600,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2013-10-07",20.0078,20.3876,19.2761,20.295,32055500,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4261,"volume":4278},"2013-10-14",20.0727,20.7118,19.554,37903000,{"time":4280,"open":4281,"high":4282,"low":4283,"close":4284,"volume":4285},"2013-10-21",20.4247,21.6381,19.9615,21.527,37457800,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2013-10-28",21.6289,21.7122,20.4339,20.6655,33117800,{"time":4294,"open":4295,"high":4296,"low":4297,"close":4298,"volume":4299},"2013-11-04",20.6933,21.2213,19.9059,20.1468,30648700,{"time":4301,"open":4302,"high":4296,"low":4303,"close":4304,"volume":4305},"2013-11-11",20.1561,19.906,21.0268,33023000,{"time":4307,"open":4308,"high":4309,"low":4310,"close":4311,"volume":4312},"2013-11-18",20.9805,21.3047,20.6285,20.9712,21488300,{"time":4314,"open":4304,"high":4315,"low":4316,"close":4317,"volume":4318},"2013-11-25",21.9067,20.6748,21.4343,19901600,{"time":4320,"open":4317,"high":4321,"low":4322,"close":4323,"volume":4324},"2013-12-02",21.4529,20.5544,20.9434,18681100,{"time":4326,"open":4327,"high":4288,"low":4328,"close":4329,"volume":4330},"2013-12-09",21.0916,20.647,20.7859,13201600,{"time":4332,"open":4333,"high":4315,"low":4334,"close":4335,"volume":4336},"2013-12-16",20.8137,20.6099,21.8697,25535500,{"time":4338,"open":4339,"high":4340,"low":4341,"close":4342,"volume":4343},"2013-12-23",22.0059,22.8861,21.9781,22.8027,12663900,{"time":4345,"open":4346,"high":4347,"low":4348,"close":4349,"volume":4350},"2013-12-30",22.8676,23.0992,22.6174,22.7935,12699700,{"time":4352,"open":4342,"high":4353,"low":4354,"close":4355,"volume":4356},"2014-01-06",23.127,22.2746,22.9417,20574400,{"time":4358,"open":4359,"high":4360,"low":4361,"close":4362,"volume":4363},"2014-01-13",22.8305,22.8583,22.219,22.3209,17722300,{"time":4365,"open":4366,"high":4367,"low":4368,"close":4341,"volume":4369},"2014-01-20",22.4228,22.7471,21.9318,15871900,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2014-01-27",22.08,23.3494,21.5241,22.9973,39796900,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2014-02-03",23.0436,23.1548,22.1356,23.0622,23293300,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2014-02-10",23.0251,23.3865,22.5989,23.3587,19154000,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2014-02-17",23.4884,23.5903,22.8491,23.4235,16447000,{"time":4399,"open":4400,"high":4401,"low":4402,"close":4403,"volume":4404},"2014-02-24",23.6088,24.6095,23.2846,24.3594,28981500,{"time":4406,"open":4407,"high":4408,"low":4409,"close":4410,"volume":4411},"2014-03-03",24.0907,24.5725,23.7015,23.8312,17283000,{"time":4413,"open":4414,"high":4414,"low":4415,"close":4416,"volume":4417},"2014-03-10",23.7664,22.497,22.7008,21701400,{"time":4419,"open":4359,"high":4420,"low":4421,"close":4422,"volume":4423},"2014-03-17",23.9424,22.3765,22.395,26421700,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2014-03-24",22.4414,22.5618,21.7535,22.3469,22313700,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2014-03-31",22.4489,23.4318,22.1986,22.8013,23345200,{"time":4439,"open":4440,"high":4441,"low":4442,"close":4443,"volume":4444},"2014-04-07",22.6807,22.7642,21.7442,21.8184,26875100,{"time":4446,"open":4447,"high":4448,"low":4449,"close":4443,"volume":4450},"2014-04-14",21.9575,22.1615,21.429,13987800,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2014-04-21",21.7906,22.2449,21.4846,21.6608,18636900,{"time":4459,"open":4460,"high":4461,"low":4449,"close":4462,"volume":4463},"2014-04-28",21.8555,22.4118,22.2079,18056400,{"time":4465,"open":4466,"high":4467,"low":4468,"close":4469,"volume":4470},"2014-05-05",22.0873,22.18,21.2342,21.5217,20461700,{"time":4472,"open":4473,"high":4474,"low":4475,"close":4476,"volume":4477},"2014-05-12",21.6144,22.3006,20.9468,21.5495,19193400,{"time":4479,"open":4480,"high":4474,"low":4481,"close":4482,"volume":4483},"2014-05-19",21.67,21.1508,22.282,18510500,{"time":4485,"open":4486,"high":4487,"low":4488,"close":4482,"volume":4489},"2014-05-26",22.3655,22.6344,22.1337,19422000,{"time":4491,"open":4492,"high":4493,"low":4494,"close":4495,"volume":4496},"2014-06-02",22.3748,22.8106,22.0317,22.792,13498900,{"time":4498,"open":4499,"high":4500,"low":4494,"close":4501,"volume":4502},"2014-06-09",22.7457,23.1258,22.1522,11474400,{"time":4504,"open":4488,"high":4505,"low":4506,"close":4076,"volume":4507},"2014-06-16",22.6808,21.9946,14755800,{"time":4509,"open":4510,"high":4511,"low":4510,"close":4512,"volume":4513},"2014-06-23",22.384,22.9315,22.8759,20220900,{"time":4515,"open":4512,"high":4516,"low":4517,"close":4518,"volume":4519},"2014-06-30",23.4141,22.7738,23.145,12014800,{"time":4521,"open":4522,"high":4523,"low":4524,"close":4525,"volume":4526},"2014-07-07",23.08,23.1357,22.0035,22.1056,11072400,{"time":4528,"open":4529,"high":4510,"low":4530,"close":4531,"volume":4532},"2014-07-14",22.2726,21.6973,21.8365,18974000,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2014-07-21",21.8086,22.5325,21.3817,21.456,21773900,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},"2014-07-28",21.4467,21.4653,20.3795,20.5465,19491300,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2014-08-04",20.6764,21.1126,20.4723,21.0755,11974000,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4559,"volume":4560},"2014-08-11",21.0941,21.5395,20.8899,21.3168,10024100,{"time":4562,"open":4563,"high":4564,"low":4563,"close":4565,"volume":4566},"2014-08-18",21.4281,22.4582,22.3562,16683700,{"time":4568,"open":4569,"high":4570,"low":4571,"close":4572,"volume":4573},"2014-08-25",22.4304,22.5603,22.0499,22.3376,14502700,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2014-09-01",22.2912,22.4026,21.7715,22.0221,10597100,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2014-09-08",21.9293,22.217,21.6602,21.8179,13623800,{"time":4589,"open":4590,"high":4570,"low":4591,"close":4592,"volume":4593},"2014-09-15",21.7901,21.6601,22.0314,20651900,{"time":4595,"open":4596,"high":4597,"low":4598,"close":4599,"volume":4600},"2014-09-22",21.92,21.9757,21.1317,21.2989,19366400,{"time":4602,"open":4603,"high":4604,"low":4605,"close":4606,"volume":4607},"2014-09-29",21.1132,21.2618,20.5094,21.1224,16788300,{"time":4609,"open":4610,"high":4611,"low":4612,"close":4613,"volume":4614},"2014-10-06",21.206,21.3825,20.2028,20.2214,21740200,{"time":4616,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},"2014-10-13",20.1843,21.4104,19.7105,21.2339,38604100,{"time":4623,"open":4624,"high":4625,"low":4624,"close":4626,"volume":4627},"2014-10-20",21.141,22.5343,22.3857,22442000,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2014-10-27",22.2649,22.7015,21.9863,22.3578,18076600,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2014-11-03",22.3764,22.9337,22.1349,22.8037,18467600,{"time":4643,"open":4644,"high":4645,"low":4646,"close":4647,"volume":4648},"2014-11-10",23.0638,23.4818,22.9802,23.3331,14260600,{"time":4650,"open":4651,"high":4652,"low":4653,"close":4654,"volume":4655},"2014-11-17",23.3703,24.2248,23.2217,24.0205,14232400,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2014-11-24",24.132,24.4013,23.8626,24.1041,8591400,{"time":4664,"open":4665,"high":4658,"low":4666,"close":4667,"volume":4668},"2014-12-01",23.9741,23.6397,23.7697,12794700,{"time":4670,"open":4667,"high":4671,"low":4672,"close":4673,"volume":4674},"2014-12-08",23.9833,22.7572,22.7665,16214700,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2014-12-15",22.8315,23.5654,22.2557,23.5189,15059400,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2014-12-22",23.4725,23.7969,23.3238,23.6574,5364700,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2014-12-29",23.5831,24.3363,23.4994,23.8713,6826700,{"time":4697,"open":4698,"high":4699,"low":4700,"close":4701,"volume":4702},"2015-01-05",23.769,24.9035,23.1646,24.7455,30138900,{"time":4704,"open":4705,"high":4706,"low":4707,"close":4708,"volume":4709},"2015-01-12",24.7734,25.3778,22.3555,23.3413,69849800,{"time":4711,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},"2015-01-19",23.3506,23.4064,22.5694,23.0809,20580700,{"time":4718,"open":4719,"high":4720,"low":4721,"close":4722,"volume":4723},"2015-01-26",23.4157,24.0852,23.1367,23.5645,34246300,{"time":4725,"open":4726,"high":4727,"low":4728,"close":4729,"volume":4730},"2015-02-02",23.6388,24.8571,23.2855,24.792,32619300,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4736,"volume":4737},"2015-02-09",24.7176,25.6754,24.6525,25.5824,21912100,{"time":4739,"open":4736,"high":4740,"low":4741,"close":4742,"volume":4743},"2015-02-16",25.8149,25.3499,25.7405,11204500,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2015-02-23",25.7219,26.2427,25.3685,25.7033,20008100,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2015-03-02",25.6847,25.9358,24.8664,24.9408,19219900,{"time":4759,"open":4760,"high":4748,"low":4761,"close":4762,"volume":4763},"2015-03-09",25.0524,24.6711,25.0709,11870400,{"time":4765,"open":4766,"high":4767,"low":4768,"close":4769,"volume":4770},"2015-03-16",25.0895,26.1311,24.7083,25.8707,17677000,{"time":4772,"open":4773,"high":4774,"low":4775,"close":4776,"volume":4777},"2015-03-23",25.8986,26.2055,25.2768,25.8632,15377200,{"time":4779,"open":4780,"high":4781,"low":4782,"close":4783,"volume":4784},"2015-03-30",26.0307,26.6449,25.9934,26.6263,18823200,{"time":4786,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},"2015-04-06",26.617,26.8217,25.9004,26.2447,19779600,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4797,"volume":4798},"2015-04-13",26.2633,26.5984,25.4071,25.6491,15646400,{"time":4800,"open":4801,"high":4802,"low":4803,"close":4804,"volume":4805},"2015-04-20",25.6305,26.0493,24.7464,25.1093,26416900,{"time":4807,"open":4808,"high":4809,"low":4810,"close":4811,"volume":4812},"2015-04-27",25.1559,25.2117,24.0763,24.4951,17428100,{"time":4814,"open":4815,"high":4808,"low":4816,"close":4817,"volume":4818},"2015-05-04",24.5509,23.8902,24.8394,16289400,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2015-05-11",24.8487,25.0349,24.2159,25.0162,14871700,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2015-05-18",24.9511,25.7236,24.9046,25.1465,13650800,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2015-05-25",25.1372,25.2582,24.7184,24.7743,11151300,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":4846},"2015-06-01",24.9139,25.221,24.523,24.8022,14724000,{"time":4848,"open":4849,"high":4809,"low":4850,"close":4822,"volume":4851},"2015-06-08",24.7557,24.2438,11301900,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2015-06-15",25.0442,25.6863,24.7836,25.5002,17575400,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2015-06-22",25.7329,26.3876,25.6677,26.1082,16481100,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4871,"volume":4872},"2015-06-29",25.894,26.1175,25.4189,25.6704,9779300,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2015-07-06",25.4935,26.1361,25.3351,26.0616,18891000,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2015-07-13",26.1734,26.3411,25.5773,25.7077,10117400,{"time":4888,"open":4885,"high":4889,"low":4890,"close":4891,"volume":4892},"2015-07-20",26.2572,25.1768,25.3072,19962200,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2015-07-27",25.242,26.6391,25.0836,26.4808,13772800,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2015-08-03",26.4435,26.4528,25.3817,25.5959,14467500,{"time":4908,"open":4909,"high":4910,"low":4885,"close":4911,"volume":4912},"2015-08-10",25.717,26.8534,26.7416,12977800,{"time":4914,"open":4915,"high":4916,"low":4917,"close":4918,"volume":4919},"2015-08-17",26.695,27.8127,26.4994,26.5925,21625600,{"time":4921,"open":4877,"high":4922,"low":4923,"close":4885,"volume":4924},"2015-08-24",26.3038,21.8888,41725100,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2015-08-31",25.568,26.2945,25.0184,25.6425,16261300,{"time":4933,"open":4878,"high":4934,"low":4935,"close":4936,"volume":4937},"2015-09-07",26.7509,25.5493,26.369,14240100,{"time":4939,"open":4940,"high":4941,"low":4942,"close":4943,"volume":4944},"2015-09-14",26.4249,27.2073,26.0709,26.1641,19580300,{"time":4946,"open":4922,"high":4947,"low":4948,"close":4949,"volume":4950},"2015-09-21",26.5739,24.7856,25.4936,19819500,{"time":4952,"open":4953,"high":4954,"low":4955,"close":4956,"volume":4957},"2015-09-28",25.2978,25.4097,23.7691,24.7851,35622800,{"time":4959,"open":4960,"high":4961,"low":4962,"close":4963,"volume":4964},"2015-10-05",24.9529,26.0994,24.9436,25.9596,18156500,{"time":4966,"open":4967,"high":4968,"low":4969,"close":4970,"volume":4971},"2015-10-12",25.9969,26.2765,24.8317,25.5122,22377400,{"time":4973,"open":4974,"high":4975,"low":4976,"close":4977,"volume":4978},"2015-10-19",25.3724,26.2206,25.3537,26.0156,24073600,{"time":4980,"open":4981,"high":4982,"low":4983,"close":4984,"volume":4985},"2015-10-26",26.0901,26.1647,24.9343,25.3444,18197400,{"time":4987,"open":4877,"high":4988,"low":4989,"close":4984,"volume":4990},"2015-11-02",25.8105,25.0927,17678900,{"time":4992,"open":4993,"high":4994,"low":4995,"close":4996,"volume":4997},"2015-11-09",25.3071,26.0342,24.7199,24.9902,22851900,{"time":4999,"open":4962,"high":5000,"low":4983,"close":5001,"volume":5002},"2015-11-16",26.2952,26.2113,12109400,{"time":5004,"open":5005,"high":5006,"low":5005,"close":5007,"volume":5008},"2015-11-23",26.1367,26.9943,26.8824,10602800,{"time":5010,"open":5011,"high":5012,"low":5013,"close":5014,"volume":5015},"2015-11-30",26.9384,27.0502,25.9223,26.6308,13290800,{"time":5017,"open":5018,"high":5019,"low":5020,"close":5021,"volume":5022},"2015-12-07",26.5469,26.6214,25.1766,25.2419,13116500,{"time":5024,"open":5025,"high":4963,"low":4995,"close":4995,"volume":5026},"2015-12-14",25.2232,18294900,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2015-12-21",24.8784,25.7622,24.7945,25.6129,11223900,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2015-12-28",25.473,25.8462,25.277,25.2864,5647900,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2016-01-04",24.8572,24.9598,22.5058,22.5151,30395800,{"time":81,"open":5049,"high":5050,"low":5051,"close":5052,"volume":5053},22.5711,23.3082,21.2648,21.8993,31386500,{"time":104,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