[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ffFBHcwKVvyZJUcZNLxMx9nnFMDl2oNjMFFdR_YzlpsQ":3,"$f9_j0mA6uBQ688jFVr0nggDayMFfWzuFgurAVSmU_DEc":1626},{"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":526,"isLive":507},"IWM","iShares Russell 2000 ETF","미국 소형주","관심 구간",3,false,"2025-04-07","2026-08-03",299.77,2.94,24,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":39,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},3.4,3.3,63,9.3,2.7,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},9.2,6.1,67,17.5,7.9,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},15,15.6,75,22.9,17.3,{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},28.9,31.9,44.5,46.1,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},33.9,41.1,77,22,53.5,61,{"avg":47,"median":48,"positiveRate":42,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},47.6,53.7,63.4,79.2,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},17.6,{"active":9},[56,74,92,110,129,147,166,186,205,221,242,259,283,306,327,346,364,384,405,426,449,470,489,508],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":70,"partial":73},"2007-11-19",58.25,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},4.72,-7.2,-3.32,-45.27,-34.94,-19.76,{"1m":67,"3m":68,"6m":68,"1y":69,"18m":69,"2y":69},6.02,6.37,15.65,{"1m":8,"3m":71,"6m":71,"1y":72,"18m":72,"2y":72},5,43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":77,"maxReturns":84,"peakWeeks":88,"partial":91},"2007-12-31",56.13,{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},0.72,-1.13,-7.22,-29.28,-29.24,-10.91,{"1m":85,"3m":85,"6m":86,"1y":87,"18m":87,"2y":87},1.64,5.92,20.01,{"1m":89,"3m":89,"6m":43,"1y":90,"18m":90,"2y":90},1,37,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":93,"price":94,"returns":95,"maxReturns":102,"peakWeeks":106,"partial":109},"2008-01-07",54.68,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":101},-0.78,-1.95,-3.69,-30.42,-29.99,-5.49,{"1m":103,"3m":103,"6m":104,"1y":105,"18m":105,"2y":105},3.79,8.74,23.2,{"1m":8,"3m":8,"6m":107,"1y":108,"18m":108,"2y":108},21,36,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":111,"price":112,"returns":113,"maxReturns":120,"peakWeeks":124,"partial":128},"2008-01-14",52.34,{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},3.94,6.79,3.02,-29.8,-21.09,-2.56,{"1m":121,"3m":121,"6m":122,"1y":123,"18m":123,"2y":123},8.42,13.59,28.7,{"1m":125,"3m":125,"6m":126,"1y":127,"18m":127,"2y":127},2,20,35,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":130,"price":131,"returns":132,"maxReturns":139,"peakWeeks":143,"partial":146},"2008-01-21",53.32,{"1m":133,"3m":134,"6m":135,"1y":136,"18m":137,"2y":138},1.39,5.18,3.78,-34.18,-18.19,-7.26,{"1m":140,"3m":140,"6m":141,"1y":142,"18m":142,"2y":142},6.44,11.52,26.35,{"1m":89,"3m":89,"6m":144,"1y":145,"18m":145,"2y":145},19,34,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":150,"maxReturns":157,"peakWeeks":162,"partial":165},"2008-09-29",49.19,{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},-14.27,-19.29,-26.43,-5.94,11.7,11.42,{"1m":158,"3m":158,"6m":158,"1y":159,"18m":160,"2y":161},-3.16,1.54,13.22,21.87,{"1m":89,"3m":89,"6m":89,"1y":163,"18m":42,"2y":164},51,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":169,"maxReturns":176,"peakWeeks":181,"partial":185},"2008-10-06",41.15,{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},-3.49,-7.54,-10.11,19.07,37.08,35.98,{"1m":177,"3m":177,"6m":177,"1y":178,"18m":179,"2y":180},12.2,21.38,37.2,45.69,{"1m":89,"3m":89,"6m":89,"1y":182,"18m":183,"