},22.0859,22.7111,20.6303,22.3192,26121100,{"time":1156,"open":5061,"high":5062,"low":5063,"close":5064,"volume":5065},22.2539,22.7484,21.5821,22.7017,24542900,{"time":1175,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},22.5431,22.7204,21.3488,21.4514,20377900,{"time":124,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},21.1435,21.3301,20.1638,21.0689,23911700,{"time":1199,"open":5079,"high":5080,"low":5081,"close":5082,"volume":5083},21.3768,21.946,21.1248,21.6847,10722700,{"time":5085,"open":5086,"high":5087,"low":5086,"close":5088,"volume":5089},"2016-02-22",21.8433,23.1683,22.9817,23073600,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":5096},"2016-02-29",22.9537,24.1107,22.8417,23.8868,16262300,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},"2016-03-07",23.7375,24.316,23.3269,24.288,15690000,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},"2016-03-14",24.176,25.1651,23.8308,25.0438,14800300,{"time":5112,"open":5113,"high":5114,"low":5115,"close":5116,"volume":5117},"2016-03-21",25.0251,25.1091,24.2351,24.478,11712500,{"time":5119,"open":5120,"high":5121,"low":5122,"close":5123,"volume":5124},"2016-03-28",24.5247,25.5431,24.3659,25.3095,15268900,{"time":5126,"open":5127,"high":5128,"low":5129,"close":5130,"volume":5131},"2016-04-04",25.3562,25.5804,24.5714,25.3375,12992500,{"time":5133,"open":5134,"high":2167,"low":5135,"close":5136,"volume":5137},"2016-04-11",25.5244,25.2628,25.9915,9292200,{"time":5139,"open":5140,"high":5141,"low":5142,"close":5143,"volume":5144},"2016-04-18",25.8233,26.2531,25.5711,25.814,17426700,{"time":5146,"open":5147,"high":5148,"low":5149,"close":5150,"volume":5151},"2016-04-25",25.7486,26.0476,24.5434,24.8424,11786600,{"time":5153,"open":5154,"high":5155,"low":5156,"close":5157,"volume":5158},"2016-05-02",24.9451,25.188,24.3379,24.6275,14901200,{"time":5160,"open":5161,"high":5162,"low":5163,"close":5164,"volume":5165},"2016-05-09",24.534,24.9264,24.4219,24.4967,11604400,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2016-05-16",24.3472,24.9732,24.2164,24.9078,17138300,{"time":5174,"open":5154,"high":2167,"low":5175,"close":5176,"volume":5177},"2016-05-23",24.6742,25.8047,19295000,{"time":5179,"open":5180,"high":5180,"low":5181,"close":5182,"volume":5183},"2016-05-30",25.9541,25.3282,25.7019,16202100,{"time":5185,"open":5186,"high":5187,"low":5188,"close":5176,"volume":5189},"2016-06-06",25.7766,26.4867,25.5618,17743100,{"time":5191,"open":5142,"high":5192,"low":5193,"close":5194,"volume":5195},"2016-06-13",25.7953,24.9171,25.4683,14344300,{"time":5197,"open":5198,"high":5199,"low":5200,"close":5201,"volume":5202},"2016-06-20",25.7206,26.1209,24.8583,25.0454,18648400,{"time":5204,"open":5205,"high":5206,"low":5207,"close":5208,"volume":5209},"2016-06-27",24.8115,26.3266,24.1195,26.0647,23406000,{"time":5211,"open":5212,"high":5213,"low":5214,"close":5215,"volume":5216},"2016-07-04",25.9525,27.2899,25.5878,27.2525,22094400,{"time":5218,"open":5213,"high":5219,"low":5220,"close":5221,"volume":5222},"2016-07-11",27.5798,27.1029,27.2805,14854000,{"time":5224,"open":5221,"high":5225,"low":5226,"close":5227,"volume":5228},"2016-07-18",27.6172,27.1964,27.5331,7141300,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2016-07-25",27.5518,28.0568,27.0561,27.0748,16433700,{"time":5237,"open":5238,"high":5226,"low":5239,"close":5240,"volume":5241},"2016-08-01",27.0467,26.523,27.0654,9082500,{"time":5243,"open":5244,"high":5221,"low":5245,"close":5246,"volume":5247},"2016-08-08",26.9906,26.7007,26.8597,10336100,{"time":5249,"open":5250,"high":5213,"low":5251,"close":5252,"volume":5253},"2016-08-15",26.9626,26.5511,26.7568,7591700,{"time":5255,"open":5256,"high":5257,"low":5256,"close":5258,"volume":5259},"2016-08-22",26.5417,27.6827,27.0093,13629500,{"time":5261,"open":5262,"high":5263,"low":5264,"close":5265,"volume":5266},"2016-08-29",27.028,27.3647,26.8784,27.0935,9132000,{"time":5268,"open":5269,"high":5263,"low":5270,"close":5212,"volume":5271},"2016-09-05",27.1496,25.8309,9115900,{"time":5273,"open":5274,"high":5275,"low":5276,"close":5277,"volume":5278},"2016-09-12",25.8684,26.3453,25.4382,25.5036,13625500,{"time":5280,"open":5281,"high":5282,"low":5283,"close":5270,"volume":5284},"2016-09-19",25.7,26.0835,25.2043,18893300,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5290,"volume":5291},"2016-09-26",25.6671,26.0696,25.5174,25.7888,7790400,{"time":5293,"open":5294,"high":5295,"low":5296,"close":5297,"volume":5298},"2016-10-03",25.6859,26.0509,25.4425,25.4799,9070500,{"time":5300,"open":5301,"high":5302,"low":5303,"close":5304,"volume":5305},"2016-10-10",25.6484,25.8075,24.9183,25.0493,13036600,{"time":5307,"open":5308,"high":5309,"low":5310,"close":5311,"volume":5312},"2016-10-17",24.8621,25.3395,24.6468,24.8434,12860700,{"time":1219,"open":5314,"high":5315,"low":5316,"close":5317,"volume":5318},25.0119,25.1804,23.7295,24.029,15707500,{"time":1236,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},24.0571,24.3192,23.5516,23.9073,10916700,{"time":1254,"open":5326,"high":5327,"low":5322,"close":5328,"volume":5329},24.263,24.9838,24.834,27360700,{"time":5331,"open":5303,"high":5332,"low":5333,"close":5334,"volume":5335},"2016-11-14",25.7233,24.8996,25.6952,12968500,{"time":5337,"open":5338,"high":5339,"low":5340,"close":5341,"volume":5342},"2016-11-21",25.7607,26.2849,25.4893,26.2194,6360400,{"time":5344,"open":5345,"high":5346,"low":5347,"close":5348,"volume":5349},"2016-11-28",26.1445,26.2475,25.171,25.3114,14707500,{"time":5351,"open":5352,"high":5353,"low":5354,"close":5355,"volume":5356},"2016-12-05",25.4612,27.3895,25.2833,26.9683,17077100,{"time":5358,"open":5359,"high":5360,"low":5361,"close":5362,"volume":5363},"2016-12-12",26.884,27.1274,25.9199,26.2007,18944300,{"time":5365,"open":5366,"high":5367,"low":5368,"close":5369,"volume":5370},"2016-12-19",26.3973,26.6594,25.9953,26.0609,8310000,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5376,"volume":5377},"2016-12-26",26.0984,26.3983,25.6767,25.7517,8314300,{"time":5379,"open":5380,"high":5381,"low":5382,"close":5368,"volume":5383},"2017-01-02",25.9672,26.5576,25.6017,8774800,{"time":5385,"open":5386,"high":5387,"low":4829,"close":5000,"volume":5388},"2017-01-09",25.9297,26.4358,9559000,{"time":5390,"open":4882,"high":5391,"low":5392,"close":5393,"volume":5394},"2017-01-16",26.3889,25.8829,26.0422,9521800,{"time":5396,"open":5397,"high":5398,"low":5399,"close":5400,"volume":5401},"2017-01-23",26.089,28.2444,26.0234,27.4947,19297200,{"time":5403,"open":5404,"high":5404,"low":5405,"close":5406,"volume":5407},"2017-01-30",27.4478,26.8856,27.2698,10919800,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2017-02-06",27.1667,27.832,26.8949,27.7852,8837200,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2017-02-13",27.8789,28.0195,27.3729,27.6915,6771500,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2017-02-20",27.8883,28.4037,27.7383,28.1788,7955000,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5434,"volume":5435},"2017-02-27",28.1413,29.4814,28.1038,29.2377,13250600,{"time":5437,"open":5438,"high":5439,"low":5440,"close":5441,"volume":5442},"2017-03-06",29.0971,30.0717,28.9191,29.9031,13465800,{"time":5444,"open":5445,"high":5446,"low":5447,"close":5448,"volume":5449},"2017-03-13",29.9124,30.5965,29.322,30.3248,15245400,{"time":5451,"open":5452,"high":5453,"low":5454,"close":5455,"volume":5456},"2017-03-20",30.2966,30.306,29.2283,29.7278,18606100,{"time":5458,"open":5459,"high":5460,"low":5461,"close":5462,"volume":5463},"2017-03-27",29.4089,30.0843,29.2588,29.9999,6894800,{"time":5465,"open":5466,"high":5467,"low":5468,"close":5469,"volume":5470},"2017-04-03",30.0655,30.1781,29.5777,29.6903,12776700,{"time":5472,"open":5473,"high":5474,"low":5469,"close":5475,"volume":5476},"2017-04-10",29.6997,30.2156,29.8498,7952700,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},"2017-04-17",29.953,30.6565,29.9248,30.2344,17107900,{"time":5485,"open":5486,"high":5487,"low":5488,"close":5489,"volume":5490},"2017-04-24",30.5909,30.7503,29.9154,30.3282,17805500,{"time":5492,"open":5493,"high":5494,"low":5495,"close":5496,"volume":5497},"2017-05-01",30.3939,30.4877,29.8873,30.2625,11808800,{"time":5499,"open":5500,"high":5501,"low":5502,"close":5503,"volume":5504},"2017-05-08",30.2813,30.6659,30.0749,30.422,7297900,{"time":5506,"open":5507,"high":5508,"low":5509,"close":5510,"volume":5511},"2017-05-15",30.497,31.0318,30.0374,30.9286,11345100,{"time":5513,"open":5514,"high":5515,"low":5516,"close":5517,"volume":5518},"2017-05-22",31.0505,31.3695,30.4314,30.5815,13529700,{"time":5520,"open":5521,"high":5522,"low":5523,"close":5524,"volume":5525},"2017-05-29",30.5721,31.3413,30.225,31.2663,9757500,{"time":5527,"open":5528,"high":5529,"low":5530,"close":5531,"volume":5532},"2017-06-05",31.2381,31.2944,30.6284,30.9849,19196700,{"time":5534,"open":5535,"high":5536,"low":5537,"close":5538,"volume":5539},"2017-06-12",30.9567,32.1106,30.9473,31.482,21184200,{"time":5541,"open":5542,"high":5543,"low":5544,"close":5545,"volume":5546},"2017-06-19",31.6134,32.2888,31.3601,31.5102,17282700,{"time":5548,"open":5549,"high":5550,"low":5551,"close":5552,"volume":5553},"2017-06-26",31.604,32.065,31.295,31.8678,15661200,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5559,"volume":5560},"2017-07-03",32.0086,32.3561,31.5016,32.2434,18482100,{"time":5562,"open":5563,"high":5564,"low":5565,"close":5566,"volume":5567},"2017-07-10",32.234,32.7504,31.9899,32.4406,14902200,{"time":5569,"open":5570,"high":5571,"low":5572,"close":5573,"volume":5574},"2017-07-17",32.3936,32.6002,31.7739,32.2621,14332900,{"time":5576,"open":5577,"high":5578,"low":5579,"close":5580,"volume":5581},"2017-07-24",32.2903,32.4969,31.6706,31.896,11452300,{"time":5583,"open":5565,"high":5564,"low":5584,"close":5585,"volume":5586},"2017-07-31",31.6988,32.6941,9076300,{"time":5588,"open":5589,"high":5590,"low":5579,"close":5556,"volume":5591},"2017-08-07",32.8537,32.957,6976200,{"time":5593,"open":5594,"high":5595,"low":5596,"close":5597,"volume":5598},"2017-08-14",32.2058,32.7128,31.4922,31.5486,7385900,{"time":5600,"open":5601,"high":5579,"low":5602,"close":5603,"volume":5604},"2017-08-21",31.4547,31.1354,31.464,9578300,{"time":5606,"open":5607,"high":5559,"low":5608,"close":5609,"volume":5610},"2017-08-28",31.558,31.0791,32.1025,13285100,{"time":5612,"open":5613,"high":5614,"low":5615,"close":5616,"volume":5617},"2017-09-04",32.018,32.572,31.6612,32.4218,9853300,{"time":5619,"open":5620,"high":5621,"low":5622,"close":5623,"volume":5624},"2017-09-11",32.5063,33.0509,32.3748,32.6659,12748400,{"time":5626,"open":5627,"high":5628,"low":5614,"close":5629,"volume":5630},"2017-09-18",32.7598,33.0696,32.8725,22615800,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2017-09-25",32.9006,34.4437,32.7692,34.3403,19519700,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2017-10-02",34.4907,35.2707,34.2745,35.1391,12905700,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2017-10-09",35.2425,35.4681,34.9042,35.1673,5246100,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2017-10-16",35.2895,36.3327,35.1015,36.2105,8674100,{"time":5660,"open":5661,"high":5662,"low":5657,"close":5663,"volume":5664},"2017-10-23",36.3233,37.0375,36.9905,12485700,{"time":5666,"open":5667,"high":5668,"low":5669,"close":5670,"volume":5671},"2017-10-30",36.8872,37.7706,36.4266,36.7368,22043600,{"time":5673,"open":5674,"high":5675,"low":5676,"close":5677,"volume":5678},"2017-11-06",36.7462,37.7988,36.6052,37.6108,10119100,{"time":5680,"open":5681,"high":5682,"low":5683,"close":5684,"volume":5685},"2017-11-13",37.6014,38.607,37.4134,38.4002,8178000,{"time":5687,"open":5688,"high":5689,"low":5690,"close":5691,"volume":5692},"2017-11-20",38.5694,39.6032,38.3062,39.4998,7498500,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5698,"volume":5699},"2017-11-27",39.5844,40.9753,39.2742,40.5524,12882300,{"time":5701,"open":5702,"high":5703,"low":5704,"close":5705,"volume":5706},"2017-12-04",41.0599,41.3418,39.3118,40.2516,10546000,{"time":5708,"open":5709,"high":5710,"low":5711,"close":5712,"volume":5713},"2017-12-11",40.3362,40.6464,39.5656,40.0261,7358000,{"time":5715,"open":5716,"high":5717,"low":5718,"close":5719,"volume":5720},"2017-12-18",40.261,41.0836,40.1483,40.7827,5545000,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2017-12-25",40.7451,41.6572,40.7075,41.1119,4292000,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2018-01-01",41.2341,42.8139,40.905,42.5976,16113800,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2018-01-08",42.7857,43.0678,41.8829,42.9831,14524300,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5747,"volume":5748},"2018-01-15",43.1806,43.4251,42.212,43.3122,9895800,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2018-01-22",43.3593,43.7824,41.9299,42.1556,11936600,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2018-01-29",41.9205,42.071,38.8926,38.9585,29679900,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2018-02-05",38.178,39.5227,36.1656,37.106,30919800,{"time":5771,"open":5772,"high":5773,"low":5774,"close":5775,"volume":5776},"2018-02-12",37.3317,38.9584,37.0308,38.808,15922300,{"time":5778,"open":5761,"high":5761,"low":5779,"close":5780,"volume":5781},"2018-02-19",37.5856,37.9899,10301500,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2018-02-26",38.1216,38.5635,35.6108,36.2785,21139300,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2018-03-05",35.987,37.8112,35.9776,37.783,12097800,{"time":5797,"open":5798,"high":5799,"low":2005,"close":5800,"volume":5801},"2018-03-12",37.7172,38.6105,37.5667,14896000,{"time":5803,"open":5804,"high":5805,"low":5806,"close":5807,"volume":5808},"2018-03-19",37.3034,38.0651,36.5572,36.6137,11783800,{"time":5810,"open":5811,"high":5812,"low":5813,"close":5814,"volume":5815},"2018-03-26",37.0844,37.5646,36.5854,37.1786,6966200,{"time":5817,"open":5818,"high":5819,"low":5820,"close":5821,"volume":5822},"2018-04-02",36.8773,39.0521,35.5122,37.8658,17683300,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2018-04-09",37.9506,38.12,36.5101,36.802,13626800,{"time":5831,"open":5832,"high":5833,"low":5834,"close":5835,"volume":5836},"2018-04-16",37.0938,38.0635,36.1335,36.2183,11555200,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5842,"volume":5843},"2018-04-23",36.2936,37.3292,35.6816,37.0373,13372200,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5849,"volume":5850},"2018-04-30",37.075,37.1503,35.804,36.8585,10856800,{"time":5852,"open":5853,"high":5854,"low":5855,"close":5856,"volume":5857},"2018-05-07",36.8679,37.2915,36.0394,36.689,14678900,{"time":5859,"open":5860,"high":5849,"low":5861,"close":5862,"volume":5863},"2018-05-14",36.6513,34.7307,36.2088,20712000,{"time":5865,"open":5839,"high":5866,"low":5867,"close":5868,"volume":5869},"2018-05-21",36.915,35.3992,36.6608,13587300,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2018-05-28",36.3877,37.1315,36.1618,36.3783,8131200,{"time":5878,"open":5872,"high":5879,"low":5839,"close":5880,"volume":5881},"2018-06-04",38.1294,38.0729,10212000,{"time":5883,"open":5884,"high":5885,"low":5886,"close":5873,"volume":5887},"2018-06-11",38.2142,38.5719,36.7549,17107600,{"time":5889,"open":5886,"high":5890,"low":5891,"close":5892,"volume":5893},"2018-06-18",37.2821,35.7569,35.9358,13284300,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2018-06-25",35.7005,36.4701,35.0467,35.9611,16066800,{"time":5902,"open":5903,"high":5904,"low":5905,"close":5906,"volume":5907},"2018-07-02",35.6877,36.8566,35.5369,36.5549,6507900,{"time":5909,"open":5910,"high":5911,"low":5912,"close":5913,"volume":5914},"2018-07-09",36.7529,37.1676,36.225,36.7906,7737900,{"time":5916,"open":5917,"high":5918,"low":5919,"close":5920,"volume":5921},"2018-07-16",36.7623,37.9217,36.4889,37.0639,14401600,{"time":5923,"open":5924,"high":5911,"low":5925,"close":5926,"volume":5927},"2018-07-23",36.9885,34.6885,35.4803,22892900,{"time":5929,"open":5930,"high":5931,"low":5932,"close":5933,"volume":5934},"2018-07-30",35.4615,35.9988,35.1033,35.3578,13251000,{"time":5936,"open":5937,"high":5938,"low":5939,"close":5940,"volume":5941},"2018-08-06",35.2824,36.423,34.9996,35.782,9753500,{"time":5943,"open":5944,"high":5944,"low":5945,"close":5946,"volume":5947},"2018-08-13",35.7066,34.5754,35.207,9188700,{"time":5949,"open":5950,"high":5917,"low":5950,"close":5951,"volume":5952},"2018-08-20",35.0844,35.7725,8328000,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"2018-08-27",35.7443,36.3098,35.3672,35.5463,6942000,{"time":5961,"open":5962,"high":5956,"low":5939,"close":5963,"volume":5964},"2018-09-03",35.4426,35.0938,6673500,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5955,"volume":5970},"2018-09-10",35.1127,36.1496,35.0279,13455300,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5976,"volume":5977},"2018-09-17",35.6783,35.8857,34.5471,34.8959,16779500,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2018-09-24",34.7451,34.877,33.3119,33.3497,16014300,{"time":148,"open":5986,"high":5987,"low":5988,"close":5989,"volume":5990},33.5101,33.6139,31.4246,32.0097,19902600,{"time":167,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},31.8775,32.406,29.9996,30.2355,21982800,{"time":187,"open":5998,"high":5999,"low":6000,"close":6001,"volume":6002},30.2827,30.9055,28.6407,28.8011,21325700,{"time":208,"open":6004,"high":6005,"low":6006,"close":6007,"volume":6008},28.8106,29.424,27.8575,28.7351,42303800,{"time":229,"open":6010,"high":6011,"low":6012,"close":6013,"volume":6014},29.1314,30.6885,27.8103,30.0751,22515900,{"time":1298,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},30.0562,30.8489,29.2164,29.4617,13720100,{"time":1316,"open":6022,"high":6013,"low":6023,"close":6024,"volume":6025},29.3579,27.9896,29.3107,14790100,{"time":1334,"open":6027,"high":5995,"low":6028,"close":6029,"volume":6030},29.2069,28.754,29.9336,12270900,{"time":6032,"open":6033,"high":6034,"low":6035,"close":6036,"volume":6037},"2018-11-26",30.1506,31.0282,29.3673,30.547,15433100,{"time":6039,"open":6040,"high":6040,"low":6041,"close":6042,"volume":6043},"2018-12-03",31.0943,28.8294,29.641,16545700,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":6050},"2018-12-10",29.6033,29.9241,28.5747,28.669,8356400,{"time":1353,"open":6052,"high":6053,"low":6054,"close":6055,"volume":6056},28.5329,29.7619,27.4929,27.5496,16085000,{"time":250,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},27.3606,28.8071,26.7082,28.3533,7536100,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2018-12-31",28.41,29.7336,27.7576,29.5918,10003700,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2019-01-07",29.9037,31.8324,29.5256,31.5393,19928500,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2019-01-14",31.3408,31.5299,30.3575,30.7452,11406400,{"time":6085,"open":6086,"high":6087,"low":6088,"close":6089,"volume":6090},"2019-01-21",30.5372,31.7095,30.055,30.8586,12961700,{"time":6092,"open":6093,"high":6094,"low":6088,"close":6095,"volume":6096},"2019-01-28",30.4805,32.7684,32.2578,19857200,{"time":6098,"open":6099,"high":6100,"low":6101,"close":6073,"volume":6102},"2019-02-04",32.1633,32.4469,31.5582,9402200,{"time":6104,"open":6105,"high":6106,"low":6107,"close":6108,"volume":5574},"2019-02-11",31.8135,33.6665,31.6622,33.2978,{"time":6110,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},"2019-02-18",33.2695,34.0258,32.9764,33.9218,8017400,{"time":6117,"open":6118,"high":6119,"low":6120,"close":6121,"volume":6122},"2019-02-25",34.0069,34.1581,32.2106,32.6266,18321000,{"time":6124,"open":6125,"high":6111,"low":6126,"close":6127,"volume":6128},"2019-03-04",32.6644,32.22,32.74,10862400,{"time":6130,"open":6131,"high":6132,"low":6133,"close":6134,"volume":6135},"2019-03-11",32.7778,33.4302,32.5604,32.7022,11286700,{"time":6137,"open":6138,"high":6139,"low":6140,"close":6141,"volume":6142},"2019-03-18",32.6927,33.1499,31.5208,32.5722,17945000,{"time":6144,"open":6145,"high":6146,"low":6147,"close":6148,"volume":6149},"2019-03-25",32.6006,34.296,32.5153,33.3772,29061800,{"time":6151,"open":6152,"high":6153,"low":6154,"close":6155,"volume":6156},"2019-04-01",33.472,35.101,33.1973,35.0916,16431800,{"time":6158,"open":6159,"high":6160,"low":6161,"close":6162,"volume":6163},"2019-04-08",35.0063,35.6693,34.5896,35.4988,9530700,{"time":6165,"open":6166,"high":6167,"low":6168,"close":6169,"volume":6170},"2019-04-15",35.5367,36.3228,35.3852,36.2755,8548300,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6176,"volume":6177},"2019-04-22",36.1997,36.7206,35.2431,35.6977,15121000,{"time":6179,"open":6180,"high":6181,"low":6162,"close":6182,"volume":6183},"2019-04-29",35.6598,36.7301,36.5975,10799200,{"time":6185,"open":6186,"high":6187,"low":6188,"close":6189,"volume":6190},"2019-05-06",36.3607,36.5596,35.4041,36.0955,9414000,{"time":6192,"open":6193,"high":6194,"low":6195,"close":6196,"volume":6197},"2019-05-13",35.5178,36.9479,35.2052,36.3512,9007600,{"time":6199,"open":5874,"high":6186,"low":6200,"close":6201,"volume":6202},"2019-05-20",35.2242,35.9629,8430000,{"time":6204,"open":6205,"high":6206,"low":6146,"close":6207,"volume":6208},"2019-05-27",36.0103,36.0861,34.4949,6829700,{"time":6210,"open":6211,"high":6212,"low":6211,"close":6181,"volume":6213},"2019-06-03",34.438,36.8911,8725900,{"time":6215,"open":6216,"high":6217,"low":6218,"close":6219,"volume":6220},"2019-06-10",36.9006,37.2226,36.0387,37.1469,8107600,{"time":6222,"open":6223,"high":6224,"low":6225,"close":6226,"volume":6227},"2019-06-17",37.1326,37.3128,35.8996,36.2031,12193700,{"time":6229,"open":6230,"high":6231,"low":6232,"close":6233,"volume":6234},"2019-06-24",36.3075,36.7153,34.8753,36.2505,14717900,{"time":6236,"open":6237,"high":6238,"low":6239,"close":6240,"volume":6241},"2019-07-01",36.5635,36.9809,36.0608,36.4687,8133600,{"time":6243,"open":6244,"high":6245,"low":6246,"close":6247,"volume":6248},"2019-07-08",36.4972,37.3603,36.2411,37.2464,8653400,{"time":6250,"open":5804,"high":6251,"low":6252,"close":6252,"volume":6253},"2019-07-15",37.4456,36.5351,8426100,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2019-07-22",36.5541,37.2275,35.7478,36.8671,9293100,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2019-07-29",36.8007,37.825,36.3644,37.0188,19193200,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2019-08-05",36.6015,37.8155,35.9186,37.3413,12247800,{"time":6276,"open":6257,"high":6277,"low":6278,"close":6279,"volume":6280},"2019-08-12",37.7776,36.5446,37.1231,8391500,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6286,"volume":6287},"2019-08-19",37.4741,39.0391,37.3792,37.7871,7499400,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6293,"volume":6294},"2019-08-26",38.0337,38.8304,37.3982,38.6597,6209700,{"time":6296,"open":6297,"high":6298,"low":6299,"close":6300,"volume":6301},"2019-09-02",38.4131,39.4184,38.2044,39.1624,8280000,{"time":6303,"open":6304,"high":6305,"low":6306,"close":6307,"volume":6308},"2019-09-09",39.2951,40.5281,38.9442,40.0634,11204300,{"time":6310,"open":6311,"high":6312,"low":6313,"close":6314,"volume":6315},"2019-09-16",40.016,40.5566,39.7504,40.31,9648700,{"time":6317,"open":6318,"high":6319,"low":6320,"close":6321,"volume":6322},"2019-09-23",40.1867,41.0888,39.978,40.5095,12713400,{"time":6324,"open":6325,"high":6326,"low":6327,"close":6328,"volume":6329},"2019-09-30",40.5855,41.4211,39.9587,41.3072,14597900,{"time":6331,"open":6332,"high":6333,"low":6334,"close":6335,"volume":6336},"2019-10-07",41.2597,41.649,40.8039,41.0508,8726500,{"time":6338,"open":6339,"high":6340,"low":6341,"close":6342,"volume":6343},"2019-10-14",41.0793,43.0354,40.9558,42.9879,7801600,{"time":6345,"open":6346,"high":6347,"low":6348,"close":6349,"volume":6350},"2019-10-21",43.3108,43.7761,42.5891,43.2538,9792200,{"time":6352,"open":6353,"high":6353,"low":6354,"close":6355,"volume":6356},"2019-10-28",43.4247,41.4876,43.1873,21964400,{"time":6358,"open":6359,"high":6353,"low":6360,"close":6361,"volume":6362},"2019-11-04",43.3963,41.3261,41.6965,17881300,{"time":6364,"open":6365,"high":6366,"low":6354,"close":6367,"volume":6368},"2019-11-11",41.5351,43.3013,42.6461,15210900,{"time":6370,"open":6371,"high":6346,"low":6372,"close":6373,"volume":6374},"2019-11-18",42.741,42.3897,42.4847,7941100,{"time":6376,"open":6377,"high":6378,"low":6377,"close":6379,"volume":6380},"2019-11-25",42.5701,43.871,43.2348,5036500,{"time":6382,"open":6383,"high":6384,"low":6385,"close":6386,"volume":6387},"2019-12-02",43.1114,43.6716,42.2093,43.0259,7991200,{"time":6389,"open":6383,"high":6390,"low":6391,"close":6392,"volume":6393},"2019-12-09",43.6241,42.6841,42.9405,8294500,{"time":6395,"open":6396,"high":6397,"low":6398,"close":6399,"volume":6400},"2019-12-16",43.1354,43.2685,41.6237,42.5649,14975100,{"time":6402,"open":6403,"high":6404,"low":6405,"close":6406,"volume":6407},"2019-12-23",42.66,42.7075,42.042,42.2607,4655000,{"time":6409,"open":6410,"high":6411,"low":6412,"close":6413,"volume":6414},"2019-12-30",42.08,42.4318,41.8233,42.2512,7913200,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2020-01-06",42.1656,43.5347,42.0895,43.1734,15164500,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2020-01-13",43.1068,45.208,43.0213,44.8752,11000000,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2020-01-20",44.8942,46.9003,44.8372,46.0256,18045600,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2020-01-27",45.5407,47.176,45.0559,45.1604,13418700,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6448,"volume":6449},"2020-02-03",45.3316,46.8052,45.2365,46.5105,12427300,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2020-02-10",46.52,47.4898,46.4535,47.4327,10093400,{"time":6458,"open":6459,"high":6460,"low":6461,"close":6462,"volume":6463},"2020-02-17",47.3472,48.0317,47.081,47.6704,8852700,{"time":6465,"open":6466,"high":6467,"low":6468,"close":6469,"volume":6470},"2020-02-24",46.5485,47.1095,40.2451,41.2719,23849500,{"time":6472,"open":6473,"high":6474,"low":6475,"close":6476,"volume":6477},"2020-03-02",41.3289,45.17,41.0057,42.2321,24832000,{"time":273,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},39.3704,39.9789,30.2623,32.6296,22728300,{"time":293,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},28.8647,29.245,21.2872,24.168,23101100,{"time":1378,"open":6491,"high":6492,"low":6493,"close":6494,"volume":6495},24.0539,30.6503,22.2189,29.1059,22663100,{"time":1397,"open":6497,"high":6497,"low":6498,"close":6499,"volume":6500},29.1821,24.0912,24.5488,12994600,{"time":1416,"open":6502,"high":6503,"low":6502,"close":6504,"volume":6505},25.6929,33.396,31.9278,13551800,{"time":6507,"open":6508,"high":6508,"low":6509,"close":6510,"volume":6511},"2020-04-13",31.8229,28.6101,30.6694,14040100,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"2020-04-20",29.9162,31.003,28.5053,30.8124,10147400,{"time":6520,"open":6521,"high":6522,"low":6523,"close":6524,"volume":6525},"2020-04-27",31.2223,36.5611,30.984,34.1491,18683900,{"time":6527,"open":6528,"high":6529,"low":6530,"close":6531,"volume":6532},"2020-05-04",33.5294,36.9806,33.1576,36.828,14473600,{"time":6534,"open":6535,"high":6536,"low":6537,"close":6538,"volume":6539},"2020-05-11",36.3132,36.6755,32.0994,34.8737,15687900,{"time":6541,"open":6167,"high":6542,"low":6167,"close":6543,"volume":6544},"2020-05-18",40.0122,39.8978,23451400,{"time":6546,"open":6547,"high":6548,"low":6549,"close":6550,"volume":6551},"2020-05-25",41.6329,44.0545,40.794,41.2325,21702100,{"time":6553,"open":6554,"high":6555,"low":6556,"close":6557,"volume":6558},"2020-06-01",41.3279,44.4835,40.8988,44.0354,18502700,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"2020-06-08",44.6169,45.1508,39.2686,40.5461,24200800,{"time":6567,"open":6568,"high":6569,"low":6570,"close":6571,"volume":6572},"2020-06-15",39.1649,44.138,39.0503,41.809,18684000,{"time":6574,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},"2020-06-22",41.7612,42.8685,39.7853,40.024,18873000,{"time":6581,"open":6582,"high":6583,"low":6584,"close":6585,"volume":6586},"2020-06-29",40.4535,42.3817,39.7567,41.3699,13947800,{"time":6588,"open":6589,"high":6590,"low":6591,"close":6592,"volume":6593},"2020-07-06",42.2099,43.9376,41.8376,43.1549,17456300,{"time":6595,"open":6596,"high":6597,"low":6598,"close":6599,"volume":6600},"2020-07-13",43.5653,46.5149,41.8853,45.8849,16847700,{"time":6602,"open":6603,"high":6604,"low":6605,"close":6606,"volume":6607},"2020-07-20",45.9231,49.1494,45.1976,47.6889,16876400,