2y":184},50,78,81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":189,"maxReturns":196,"peakWeeks":201,"partial":204},"2008-10-20",37.01,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},-13.84,-5.18,2.05,29.47,60.85,53.47,{"1m":197,"3m":197,"6m":197,"1y":198,"18m":199,"2y":200},17.04,34.97,61.02,62,{"1m":125,"3m":125,"6m":125,"1y":202,"18m":183,"2y":203},48,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":206,"price":207,"returns":208,"maxReturns":215,"peakWeeks":218,"partial":220},"2008-10-27",42.17,{"1m":209,"3m":210,"6m":211,"1y":212,"18m":213,"2y":214},-11.93,-16.62,-8.18,6.56,36.44,34.64,{"1m":216,"3m":216,"6m":216,"1y":217,"18m":207,"2y":207},2.72,18.44,{"1m":89,"3m":89,"6m":89,"1y":219,"18m":183,"2y":183},47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":222,"price":223,"returns":224,"maxReturns":231,"peakWeeks":236,"partial":241},"2008-11-10",35.8,{"1m":225,"3m":226,"6m":227,"1y":228,"18m":229,"2y":230},2.74,-1.38,5.79,30.85,55.99,62.47,{"1m":232,"3m":233,"6m":233,"1y":234,"18m":235,"2y":235},8.26,14.6,39.49,67.43,{"1m":237,"3m":238,"6m":238,"1y":239,"18m":240,"2y":240},4,8,45,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":243,"price":244,"returns":245,"maxReturns":251,"peakWeeks":255,"partial":258},"2008-11-17",31.88,{"1m":246,"3m":125,"6m":247,"1y":248,"18m":249,"2y":250},19.83,18.88,46.59,63.88,83.52,{"1m":252,"3m":123,"6m":123,"1y":253,"18m":254,"2y":254},23.06,56.65,88.03,{"1m":237,"3m":256,"6m":256,"1y":257,"18m":31,"2y":31},7,44,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":260,"price":261,"returns":262,"maxReturns":269,"peakWeeks":276,"partial":282},"2009-03-02",27.82,{"1m":263,"3m":264,"6m":265,"1y":266,"18m":267,"2y":268},30.05,51.63,63.17,91.77,86.25,140.36,{"1m":270,"3m":271,"6m":272,"1y":273,"18m":274,"2y":275},30.08,53.31,69.26,92.05,115.45,144.24,{"1m":237,"3m":277,"6m":278,"1y":279,"18m":280,"2y":281},13,25,52,60,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":284,"price":285,"returns":286,"maxReturns":293,"peakWeeks":300,"partial":305},"2009-03-09",31.12,{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},18.85,34.5,51.95,74.29,64.94,109.01,{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},19.03,37.07,53.41,75.34,92.63,118.37,{"1m":237,"3m":301,"6m":302,"1y":279,"18m":303,"2y":304},12,26,59,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":307,"price":308,"returns":309,"maxReturns":316,"peakWeeks":323,"partial":326},"2016-01-04",90.85,{"1m":310,"3m":311,"6m":312,"1y":313,"18m":314,"2y":315},-5.59,5.38,13.42,32.68,38.37,53.4,{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},1.1,7.51,14.58,35.18,40.13,53.75,{"1m":89,"3m":277,"6m":43,"1y":202,"18m":324,"2y":325},74,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":328,"price":329,"returns":330,"maxReturns":337,"peakWeeks":344,"partial":345},"2016-01-11",87.58,{"1m":331,"3m":332,"6m":333,"1y":334,"18m":335,"2y":336},-3.53,12.65,20.57,38.2,44.79,62.58,{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},2.97,12.9,21.3,40.22,45.37,63.3,{"1m":8,"3m":277,"6m":302,"1y":219,"18m":183,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":347,"price":348,"returns":349,"maxReturns":355,"peakWeeks":361,"partial":363},"2016-01-18",88.68,{"1m":350,"3m":351,"6m":352,"1y":353,"18m":354,"2y":199},-0.91,12.91,19.78,34.67,43.83,{"1m":356,"3m":277,"6m":357,"1y":358,"18m":359,"2y":360},1.7,20.03,38.49,44.81,61.84,{"1m":125,"3m":277,"6m":302,"1y":362,"18m":183,"2y":325},46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":365,"price":