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"2020-07-27",48.0994,50.3426,47.813,49.3117,18664100,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2020-08-03",49.7508,50.4476,49.3308,50.2567,10960800,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6627,"volume":6628},"2020-08-10",50.4858,52.0798,50.3617,51.6503,11538400,{"time":6630,"open":6631,"high":6632,"low":6633,"close":6634,"volume":6635},"2020-08-17",52.0226,54.113,51.9271,54.0176,14092100,{"time":6637,"open":6638,"high":6638,"low":6639,"close":6640,"volume":6641},"2020-08-24",54.6571,52.6048,52.7862,12602200,{"time":6643,"open":6644,"high":6645,"low":6613,"close":6646,"volume":6647},"2020-08-31",52.8626,54.0366,50.4571,19957500,{"time":6649,"open":6650,"high":6651,"low":6652,"close":6653,"volume":6654},"2020-09-07",49.4835,52.5667,49.3498,52.3948,12725800,{"time":6656,"open":6657,"high":6658,"low":6625,"close":6659,"volume":6660},"2020-09-14",53.0821,54.5712,52.6907,14523300,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2020-09-21",51.8317,53.551,50.4285,51.7739,14705600,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2020-09-28",52.6529,55.7866,52.3471,55.4905,17358700,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2020-10-05",55.9777,57.2962,54.2102,56.914,14665400,{"time":6683,"open":6678,"high":6684,"low":6685,"close":6686,"volume":6687},"2020-10-12",58.1561,55.5765,56.7038,11558700,{"time":6689,"open":6690,"high":6691,"low":6692,"close":6693,"volume":6694},"2020-10-19",56.8663,57.1338,52.5382,54.0287,23286200,{"time":6696,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},"2020-10-26",53.3312,53.5319,49.2421,49.7007,19722500,{"time":6703,"open":6704,"high":6705,"low":6704,"close":6706,"volume":6707},"2020-11-02",50.2357,55.9108,53.3885,20261100,{"time":6709,"open":6710,"high":6711,"low":6712,"close":6713,"volume":6714},"2020-11-09",54.0191,54.9172,49.6147,53.1019,30490100,{"time":6716,"open":6717,"high":6718,"low":6719,"close":6720,"volume":6721},"2020-11-16",53.0637,54.6593,52.7007,53.7325,13259700,{"time":6723,"open":6724,"high":6725,"low":6726,"close":6727,"volume":6728},"2020-11-23",54.0669,55.6242,53.7707,54.4108,8303400,{"time":6730,"open":6731,"high":6732,"low":6733,"close":6734,"volume":6735},"2020-11-30",54.172,54.3822,51.2484,52.2803,15564300,{"time":6737,"open":6738,"high":6739,"low":6740,"close":6741,"volume":6742},"2020-12-07",52.4331,53.5223,51.8217,52.3185,12370000,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2020-12-14",52.727,56.114,52.5644,55.5303,12957800,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"2020-12-21",54.6597,55.7504,53.9804,55.4921,7712400,{"time":6758,"open":6759,"high":6760,"low":6761,"close":6762,"volume":6763},"2020-12-28",55.7121,55.8078,53.2437,53.3872,8363500,{"time":6765,"open":6766,"high":6767,"low":6768,"close":6769,"volume":6770},"2021-01-04",53.5116,54.6023,51.4067,52.8514,17903500,{"time":6772,"open":6773,"high":6774,"low":6775,"close":6776,"volume":6777},"2021-01-11",52.5548,55.5782,52.2199,54.4875,12162900,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6783,"volume":6784},"2021-01-18",54.8319,59.4052,54.8223,59.3191,19244800,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"2021-01-25",59.4817,60.8021,55.7026,56.4201,18469600,{"time":6793,"open":6794,"high":6795,"low":6796,"close":6797,"volume":6798},"2021-02-01",56.8698,60.3715,55.9609,60.3046,12062100,{"time":6800,"open":6801,"high":6802,"low":6803,"close":6804,"volume":6805},"2021-02-08",60.6012,62.4955,60.4289,61.644,10524500,{"time":6807,"open":6808,"high":6809,"low":6810,"close":6811,"volume":6812},"2021-02-15",61.7684,61.8162,58.6972,60.1515,9725900,{"time":6814,"open":6815,"high":6816,"low":6817,"close":6818,"volume":6819},"2021-02-22",59.8166,59.9793,56.2479,57.53,16011300,{"time":6821,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},"2021-03-01",58.2571,59.1947,54.7171,58.6685,20575800,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"2021-03-08",58.9555,62.5817,58.6398,61.003,15694300,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"2021-03-15",61.0508,64.3038,60.716,62.2181,17241400,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},"2021-03-22",62.6486,65.6657,60.4929,65.6465,14037900,{"time":6849,"open":6850,"high":6851,"low":6852,"close":6851,"volume":6853},"2021-03-29",65.6753,66.4416,63.587,11259400,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2021-04-05",67.0834,68.2617,66.1734,68.2138,11892000,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2021-04-12",68.3862,70.1488,67.1888,69.871,9373000,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2021-04-19",70.0338,70.0913,66.4608,69.0567,11884600,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"2021-04-26",69.4016,71.5569,69.1334,70.1392,9353500,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6887,"volume":6888},"2021-05-03",70.8576,73.8081,70.6469,73.7889,11649200,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6894,"volume":6895},"2021-05-10",73.8464,75.3024,66.6236,69.7656,18471700,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"2021-05-17",69.3824,69.6411,65.0814,66.4225,17022400,{"time":6904,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},"2021-05-24",66.7961,69.6028,66.6045,68.8939,10376600,{"time":6911,"open":6912,"high":6913,"low":6914,"close":6915,"volume":6916},"2021-05-31",69.574,69.6794,66.1542,67.6199,8869900,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2021-06-07",67.6869,67.8689,64.5152,65.3399,14613700,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2021-06-14",65.407,65.5413,63.2878,64.5632,23547000,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2021-06-21",64.8413,65.8865,64.4673,65.3015,14499000,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2021-06-28",65.4358,67.8906,65.081,67.1714,11624100,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2021-07-05",67.2481,67.5742,64.6495,65.7522,15278700,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2021-07-12",65.618,65.8002,63.4796,63.5947,17402500,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2021-07-19",62.7317,67.4687,62.4056,67.3632,17649900,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2021-07-26",67.2577,69.3865,65.6084,68.6194,13519400,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2021-08-02",69.1468,69.7605,68.2837,68.5714,12213700,{"time":6981,"open":6978,"high":6982,"low":6983,"close":6984,"volume":6985},"2021-08-09",71.5632,67.9385,70.4221,11874000,{"time":6987,"open":6988,"high":6989,"low":6943,"close":6990,"volume":6991},"2021-08-16",70.2303,71.3618,69.1659,12003100,{"time":6993,"open":6994,"high":6995,"low":6996,"close":6997,"volume":6998},"2021-08-23",69.5687,71.218,68.0824,70.7673,13801800,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7004,"volume":7005},"2021-08-30",70.9303,71.266,69.4824,70.0002,8794000,{"time":7007,"open":7008,"high":7009,"low":7010,"close":7011,"volume":7012},"2021-09-06",69.9235,70.1824,67.4015,67.507,9280400,{"time":7014,"open":7015,"high":7015,"low":7016,"close":7017,"volume":7018},"2021-09-13",68.1495,65.8289,67.6413,13770800,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"2021-09-20",66.3851,67.2769,65.1769,66.3284,10235500,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"2021-09-27",66.0595,67.0293,63.1598,63.7647,14537000,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2021-10-04",63.5439,65.7043,63.0062,64.4464,15973400,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7045,"volume":7046},"2021-10-11",64.2928,67.4998,64.2352,66.3956,12204900,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7052,"volume":7053},"2021-10-18",66.2996,69.4297,66.1555,68.4407,10699100,{"time":7055,"open":7056,"high":7057,"low":7058,"close":7059,"volume":7060},"2021-10-25",68.556,70.5051,68.2199,69.084,16508100,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2021-11-01",69.1513,71.7533,68.5272,71.3596,13303900,{"time":7069,"open":7070,"high":7071,"low":7072,"close":7073,"volume":7074},"2021-11-08",71.6861,73.7217,70.9852,73.6256,13279000,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7080,"volume":7081},"2021-11-15",73.7409,76.6694,73.1168,75.4212,12265300,{"time":7083,"open":7084,"high":7085,"low":7086,"close":6887,"volume":7087},"2021-11-22",75.594,76.4581,73.2704,11785400,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2021-11-29",74.365,76.7942,72.3006,75.6324,24383600,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2021-12-06",76.7558,79.7803,76.2565,79.7323,14989600,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2021-12-13",79.8361,80.1724,74.474,74.6758,21442800,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2021-12-20",73.7244,77.5394,72.3214,77.1646,11058300,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2021-12-27",77.5106,79.9706,77.0974,79.6823,9241400,{"time":7124,"open":7125,"high":7125,"low":7126,"close":7126,"volume":7127},"2022-01-03",79.7977,72.3118,20470900,{"time":7129,"open":7130,"high":7131,"low":7132,"close":7133,"volume":7134},"2022-01-10",71.8313,76.4823,70.707,73.6956,20194000,{"time":7136,"open":7137,"high":7138,"low":7139,"close":7140,"volume":7141},"2022-01-17",72.6193,72.677,66.498,66.5461,22994400,{"time":7143,"open":7144,"high":7145,"low":7146,"close":7147,"volume":7148},"2022-01-24",65.3257,69.2752,63.2404,66.1713,36159900,{"time":7150,"open":7151,"high":7152,"low":7153,"close":7154,"volume":7155},"2022-01-31",65.7965,69.256,64.9125,65.0278,22756400,{"time":7157,"open":7158,"high":7159,"low":7160,"close":7161,"volume":7162},"2022-02-07",65.4986,68.5737,64.1629,64.4993,25502900,{"time":7164,"open":7165,"high":7166,"low":7167,"close":7168,"volume":7169},"2022-02-14",64.3936,66.0752,63.4326,64.211,15419500,{"time":1435,"open":7171,"high":7172,"low":7173,"close":7174,"volume":7175},63.644,64.1918,57.6765,64.038,28349000,{"time":7177,"open":7178,"high":7179,"low":7180,"close":7181,"volume":7182},"2022-02-28",63.4134,66.1329,62.8849,63.7401,22373700,{"time":1451,"open":7184,"high":7185,"low":7186,"close":7187,"volume":7188},63.7017,63.9899,59.6464,61.6452,26342500,{"time":1467,"open":7190,"high":7191,"low":7192,"close":7193,"volume":7194},61.799,65.6908,59.4542,65.441,22743700,{"time":7196,"open":7197,"high":7198,"low":7199,"close":7200,"volume":7201},"2022-03-21",65.22,65.2296,58.6498,59.0543,22583700,{"time":1484,"open":7203,"high":7204,"low":7205,"close":7206,"volume":7207},59.1892,61.761,56.9931,57.6866,18410300,{"time":1502,"open":7209,"high":7210,"low":7211,"close":7212,"volume":7213},57.8889,58.5342,53.7856,55.0281,27277700,{"time":1520,"open":7215,"high":7216,"low":7217,"close":7218,"volume":7219},54.7584,57.5421,54.5176,55.5579,18049200,{"time":1538,"open":7221,"high":7222,"low":7223,"close":7224,"volume":7225},55.2304,58.7268,54.6525,55.2786,21178100,{"time":1556,"open":7227,"high":7228,"low":7229,"close":7230,"volume":7231},54.9414,58.1008,54.3442,55.6253,31511300,{"time":1573,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},55.5868,60.2969,54.9607,56.6463,30444800,{"time":1593,"open":7239,"high":7240,"low":7241,"close":7242,"volume":7243},55.5483,57.7251,52.5912,56.1455,33459000,{"time":1613,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},56.0106,57.3591,53.2269,54.9318,19679000,{"time":1632,"open":7251,"high":7252,"low":7253,"close":7254,"volume":7255},55.4519,58.7365,52.1867,58.7076,18781100,{"time":7257,"open":7258,"high":7259,"low":7260,"close":7261,"volume":7262},"2022-05-30",58.0719,58.775,57.2146,58.2934,9998500,{"time":7264,"open":7265,"high":7266,"low":7267,"close":7268,"volume":7269},"2022-06-06",58.8232,58.9965,54.534,54.5437,15956100,{"time":314,"open":7271,"high":7272,"low":7273,"close":6455,"volume":7274},53.0192,53.7236,46.3327,28829900,{"time":7276,"open":7277,"high":7278,"low":7279,"close":7280,"volume":7281},"2022-06-20",48.1466,52.1122,46.8537,51.6588,25819900,{"time":7283,"open":7284,"high":7285,"low":7286,"close":7287,"volume":7288},"2022-06-27",51.6298,53.0771,49.2369,52.9227,18973400,{"time":7290,"open":7291,"high":7292,"low":7293,"close":7294,"volume":7295},"2022-07-04",52.2859,55.248,52.064,54.9393,13327000,{"time":7297,"open":7298,"high":7299,"low":7300,"close":7301,"volume":7302},"2022-07-11",54.7174,56.4638,53.3087,55.3928,17738400,{"time":7304,"open":7305,"high":7306,"low":7307,"close":7308,"volume":7309},"2022-07-18",55.6629,59.6671,54.8042,58.5382,17301500,{"time":7311,"open":7312,"high":7313,"low":7314,"close":7315,"volume":7316},"2022-07-25",58.3163,59.1075,55.8655,58.9338,18467500,{"time":7318,"open":7319,"high":7320,"low":7321,"close":7322,"volume":7323},"2022-08-01",58.6251,59.9759,56.5892,58.3356,18432700,{"time":7325,"open":7326,"high":7327,"low":7328,"close":7329,"volume":7330},"2022-08-08",58.7119,60.7381,56.9848,60.6995,13758400,{"time":7332,"open":7333,"high":7334,"low":7335,"close":7336,"volume":7337},"2022-08-15",60.3618,61.346,57.7567,58.0268,11483600,{"time":7339,"open":7340,"high":7341,"low":7342,"close":7343,"volume":7344},"2022-08-22",57.2357,58.3935,55.4989,55.634,11054700,{"time":7346,"open":7347,"high":7348,"low":7349,"close":7350,"volume":7351},"2022-08-29",55.0261,55.991,52.9034,53.6464,13765800,{"time":7353,"open":7354,"high":7355,"low":7356,"close":7343,"volume":7357},"2022-09-05",53.7718,55.8463,52.3727,9254800,{"time":7359,"open":7355,"high":7360,"low":7361,"close":7362,"volume":7363},"2022-09-12",56.7436,51.1667,52.3824,14891400,{"time":7365,"open":7366,"high":7367,"low":7368,"close":7369,"volume":7370},"2022-09-19",52.6429,53.6174,50.3465,51.3017,13744200,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"2022-09-26",50.9234,52.578,49.1624,50.3526,14453500,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"2022-10-03",51.117,54.8518,50.8364,53.0231,13332800,{"time":7386,"open":7387,"high":7388,"low":7389,"close":7390,"volume":7391},"2022-10-10",53.1198,54.0003,49.0367,50.2365,12991500,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"2022-10-17",51.3298,53.1488,48.6496,50.6138,16735300,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"2022-10-24",50.9138,55.2001,50.4203,55.1227,14320300,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"2022-10-31",54.5809,55.6742,50.5557,52.3071,12497900,{"time":7414,"open":7415,"high":7416,"low":7417,"close":7418,"volume":7419},"2022-11-07",52.4812,59.1285,51.4846,58.6156,15535400,{"time":7421,"open":7422,"high":7308,"low":7423,"close":7424,"volume":7425},"2022-11-14",58.1996,55.2388,56.6128,10939600,{"time":7427,"open":7428,"high":7429,"low":7430,"close":7431,"volume":7432},"2022-11-21",56.5934,58.3351,55.829,58.0835,5764300,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2022-11-28",57.5126,60.5024,56.4483,59.3026,9150100,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2022-12-05",58.4899,59.5445,56.7773,58.6737,8452600,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"2022-12-12",58.8285,63.0185,58.3254,60.0421,15056000,{"time":7455,"open":7456,"high":7452,"low":7457,"close":7458,"volume":7459},"2022-12-19",59.79,57.9382,59.1695,8502600,{"time":7461,"open":7462,"high":7463,"low":7464,"close":7465,"volume":7466},"2022-12-26",58.9562,59.4604,57.8122,58.7623,5830400,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"2023-01-02",59.5089,61.9714,58.8399,61.7969,8399200,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"2023-01-09",62.1266,64.6473,61.0601,64.5116,11711800,{"time":7482,"open":7483,"high":7484,"low":7485,"close":7486,"volume":7487},"2023-01-16",64.0753,65.7622,61.7,63.6875,11486100,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"2023-01-23",63.6584,65.9271,63.4645,65.5974,8760900,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"2023-01-30",64.9963,71.6472,64.434,69.3301,16391600,{"time":7503,"open":7504,"high":7505,"low":7506,"close":7507,"volume":7508},"2023-02-06",68.6223,69.0392,66.7124,67.3232,12627100,{"time":7510,"open":7511,"high":7512,"low":7513,"close":7514,"volume":7515},"2023-02-13",67.4007,68.9908,65.6556,66.5573,12805200,{"time":7517,"open":7518,"high":7519,"low":7520,"close":7521,"volume":7522},"2023-02-20",65.1321,65.8107,63.8232,64.8121,14843500,{"time":7524,"open":7525,"high":7526,"low":7527,"close":7528,"volume":7529},"2023-02-27",65.6944,66.693,63.9396,66.4506,12836900,{"time":7531,"open":7532,"high":7533,"low":7534,"close":7535,"volume":7536},"2023-03-06",66.4603,66.9741,63.6002,64.3274,19365900,{"time":7538,"open":7539,"high":7540,"low":7541,"close":7542,"volume":7543},"2023-03-13",63.7844,66.596,63.29,65.675,23271500,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7549,"volume":7550},"2023-03-20",65.8398,67.2007,64.5484,66.0446,13274200,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2023-03-27",66.404,68.3179,65.6074,68.2888,7516500,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2023-04-03",68.0556,68.726,65.3353,65.9765,7302600,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2023-04-10",65.8211,69.1146,65.5199,68.3665,9042600,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2023-04-17",68.4151,73.0784,68.2402,71.8154,13827800,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2023-04-24",71.728,73.7196,70.2124,73.6322,11789000,{"time":7587,"open":7588,"high":7589,"low":7590,"close":7591,"volume":7592},"2023-05-01",73.5448,74.8272,71.7183,73.3602,11481100,{"time":7594,"open":7595,"high":7596,"low":7597,"close":7598,"volume":7599},"2023-05-08",73.467,74.6717,72.7967,73.5156,8871000,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"2023-05-15",73.5642,75.6238,72.4178,74.0985,12073500,{"time":7608,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},"2023-05-22",74.1374,74.7009,71.1548,71.9417,14773800,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"2023-05-29",72.3206,74.8563,70.4164,74.7786,10242500,{"time":7622,"open":7623,"high":7624,"low":7588,"close":7625,"volume":7626},"2023-06-05",74.5066,77.8881,76.6138,11811000,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"2023-06-12",76.8473,79.3569,76.2539,78.5301,11502500,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"2023-06-19",78.6857,80.1935,78.3842,79.9892,6542100,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"2023-06-26",80.1546,83.4619,79.7849,83.1118,12628200,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2023-07-03",83.316,83.4133,78.9484,79.7071,10944000,{"time":7656,"open":7653,"high":7657,"low":7658,"close":7659,"volume":7660},"2023-07-10",86.5456,79.6001,86.4969,11396800,{"time":7662,"open":7663,"high":7664,"low":7665,"close":7666,"volume":7667},"2023-07-17",86.1857,87.207,83.4327,84.4444,10970000,{"time":7669,"open":7670,"high":7671,"low":7672,"close":7673,"volume":7674},"2023-07-24",84.4833,87.2459,84.2791,86.5164,13474400,{"time":7676,"open":7677,"high":7678,"low":7679,"close":7680,"volume":7681},"2023-07-31",86.8763,87.1,83.8219,85.6701,15168500,{"time":7683,"open":7684,"high":7678,"low":7685,"close":7686,"volume":7687},"2023-08-07",85.6895,84.2012,84.8141,12839200,{"time":7689,"open":7690,"high":7691,"low":7692,"close":7693,"volume":7694},"2023-08-14",84.5709,86.7887,80.0087,81.1371,19987600,{"time":7696,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},"2023-08-21",80.9814,82.4503,78.5787,79.9503,20038500,{"time":7703,"open":7704,"high":7705,"low":7706,"close":7707,"volume":7708},"2023-08-28",80.2908,85.4075,80.0379,85.1059,15999100,{"time":7710,"open":7711,"high":7686,"low":7712,"close":7713,"volume":7714},"2023-09-04",84.6487,81.0203,82.2849,13040300,{"time":7716,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},"2023-09-11",82.7518,83.9289,78.4717,79.1916,16971200,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2023-09-18",79.1818,80.8355,76.2928,76.7305,20570700,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2023-09-25",76.1274,78.271,75.6298,76.4972,21484500,{"time":7737,"open":7738,"high":7739,"low":7740,"close":7741,"volume":7742},"2023-10-02",76.0489,76.9163,72.8327,74.4116,22517500,{"time":7744,"open":7745,"high":7746,"low":7740,"close":7747,"volume":7748},"2023-10-09",73.6611,77.5206,73.5832,16233700,{"time":7750,"open":7741,"high":7751,"low":7752,"close":7753,"volume":7754},"2023-10-16",75.2693,70.2305,70.5034,15817900,{"time":7756,"open":7753,"high":7757,"low":7758,"close":7759,"volume":7760},"2023-10-23",71.7314,69.4118,70.0063,15325400,{"time":7762,"open":7763,"high":7764,"low":7765,"close":7766,"volume":7767},"2023-10-30",70.3864,80.113,69.7335,79.1774,21320100,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"2023-11-06",78.7583,80.0643,77.9494,79.9084,15468400,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7780,"volume":7781},"2023-11-13",79.3821,85.376,78.7876,84.4891,20328100,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"2023-11-20",84.5768,85.2103,83.8263,84.5475,6060000,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"2023-11-27",84.1577,87.3057,83.495,87.2569,10962300,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7801,"volume":7802},"2023-12-04",86.8281,91.3113,86.7502,91.0872,12241200,{"time":7804,"open":7805,"high":7806,"low":7807,"close":7808,"volume":7809},"2023-12-11",91.1554,100.5507,90.5609,98.3578,16921500,{"time":7811,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},"2023-12-18",98.6892,99.8022,96.7204,98.9632,10690300,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7822,"volume":7823},"2023-12-25",99.0802,100.407,98.9241,99.2461,3759900,{"time":7825,"open":7826,"high":7827,"low":7828,"close":7829,"volume":7830},"2024-01-01",97.812,98.729,94.6413,96.1437,9155100,{"time":7832,"open":7833,"high":7834,"low":7833,"close":7835,"volume":7836},"2024-01-08",96.612,100.29,98.7583,6556800,{"time":7838,"open":7839,"high":7840,"low":7841,"close":7842,"volume":7843},"2024-01-15",98.2705,100.1534,96.9925,99.9095,6859000,{"time":7845,"open":7846,"high":7847,"low":7848,"close":7849,"volume":7850},"2024-01-22",100.4753,101.9387,94.9925,97.1778,21370000,{"time":7852,"open":7853,"high":7854,"low":7855,"close":7856,"volume":7857},"2024-01-29",97.1779,100.3778,97.0218,99.607,9869900,{"time":7859,"open":7860,"high":7861,"low":7862,"close":7863,"volume":7864},"2024-02-05",98.5339,101.0217,97.0998,100.6607,8237200,{"time":7866,"open":7867,"high":7868,"low":7869,"close":7870,"volume":7871},"2024-02-12",100.9046,103.246,97.9876,99.929,13451200,{"time":7873,"open":7874,"high":7875,"low":7876,"close":7877,"volume":7878},"2024-02-19",98.8363,103.6752,98.5046,103.1387,6097600,{"time":7880,"open":7881,"high":7882,"low":7883,"close":7884,"volume":7885},"2024-02-26",103.3826,107.0215,102.885,106.963,9157100,{"time":7887,"open":7888,"high":7889,"low":7890,"close":7891,"volume":7892},"2024-03-04",107.6849,109.0702,104.9728,107.0898,7990700,{"time":7894,"open":7895,"high":7896,"low":7897,"close":7898,"volume":7899},"2024-03-11",106.9922,109.0019,103.9679,105.4898,9786800,{"time":7901,"open":7902,"high":7903,"low":7904,"close":7905,"volume":7906},"2024-03-18",106.2996,112.218,104.6898,111.2216,6872600,{"time":7908,"open":7909,"high":7910,"low":7911,"close":7912,"volume":7913},"2024-03-25",111.2998,113.6442,110.0299,113.0874,3396400,{"time":7915,"open":7916,"high":7917,"low":7918,"close":7919,"volume":7920},"2024-04-01",113.4488,113.4585,107.4315,109.2777,10294700,{"time":7922,"open":7923,"high":7924,"low":7925,"close":7926,"volume":7927},"2024-04-08",109.5512,109.8638,103.788,104.7746,9015400,{"time":7929,"open":7930,"high":7931,"low":7932,"close":7933,"volume":7934},"2024-04-15",104.9992,105.683,99.3043,99.9881,11200700,{"time":7936,"open":7937,"high":7938,"low":7939,"close":7940,"volume":7941},"2024-04-22",100.4277,104.5597,99.2457,103.2019,10967700,{"time":7943,"open":7944,"high":7945,"low":7946,"close":7947,"volume":7948},"2024-04-29",103.6512,107.793,100.6133,104.882,7863300,{"time":7950,"open":7951,"high":7952,"low":7953,"close":7954,"volume":7955},"2024-05-06",106.1323,106.4547,104.0126,106.0542,5232300,{"time":7957,"open":7958,"high":7959,"low":7947,"close":7960,"volume":7961},"2024-05-13",106.6794,109.688,106.1714,8522700,{"time":7963,"open":7964,"high":7965,"low":7966,"close":7967,"volume":7968},"2024-05-20",106.3277,106.7673,100.7989,102.3813,7461300,{"time":7970,"open":7967,"high":7971,"low":7972,"close":7973,"volume":7974},"2024-05-27",103.8173,99.5681,103.7098,6942700,{"time":7976,"open":7977,"high":7978,"low":7979,"close":7980,"volume":7981},"2024-06-03",103.9735,104.1689,98.5912,99.7146,7701800,{"time":7983,"open":7984,"high":7985,"low":7986,"close":7987,"volume":7988},"2024-06-10",98.8257,105.3004,98.6303,101.6144,11544200,{"time":7990,"open":7991,"high":7992,"low":7993,"close":7994,"volume":7995},"2024-06-17",101.4775,102.553,98.7204,100.49,7818300,{"time":7997,"open":7998,"high":7999,"low":8000,"close":8001,"volume":8002},"2024-06-24",100.4803,101.898,97.4591,98.8084,8005600,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"2024-07-01",99.0137,99.4537,94.8095,95.3472,8358600,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"2024-07-08",95.8459,107.5101,95.4157,106.1608,16602900,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"2024-07-15",106.679,116.0163,105.7697,111.7436,13187500,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"2024-07-22",112.2325,117.6197,110.4041,116.4464,9004800,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"2024-07-29",116.9646,121.1297,110.9419,113.2982,11817200,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8043,"volume":8044},"2024-08-05",106.7866,112.5453,106.4639,109.4851,11494300,{"time":8046,"open":8047,"high":8048,"low":8049,"close":8050,"volume":8051},"2024-08-12",109.8664,113.1026,107.9109,111.5676,7472700,{"time":8053,"open":8054,"high":8055,"low":8056,"close":8057,"volume":8058},"2024-08-19",112.2813,120.6115,111.9098,120.4062,8993100,{"time":8060,"open":8061,"high":8061,"low":8062,"close":8063,"volume":8064},"2024-08-26",121.7261,116.0554,118.2846,6055100,{"time":8066,"open":8067,"high":8068,"low":8069,"close":8070,"volume":8071},"2024-09-02",117.8348,119.0765,113.3373,114.7452,7469200,{"time":8073,"open":8074,"high":8075,"low":8076,"close":8077,"volume":8078},"2024-09-09",114.8821,121.5697,112.2227,121.2079,9101400,{"time":8080,"open":8081,"high":8082,"low":8083,"close":8084,"volume":8085},"2024-09-16",121.9412,126.4094,120.3182,122.7918,11888500,{"time":8087,"open":8088,"high":8089,"low":8090,"close":8091,"volume":8092},"2024-09-23",123.8478,125.404,121.2839,124.0632,7732300,{"time":8094,"open":8095,"high":8096,"low":8097,"close":8098,"volume":8099},"2024-09-30",123.5641,125.2963,119.4734,121.0783,7140100,{"time":8101,"open":8102,"high":8103,"low":8104,"close":8098,"volume":8105},"2024-10-07",119.6691,122.8791,118.71,7006100,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"2024-10-14",121.3817,127.1166,120.9805,126.5783,6555000,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2024-10-21",126.138,126.3924,116.8212,117.2421,8686500,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2024-10-28",118.2011,119.6104,110.734,114.6486,8792200,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2024-11-04",115.5685,119.1406,113.6211,118.5045,8938800,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2024-11-11",119.3168,119.8746,114.9618,115.2065,9011100,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2024-11-18",114.3844,117.8879,113.0926,117.7411,5351400,{"time":8149,"open":8150,"high":8151,"low":8150,"close":8152,"volume":8153},"2024-11-25",119.4244,124.7091,121.1762,5615700,{"time":8155,"open":8156,"high":8157,"low":8158,"close":8159,"volume":8160},"2024-12-02",120.9413,121.3426,116.0774,116.4396,6059100,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"2024-12-09",117.6531,117.839,109.8043,110.6068,10318900,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8173,"volume":8174},"2024-12-16",110.4796,111.605,100.9367,102.3866,13519300,{"time":8176,"open":8177,"high":8178,"low":8179,"close":8180,"volume":8181},"2024-12-23",101.9163,103.0822,101.2012,101.7302,7119200,{"time":8183,"open":8184,"high":8185,"low":8186,"close":8187,"volume":8188},"2024-12-30",101.064,102.6707,99.5847,101.211,8477400,{"time":8190,"open":8191,"high":8192,"low":8193,"close":8194,"volume":8195},"2025-01-06",101.7498,102.8764,98.4189,98.6148,9192600,{"time":8197,"open":8198,"high":8199,"low":8200,"close":8201,"volume":8202},"2025-01-13",98.4581,108.5978,98.2327,107.0205,18134100,{"time":8204,"open":8205,"high":8206,"low":8207,"close":8208,"volume":8209},"2025-01-20",108.5194,109.6754,106.3249,106.5502,10806700,{"time":8211,"open":8212,"high":8213,"low":8214,"close":8215,"volume":8216},"2025-01-27",106.4523,109.597,104.777,105.0709,20438600,{"time":8218,"open":8219,"high":8220,"low":8221,"close":8222,"volume":8223},"2025-02-03",102.994,105.1591,100.2215,100.633,18285300,{"time":8225,"open":8226,"high":8227,"low":8228,"close":8229,"volume":8230},"2025-02-10",101.2795,103.0724,98.1837,101.2306,14497700,{"time":8232,"open":8233,"high":8233,"low":8234,"close":8235,"volume":8236},"2025-02-17",101.0052,95.6366,96.3126,12854700,{"time":8238,"open":8239,"high":8240,"low":8241,"close":8242,"volume":8243},"2025-02-24",96.6065,99.5161,95.0194,96.8318,16061500,{"time":8245,"open":8246,"high":8247,"low":8248,"close":8249,"volume":8250},"2025-03-03",97.1747,98.703,93.4127,97.9094,15428800,{"time":1651,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},96.8808,100.0158,91.5513,93.4715,12923100,{"time":1665,"open":8258,"high":8259,"low":8260,"close":8261,"volume":8262},93.2266,96.9075,92.1232,93.5437,9670300,{"time":8264,"open":8265,"high":8266,"low":8267,"close":8268,"volume":8269},"2025-03-24",94.6683,97.0653,92.7447,93.09,9595000,{"time":1678,"open":8271,"high":8272,"low":8273,"close":8274,"volume":8275},92.1726,95.4081,86.9543,91.2947,15526000,{"time":10,"open":8277,"high":8278,"low":8279,"close":8280,"volume":8281},88.4438,92.6954,81.5881,88.0295,14298100,{"time":1696,"open":8283,"high":8284,"low":8285,"close":8286,"volume":8287},89.6374,89.6966,85.3267,87.8618,5947200,{"time":1709,"open":8289,"high":8290,"low":8291,"close":8292,"volume":8293},86.8359,92.6165,85.2971,90.0221,5757700,{"time":8295,"open":8296,"high":8297,"low":8298,"close":8299,"volume":8300},"2025-04-28",90.1109,92.7151,88.5326,92.3896,4969600,{"time":8302,"open":8303,"high":8278,"low":8304,"close":8305,"volume":8306},"2025-05-05",91.9753,89.4106,90.8014,5171300,{"time":8308,"open":8309,"high":8310,"low":8311,"close":8312,"volume":8313},"2025-05-12",94.2046,96.2959,90.9593,94.1257,8933100,{"time":8315,"open":8316,"high":8317,"low":8318,"close":8319,"volume":8320},"2025-05-19",92.3797,93.4845,87.4969,88.5228,14523000,{"time":8322,"open":8323,"high":8324,"low":8325,"close":8326,"volume":8327},"2025-05-26",89.6769,90.397,87.3588,88.2663,14209300,{"time":8329,"open":8330,"high":8331,"low":8332,"close":8333,"volume":8334},"2025-06-02",87.6843,91.1565,85.8397,89.4401,11229700,{"time":8336,"open":8337,"high":8338,"low":8339,"close":8340,"volume":8341},"2025-06-09",90.1208,94.4315,88.5425,89.085,13518100,{"time":8343,"open":8344,"high":8345,"low":8346,"close":8347,"volume":8348},"2025-06-16",89.8422,90.8159,86.6725,89.0671,13212800,{"time":8350,"open":8351,"high":8352,"low":8353,"close":8354,"volume":8355},"2025-06-23",88.6598,93.5781,88.3418,92.6044,13156800,{"time":8357,"open":8358,"high":8359,"low":8360,"close":8361,"volume":8362},"2025-06-30",92.9919,98.4269,91.7698,95.7442,18029600,{"time":8364,"open":8365,"high":8366,"low":8352,"close":8367,"volume":8368},"2025-07-07",95.3666,100.8414,98.1189,21893700,{"time":8370,"open":8371,"high":8372,"low":8373,"close":8374,"volume":8375},"2025-07-14",97.8805,98.2481,92.6938,94.4724,16700300,{"time":8377,"open":8378,"high":8379,"low":8380,"close":8381,"volume":8382},"2025-07-21",95.1182,102.5902,93.9358,99.7882,17281800,{"time":8384,"open":8385,"high":8386,"low":8387,"close":8388,"volume":8389},"2025-07-28",99.8975,100.8315,96.3304,99.3709,16391300,{"time":8391,"open":8392,"high":8393,"low":8394,"close":8395,"volume":8396},"2025-08-04",99.7981,104.7364,99.351,103.1963,11281600,{"time":8398,"open":8399,"high":8400,"low":8401,"close":8402,"volume":4879},"2025-08-11",103.6434,111.165,101.0501,108.9195,{"time":8404,"open":8405,"high":8406,"low":8407,"close":8408,"volume":8409},"2025-08-18",109.2473,112.9336,105.3027,112.1984,19575500,{"time":8411,"open":8412,"high":8413,"low":8414,"close":8415,"volume":8416},"2025-08-25",111.7811,111.791,108.84,109.9926,8745300,{"time":8418,"open":8419,"high":8420,"low":8421,"close":8422,"volume":8423},"2025-09-01",108.4127,117.2459,108.0848,115.9542,8645600,{"time":8425,"open":8426,"high":8427,"low":8428,"close":8429,"volume":8430},"2025-09-08",115.8151,116.4113,111.483,112.9535,11204900,{"time":8432,"open":8433,"high":8434,"low":8435,"close":8436,"volume":8437},"2025-09-15",113.3112,114.5908,107.9953,108.2639,16978500,{"time":8439,"open":8440,"high":8441,"low":8442,"close":8443,"volume":8444},"2025-09-22",107.6471,107.6968,104.8517,106.3737,12535100,{"time":8446,"open":8447,"high":8448,"low":8449,"close":8450,"volume":8451},"2025-09-29",107.0303,109.4079,105.3491,108.6717,7839800,{"time":8453,"open":8454,"high":8455,"low":8456,"close":8457,"volume":8458},"2025-10-06",109.1194,109.1293,99.2311,99.3206,17641500,{"time":8460,"open":8461,"high":8462,"low":8463,"close":8464,"volume":8465},"2025-10-13",99.818,104.225,98.7536,102.9616,11442600,{"time":8467,"open":8468,"high":8469,"low":8470,"close":8471,"volume":8472},"2025-10-20",103.648,105.6973,101.3102,103.4291,9300500,{"time":8474,"open":8475,"high":8476,"low":8477,"close":8478,"volume":8479},"2025-10-27",103.9763,104.593,98.9326,99.8976,11726800,{"time":8481,"open":8482,"high":8483,"low":8484,"close":8485,"volume":8486},"2025-11-03",99.1416,99.4201,96.7441,98.1667,12127200,{"time":8488,"open":8489,"high":8490,"low":8491,"close":8492,"volume":8493},"2025-11-10",98.3159,100.2458,96.4357,96.6048,9020400,{"time":8495,"open":8496,"high":8497,"low":8498,"close":8499,"volume":8500},"2025-11-17",96.187,98.8232,91.7701,97.9478,12925700,{"time":8502,"open":8503,"high":8504,"low":8505,"close":8506,"volume":8507},"2025-11-24",97.9379,104.0956,96.4158,103.3695,7990500,{"time":8509,"open":8510,"high":8511,"low":8512,"close":8513,"volume":8514},"2025-12-01",101.9668,105.4088,101.8573,102.1757,10182500,{"time":8516,"open":8517,"high":8518,"low":8519,"close":8520,"volume":8521},"2025-12-08",102.0265,103.9066,98.3258,101.9966,11693100,{"time":8523,"open":8524,"high":8525,"low":8526,"close":8527,"volume":8528},"2025-12-15",102.6333,102.8323,97.1543,97.8318,12169100,{"time":8530,"open":8531,"high":8532,"low":8533,"close":8534,"volume":8535},"2025-12-22",97.9016,98.2703,96.3272,97.7023,6133200,{"time":8537,"open":8538,"high":8539,"low":8540,"close":8541,"volume":8542},"2025-12-29",97.5728,97.9514,95.4802,97.1443,5483400,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2026-01-05",96.9051,106.78,95.251,106.6106,21925800,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2026-01-12",106.0327,109.6199,105.4248,107.5373,17174000,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2026-01-19",104.9465,109.4206,104.249,104.817,14044300,{"time":8565,"open":8566,"high":8567,"low":8568,"close":8569,"volume":8570},"2026-01-26",104.9166,105.375,100.4326,101.6682,14571800,{"time":8572,"open":8573,"high":8574,"low":8575,"close":8576,"volume":8577},"2026-02-02",101.718,110.1779,100.7415,108.8526,25314900,{"time":8579,"open":8580,"high":8581,"low":8582,"close":8583,"volume":8584},"2026-02-09",108.6832,114.8513,107.6071,113.1673,13764000,{"time":8586,"open":8587,"high":8588,"low":8589,"close":8590,"volume":8591},"2026-02-16",113.0876,113.8847,109.4306,110.5167,7700700,{"time":8593,"open":8594,"high":8595,"low":8596,"close":8597,"volume":8598},"2026-02-23",110.4868,111.005,104.7074,107.1387,11811400,{"time":8600,"open":8601,"high":8601,"low":8602,"close":8603,"volume":8604},"2026-03-02",105.4846,97.1244,98.081,12730700,{"time":8606,"open":8607,"high":8608,"low":8609,"close":8610,"volume":8611},"2026-03-09",96.2574,98.4596,92.1222,92.7499,15048000,{"time":8613,"open":8614,"high":8615,"low":8616,"close":8617,"volume":8618},"2026-03-16",93.4574,94.994,87.4264,88.1252,12454500,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"2026-03-23",90.681,92.5879,88.5645,88.7642,12218400,{"time":8627,"open":8628,"high":8629,"low":8630,"close":8631,"volume":8632},"2026-03-30",89.8224,91.7493,87.7858,90.102,14127800,{"time":8634,"open":8635,"high":8636,"low":8637,"close":8638,"volume":8639},"2026-04-06",89.5629,95.2336,88.0054,94.1154,10926300,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2026-04-13",93.6462,99.5964,92.6778,97.7394,10753600,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2026-04-20",98.1188,103.0707,97.5997,99.3368,10077400,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2026-04-27",99.3967,100.3951,94.6445,94.6845,8684700,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2026-05-04",94.345,96.1021,91.0604,92.8475,10703800,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8672,"volume":8673},"2026-05-11",92.7476,93.0871,86.3082,8293400,{"time":8675,"open":8676,"high":8677,"low":8678,"close":8679,"volume":8680},"2026-05-18",86.7275,91.2501,84.8406,90.8208,14949400,{"time":8682,"open":8683,"high":8684,"low":8685,"close":8686,"volume":8687},"2026-05-25",91.5995,95.543,91.1303,92.9074,8440900,{"time":8689,"open":8690,"high":8691,"low":8692,"close":8670,"volume":8693},"2026-06-01",94.0255,94.1653,91.8491,11254800,{"time":8695,"open":8696,"high":8697,"low":8698,"close":8699,"volume":8700},"2026-06-08",92.3982,98.1088,91.919,96.791,12382900,{"time":8702,"open":8703,"high":8704,"low":8705,"close":8706,"volume":8707},"2026-06-15",98.6,100.37,95.56,99.25,14966500,{"time":8709,"open":8710,"high":8711,"low":8712,"close":8713,"volume":8714},"2026-06-22",98.58,106.38,96.64,104.9,12749400,{"time":8716,"open":8717,"high":8718,"low":8719,"close":8720,"volume":8721},"2026-06-29",104.44,105.1,101.11,102.9,7438700,{"time":8723,"open":8724,"high":8725,"low":8726,"close":8727,"volume":8728},"2026-07-06",102.91,103.12,95.69,97.76,11864000,{"time":8730,"open":8731,"high":8732,"low":8733,"close":8734,"volume":8735},"2026-07-13",97.61,101.78,95.98,97.33,10209100,{"time":8737,"open":8738,"high":8738,"low":8739,"close":8740,"volume":8741},"2026-07-20",97.99,93.08,97.09,9324900,{"time":8743,"open":8744,"high":8745,"low":8746,"close":8747,"volume":8748},"2026-07-27",98.34,101.15,93.93,94.34,9299800,{"time":11,"open":8726,"high":8750,"low":8751,"close":12,"volume":8752},98.16,95.61,2202766,"Supabase",[8755,8759,8762,8765,8767,8770,8772,8774,8777,8780,8783,8786,8789,8791,8794,8797,8799,8802,8804,8807,8810,8812,8815,8818,8821,8824,8827,8830,8833,8836,8838,8841,8844,8847,8849,8851,8854,8857,8860,8863,8865,8868,8871,8874,8876,8879,8882,8885,8888,8891,8894,8897,8900,8903,8905,8908,8911,8914,8917,8920,8923,8926,8929,8932,8935,8937,8939,8941,8943,8946,8949,8952,8955,8958,8961,8964,8967,8970,8973,8975,8978,8981,8984,8987,8990,8993,8996,8999,9002,9005,9008,9011,9014,9017,9020,9023,9026,9029,9032,9035,9038,9041,9044,9047,9049,9051,9054,9057,9060,9063,9066,9069,9072,9075,9078,9081,9084,9087,9089,9092,9095,9098,9101,9104,9107,9110,9113,9116,9119,9121,9124,9127,9130,9133,9136,9139,9142,9144,9147,9150,9153,9156,9159,9162,9165,9168,9171,9174,9177,9180,9183,9186,9189,9192,9195,9198,9201,9204,9207,9210,9213,9216,9219,9222,9225,9228,9231,9234,9237,9240,9243,9246,9249,9252,9255,9258,9261,9264,9266,9269,9272,9275,9278,9281,9284,9287,9289,9292,9295,9298,9300,9303,9306,9309,9312,9315,9318,9321,9324,9327,9330,9333,9336,9338,9341,9344,9347,9350,9353,9356,9359,9362,9365,9368,9371,9374,9377,9380,9383,9386,9389,9392,9395,9398,9401,9404,9407],{"date":3144,"price":8756,"returns":8757,"isSignal":9},9.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},null,{"date":3158,"price":8760,"returns":8761,"isSignal":9},9.04,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3165,"price":8763,"returns":8764,"isSignal":9},8.68,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3172,"price":1048,"returns":8766,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3179,"price":8768,"returns":8769,"isSignal":9},8.34,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3185,"price":1088,"returns":8771,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3191,"price":657,"returns":8773,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3198,"price":8775,"returns":8776,"isSignal":9},8.33,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3203,"price":8778,"returns":8779,"isSignal":9},8.24,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3210,"price":8781,"returns":8782,"isSignal":9},8.23,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3215,"price":8784,"returns":8785,"isSignal":9},8.15,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3222,"price":8787,"returns":8788,"isSignal":9},8.17,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3272,"price":1013,"returns":8790,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3278,"price":8792,"returns":8793,"isSignal":9},8.52,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3290,"price":8795,"returns":8796,"isSignal":9},8.5,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3296,"price":780,"returns":8798,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3301,"price":8800,"returns":8801,"isSignal":9},8.58,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3465,"price":1228,"returns":8803,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3472,"price":8805,"returns":8806,"isSignal":9},9.31,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3479,"price":8808,"returns":8809,"isSignal":9},9.27,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3499,"price":8805,"returns":8811,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3506,"price":8813,"returns":8814,"isSignal":9},9.33,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3513,"price":8816,"returns":8817,"isSignal":9},9.2,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3520,"price":8819,"returns":8820,"isSignal":9},8.82,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":57,"price":1585,"returns":8822,"isSignal":348,"signalType":8823},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},"STATISTICAL",{"date":991,"price":8825,"returns":8826,"isSignal":9},7.77,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1009,"price":8828,"returns":8829,"isSignal":9},7.34,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1027,"price":8831,"returns":8832,"isSignal":9},7.02,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1047,"price":8834,"returns":8835,"isSignal":9},6.88,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1067,"price":339,"returns":8837,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1087,"price":8839,"returns":8840,"isSignal":9},6.94,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1107,"price":8842,"returns":8843,"isSignal":9},6.85,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1126,"price":8845,"returns":8846,"isSignal":9},6.8,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3581,"price":8834,"returns":8848,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3588,"price":8831,"returns":8850,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3595,"price":8852,"returns":8853,"isSignal":9},7.32,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3602,"price":8855,"returns":8856,"isSignal":9},7.58,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3609,"price":8858,"returns":8859,"isSignal":9},7.89,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3615,"price":8861,"returns":8862,"isSignal":9},8.07,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3622,"price":1302,"returns":8864,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3627,"price":8866,"returns":8867,"isSignal":9},8.13,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3633,"price":8869,"returns":8870,"isSignal":9},8.35,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3640,"price":8872,"returns":8873,"isSignal":9},8.36,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3646,"price":1013,"returns":8875,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3653,"price":8877,"returns":8878,"isSignal":9},8.72,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":3660,"price":8880,"returns":8881,"isSignal":9},8.86,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4541,"price":8883,"returns":8884,"isSignal":9},19.77,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4548,"price":8886,"returns":8887,"isSignal":9},19.37,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4555,"price":8889,"returns":8890,"isSignal":9},19.23,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4595,"price":8892,"returns":8893,"isSignal":9},19.84,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4602,"price":8895,"returns":8896,"isSignal":9},19.62,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4609,"price":8898,"returns":8899,"isSignal":9},19.29,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4616,"price":8901,"returns":8902,"isSignal":9},19.17,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4623,"price":8889,"returns":8904,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":4921,"price":8906,"returns":8907,"isSignal":9},24.28,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5042,"price":8909,"returns":8910,"isSignal":9},22.89,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":81,"price":8912,"returns":8913,"isSignal":348,"signalType":8823},22.22,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":104,"price":8915,"returns":8916,"isSignal":348,"signalType":8823},21.73,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1156,"price":8918,"returns":8919,"isSignal":9},21.17,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1175,"price":8921,"returns":8922,"isSignal":9},20.46,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":124,"price":8924,"returns":8925,"isSignal":348,"signalType":8823},20.19,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1199,"price":8927,"returns":8928,"isSignal":9},20.15,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5085,"price":8930,"returns":8931,"isSignal":9},20.27,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5091,"price":8933,"returns":8934,"isSignal":9},20.49,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5098,"price":1474,"returns":8936,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5105,"price":8915,"returns":8938,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5167,"price":1526,"returns":8940,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5204,"price":1110,"returns":8942,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5300,"price":8944,"returns":8945,"isSignal":9},23.63,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5307,"price":8947,"returns":8948,"isSignal":9},23.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1219,"price":8950,"returns":8951,"isSignal":9},23.17,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1236,"price":8953,"returns":8954,"isSignal":9},22.8,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1254,"price":8956,"returns":8957,"isSignal":9},22.68,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5331,"price":8959,"returns":8960,"isSignal":9},22.81,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5344,"price":8962,"returns":8963,"isSignal":9},23.31,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":5979,"price":8965,"returns":8966,"isSignal":9},32.68,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":148,"price":8968,"returns":8969,"isSignal":348,"signalType":8823},32,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":167,"price":8971,"returns":8972,"isSignal":348,"signalType":8823},31.04,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":187,"price":1058,"returns":8974,"isSignal":348,"signalType":8823},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":208,"price":8976,"returns":8977,"isSignal":348,"signalType":8823},28.46,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":229,"price":8979,"returns":8980,"isSignal":348,"signalType":8823},27.81,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1298,"price":8982,"returns":8983,"isSignal":9},27.34,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1316,"price":8985,"returns":8986,"isSignal":9},27.17,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1334,"price":8988,"returns":8989,"isSignal":9},27.39,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6032,"price":8991,"returns":8992,"isSignal":9},27.74,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6039,"price":8994,"returns":8995,"isSignal":9},27.66,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6045,"price":8997,"returns":8998,"isSignal":9},27.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1353,"price":9000,"returns":9001,"isSignal":9},27.19,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":250,"price":9003,"returns":9004,"isSignal":348,"signalType":8823},26.87,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6064,"price":9006,"returns":9007,"isSignal":9},26.68,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6071,"price":9009,"returns":9010,"isSignal":9},27.04,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6078,"price":9012,"returns":9013,"isSignal":9},27.4,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6085,"price":9015,"returns":9016,"isSignal":9},28.01,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6092,"price":9018,"returns":9019,"isSignal":9},28.73,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6098,"price":9021,"returns":9022,"isSignal":9},29.15,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6104,"price":9024,"returns":9025,"isSignal":9},29.47,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6110,"price":9027,"returns":9028,"isSignal":9},30.06,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6117,"price":9030,"returns":9031,"isSignal":9},30.4,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6124,"price":9033,"returns":9034,"isSignal":9},30.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6130,"price":9036,"returns":9037,"isSignal":9},30.67,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6137,"price":9039,"returns":9040,"isSignal":9},30.53,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6144,"price":9042,"returns":9043,"isSignal":9},30.43,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6151,"price":9045,"returns":9046,"isSignal":9},30.89,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6204,"price":1341,"returns":9048,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6210,"price":1341,"returns":9050,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6229,"price":9052,"returns":9053,"isSignal":9},33.52,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":273,"price":9055,"returns":9056,"isSignal":348,"signalType":8823},39.46,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":293,"price":9058,"returns":9059,"isSignal":348,"signalType":8823},34.67,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1378,"price":9061,"returns":9062,"isSignal":9},30.45,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1397,"price":9064,"returns":9065,"isSignal":9},27.33,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1416,"price":9067,"returns":9068,"isSignal":9},25.29,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6507,"price":9070,"returns":9071,"isSignal":9},24.91,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6513,"price":9073,"returns":9074,"isSignal":9},26.07,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6520,"price":9076,"returns":9077,"isSignal":9},26.96,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6527,"price":9079,"returns":9080,"isSignal":9},29.09,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":6534,"price":9082,"returns":9083,"isSignal":9},29.58,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1435,"price":9085,"returns":9086,"isSignal":9},56.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1467,"price":1557,"returns":9088,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7196,"price":9090,"returns":9091,"isSignal":9},54.74,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1484,"price":9093,"returns":9094,"isSignal":9},53.59,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1502,"price":9096,"returns":9097,"isSignal":9},52.02,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1520,"price":9099,"returns":9100,"isSignal":9},50.89,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1538,"price":9102,"returns":9103,"isSignal":9},49.08,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1556,"price":9105,"returns":9106,"isSignal":9},48.49,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1573,"price":9108,"returns":9109,"isSignal":9},48.32,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1593,"price":9111,"returns":9112,"isSignal":9},48.52,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1613,"price":9114,"returns":9115,"isSignal":9},48.41,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1632,"price":9117,"returns":9118,"isSignal":9},48.99,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7257,"price":62,"returns":9120,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7264,"price":9122,"returns":9123,"isSignal":9},49.12,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":314,"price":9125,"returns":9126,"isSignal":348,"signalType":8823},47.59,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7276,"price":9128,"returns":9129,"isSignal":9},46.88,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7283,"price":9131,"returns":9132,"isSignal":9},45.84,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7290,"price":9134,"returns":9135,"isSignal":9},45.26,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7297,"price":9137,"returns":9138,"isSignal":9},45.42,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7304,"price":9140,"returns":9141,"isSignal":9},47.34,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7311,"price":1309,"returns":9143,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7318,"price":9145,"returns":9146,"isSignal":9},49.56,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7325,"price":9148,"returns":9149,"isSignal":9},50.62,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7332,"price":9151,"returns":9152,"isSignal":9},51.17,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7339,"price":9154,"returns":9155,"isSignal":9},50.75,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7346,"price":9157,"returns":9158,"isSignal":9},49.85,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7353,"price":9160,"returns":9161,"isSignal":9},49.33,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7359,"price":9163,"returns":9164,"isSignal":9},47.87,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7365,"price":9166,"returns":9167,"isSignal":9},46.67,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7372,"price":9169,"returns":9170,"isSignal":9},45.72,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7379,"price":9172,"returns":9173,"isSignal":9},45.58,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7386,"price":9175,"returns":9176,"isSignal":9},44.65,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7393,"price":9178,"returns":9179,"isSignal":9},44.35,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7400,"price":9181,"returns":9182,"isSignal":9},45.05,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7407,"price":9184,"returns":9185,"isSignal":9},45.4,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7414,"price":9187,"returns":9188,"isSignal":9},46.36,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7421,"price":9190,"returns":9191,"isSignal":9},47.46,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7427,"price":9193,"returns":9194,"isSignal":9},48.76,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7434,"price":9196,"returns":9197,"isSignal":9},49.48,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7441,"price":9199,"returns":9200,"isSignal":9},50.59,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7448,"price":9202,"returns":9203,"isSignal":9},50.83,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7455,"price":9205,"returns":9206,"isSignal":9},51.28,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7461,"price":9208,"returns":9209,"isSignal":9},51.39,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7468,"price":9211,"returns":9212,"isSignal":9},51.83,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7475,"price":9214,"returns":9215,"isSignal":9},52.85,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":7482,"price":9217,"returns":9218,"isSignal":9},53.49,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8232,"price":9220,"returns":9221,"isSignal":9},91.94,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8238,"price":9223,"returns":9224,"isSignal":9},90.1,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8245,"price":9226,"returns":9227,"isSignal":9},88.76,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1651,"price":9229,"returns":9230,"isSignal":9},87.48,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1665,"price":9232,"returns":9233,"isSignal":9},86.06,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8264,"price":9235,"returns":9236,"isSignal":9},85.52,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1678,"price":9238,"returns":9239,"isSignal":9},84.52,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":10,"price":9241,"returns":9242,"isSignal":348,"signalType":8823},82.74,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1696,"price":9244,"returns":9245,"isSignal":9},81.71,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1709,"price":9247,"returns":9248,"isSignal":9},81.07,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8295,"price":9250,"returns":9251,"isSignal":9},80.96,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8302,"price":9253,"returns":9254,"isSignal":9},80.87,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8308,"price":9256,"returns":9257,"isSignal":9},81.97,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8315,"price":9259,"returns":9260,"isSignal":9},82.12,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8322,"price":9262,"returns":9263,"isSignal":9},81.77,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8329,"price":1305,"returns":9265,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8336,"price":9267,"returns":9268,"isSignal":9},80.89,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8343,"price":9270,"returns":9271,"isSignal":9},79.97,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8350,"price":9273,"returns":9274,"isSignal":9},80.71,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8357,"price":9276,"returns":9277,"isSignal":9},82.05,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8364,"price":9279,"returns":9280,"isSignal":9},83.6,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8370,"price":9282,"returns":9283,"isSignal":9},84.59,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8377,"price":9285,"returns":9286,"isSignal":9},86.54,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8384,"price":1390,"returns":9288,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8391,"price":9290,"returns":9291,"isSignal":9},89.2,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8453,"price":9293,"returns":9294,"isSignal":9},96.38,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8460,"price":9296,"returns":9297,"isSignal":9},94.46,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8467,"price":1646,"returns":9299,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8474,"price":9301,"returns":9302,"isSignal":9},92.41,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8481,"price":9304,"returns":9305,"isSignal":9},90.49,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8488,"price":9307,"returns":9308,"isSignal":9},90.06,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8495,"price":9310,"returns":9311,"isSignal":9},89.14,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8502,"price":9313,"returns":9314,"isSignal":9},89.33,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8509,"price":9316,"returns":9317,"isSignal":9},89.87,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8516,"price":9319,"returns":9320,"isSignal":9},90.65,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8523,"price":9322,"returns":9323,"isSignal":9},90.93,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8530,"price":9325,"returns":9326,"isSignal":9},90.87,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8537,"price":9328,"returns":9329,"isSignal":9},89.72,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8544,"price":9331,"returns":9332,"isSignal":9},90.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8558,"price":9334,"returns":9335,"isSignal":9},92.76,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8565,"price":1646,"returns":9337,"isSignal":9},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8572,"price":9339,"returns":9340,"isSignal":9},95.78,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8600,"price":9342,"returns":9343,"isSignal":9},97.55,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8606,"price":9345,"returns":9346,"isSignal":9},94.43,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8613,"price":9348,"returns":9349,"isSignal":9},89.63,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8620,"price":9351,"returns":9352,"isSignal":9},85.47,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8627,"price":9354,"returns":9355,"isSignal":9},82.3,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8634,"price":9357,"returns":9358,"isSignal":9},81.57,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8641,"price":9360,"returns":9361,"isSignal":9},82.51,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8648,"price":9363,"returns":9364,"isSignal":9},84.84,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8655,"price":9366,"returns":9367,"isSignal":9},85.96,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8662,"price":9369,"returns":9370,"isSignal":9},86.45,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8669,"price":9372,"returns":9373,"isSignal":9},85.01,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8675,"price":9375,"returns":9376,"isSignal":9},83.62,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8682,"price":9378,"returns":9379,"isSignal":9},82.47,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8689,"price":9381,"returns":9382,"isSignal":9},82.13,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8695,"price":9384,"returns":9385,"isSignal":9},82.84,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8702,"price":9387,"returns":9388,"isSignal":9},85.16,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8709,"price":9390,"returns":9391,"isSignal":9},87.71,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8716,"price":9393,"returns":9394,"isSignal":9},89.53,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8723,"price":9396,"returns":9397,"isSignal":9},90.55,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8730,"price":9399,"returns":9400,"isSignal":9},90.64,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8737,"price":9402,"returns":9403,"isSignal":9},90.28,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":8743,"price":9405,"returns":9406,"isSignal":9},88.4,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":11,"price":9408,"returns":9409,"isSignal":9},87.52,{"1m":8758,"3m":8758,"6m":8758,"1y":8758},[9411,9414,9416,9418,9420,9422,9424,9426,9428,9430,9432,9434,9436,9438,9440,9442,9444,9446,9448,9450,9452,9454,9456,9458,9460,9462,9464,9466,9468,9470,9472,9474,9476,9478,9480,9482,9484,9486,9488,9490,9492,9494,9496,9498,9500,9502,9504,9506,9508,9510,9512,9514,9516,9518,9520,9522,9524,9526,9528,9530,9532,9534,9536,9538,9540,9542,9544,9546,9548,9550,9552,9554,9556,9558,9560,9562,9564,9566,9568,9570,9572,9574,9576,9578,9580],{"date":436,"price":2064,"returns":9412,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},"OSCILLATOR",{"date":452,"price":2070,"returns":9415,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":468,"price":2076,"returns":9417,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":484,"price":2155,"returns":9419,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":497,"price":2161,"returns":9421,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":511,"price":2167,"returns":9423,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":525,"price":2173,"returns":9425,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":539,"price":2179,"returns":9427,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":552,"price":2185,"returns":9429,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":566,"price":2191,"returns":9431,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":582,"price":2197,"returns":9433,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":596,"price":2191,"returns":9435,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":610,"price":2207,"returns":9437,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":624,"price":2212,"returns":9439,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":638,"price":2218,"returns":9441,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":654,"price":2224,"returns":9443,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":669,"price":2224,"returns":9445,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":684,"price":2242,"returns":9447,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":697,"price":2246,"returns":9449,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":712,"price":2253,"returns":9451,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":728,"price":2259,"returns":9453,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":744,"price":2265,"returns":9455,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":760,"price":2271,"returns":9457,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":776,"price":2277,"returns":9459,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":793,"price":2283,"returns":9461,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":810,"price":2289,"returns":9463,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":827,"price":2323,"returns":9465,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":842,"price":2329,"returns":9467,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":855,"price":2486,"returns":9469,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":870,"price":2491,"returns":9471,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":885,"price":2497,"returns":9473,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":900,"price":2596,"returns":9475,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":915,"price":2608,"returns":9477,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":932,"price":2614,"returns":9479,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":950,"price":2620,"returns":9481,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":968,"price":2719,"returns":9483,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":57,"price":3529,"returns":9485,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":991,"price":3535,"returns":9487,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1009,"price":3541,"returns":9489,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1027,"price":3547,"returns":9491,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1047,"price":3553,"returns":9493,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1067,"price":3559,"returns":9495,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1087,"price":3565,"returns":9497,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1107,"price":3571,"returns":9499,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1126,"price":3577,"returns":9501,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":81,"price":5051,"returns":9503,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":104,"price":5057,"returns":9505,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1156,"price":5063,"returns":9507,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1175,"price":5069,"returns":9509,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":124,"price":5075,"returns":9511,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1199,"price":5081,"returns":9513,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1219,"price":5316,"returns":9515,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1236,"price":5322,"returns":9517,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1254,"price":5322,"returns":9519,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":148,"price":5988,"returns":9521,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":167,"price":5994,"returns":9523,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":187,"price":6000,"returns":9525,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":208,"price":6006,"returns":9527,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":229,"price":6012,"returns":9529,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1298,"price":6018,"returns":9531,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1316,"price":6023,"returns":9533,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1334,"price":6028,"returns":9535,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1353,"price":6054,"returns":9537,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":250,"price":6060,"returns":9539,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1378,"price":6493,"returns":9541,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1397,"price":6498,"returns":9543,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1416,"price":6502,"returns":9545,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1435,"price":7173,"returns":9547,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1451,"price":7186,"returns":9549,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1467,"price":7192,"returns":9551,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1484,"price":7205,"returns":9553,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1502,"price":7211,"returns":9555,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1520,"price":7217,"returns":9557,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1538,"price":7223,"returns":9559,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1556,"price":7229,"returns":9561,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1573,"price":7235,"returns":9563,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1593,"price":7241,"returns":9565,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1613,"price":7247,"returns":9567,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1632,"price":7253,"returns":9569,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1651,"price":8254,"returns":9571,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1665,"price":8260,"returns":9573,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1678,"price":8273,"returns":9575,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":10,"price":8279,"returns":9577,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1696,"price":8285,"returns":9579,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},{"date":1709,"price":8291,"returns":9581,"isSignal":348,"signalType":9413},{"1m":8758,"3m":8758,"6m":8758,"1y":8758},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]