366,"returns":367,"maxReturns":374,"peakWeeks":381,"partial":383},"2016-02-08",84.5,{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},12.02,13.85,27.58,45.02,44.51,56.38,{"1m":375,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},12.84,19.47,28.27,45.47,52.75,71.15,{"1m":237,"3m":382,"6m":302,"1y":279,"18m":240,"2y":281},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":385,"price":386,"returns":387,"maxReturns":394,"peakWeeks":401,"partial":404},"2018-12-17",116.96,{"1m":388,"3m":389,"6m":390,"1y":391,"18m":392,"2y":393},14.77,16.86,20.67,31.03,12.12,56.41,{"1m":395,"3m":396,"6m":397,"1y":398,"18m":399,"2y":400},15.23,24.25,25.84,31.38,34.65,58.41,{"1m":237,"3m":402,"6m":126,"1y":279,"18m":403,"2y":325},10,56,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":406,"price":407,"returns":408,"maxReturns":415,"peakWeeks":422,"partial":425},"2018-12-24",121.05,{"1m":409,"3m":410,"6m":411,"1y":412,"18m":413,"2y":414},10.9,15.53,17.77,26.52,5.01,53.97,{"1m":416,"3m":417,"6m":418,"1y":419,"18m":420,"2y":421},11.34,20.05,21.59,27.48,30.1,54.69,{"1m":8,"3m":423,"6m":144,"1y":279,"18m":424,"2y":325},9,55,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":427,"price":428,"returns":429,"maxReturns":436,"peakWeeks":443,"partial":448},"2020-03-02",133.33,{"1m":430,"3m":431,"6m":432,"1y":433,"18m":434,"2y":435},-27.27,4.4,6.59,52.92,60.66,40.86,{"1m":437,"3m":438,"6m":439,"1y":440,"18m":441,"2y":442},-5.7,5.89,11.48,61.78,64.73,72.81,{"1m":89,"3m":277,"6m":444,"1y":445,"18m":446,"2y":447},23,49,54,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":450,"price":451,"returns":452,"maxReturns":459,"peakWeeks":466,"partial":469},"2020-03-09",110.31,{"1m":453,"3m":454,"6m":455,"1y":456,"18m":457,"2y":458},3.96,16.18,25.75,98.31,88.78,68.6,{"1m":460,"3m":461,"6m":462,"1y":463,"18m":464,"2y":465},4.71,28.89,34.75,98.78,99.11,108.87,{"1m":237,"3m":277,"6m":43,"1y":279,"18m":467,"2y":468},53,87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":471,"price":472,"returns":473,"maxReturns":480,"peakWeeks":486,"partial":488},"2020-03-16",93.63,{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},20.84,40.05,52.27,127,123.29,109.29,{"1m":481,"3m":482,"6m":483,"1y":484,"18m":484,"2y":485},23.63,51.86,58.76,134.59,146.09,{"1m":237,"3m":301,"6m":107,"1y":279,"18m":279,"2y":487},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":490,"price":491,"returns":492,"maxReturns":497,"peakWeeks":503,"partial":506},"2025-03-31",178.83,{"1m":493,"3m":494,"6m":213,"1y":495,"18m":496,"2y":496},10.65,23.46,40.18,67.63,{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":502},11.05,23.6,37.69,51.24,69.47,{"1m":237,"3m":277,"6m":302,"1y":504,"18m":505,"2y":505},42,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},true,{"date":10,"price":509,"returns":510,"maxReturns":516,"peakWeeks":522,"partial":525},181.96,{"1m":511,"3m":512,"6m":513,"1y":514,"18m":515,"2y":515},8.92,20.59,29.7,43.26,64.74,{"1m":517,"3m":518,"6m":519,"1y":520,"18m":521,"2y":521},9.97,22.95,35.54,48.64,66.55,{"1m":237,"3m":277,"6m":302,"1y":523,"18m":524,"2y":524},41,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"statistical":527,"oscillator":658},{"name":528,"marker":529,"events":530,"summary":651},"Signal A","노란색 A",[531,536,541,546,551,556,561,566,571,576,581,586,591,596,601,606,611,616,621,626,631,636,641,646],{"date":57,"price":58,"returns":532,"maxReturns":533,"peakWeeks":534,"partial":535},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":68,"1y":69,"18m":69,"2y":69},{"1m":8,"3m":71,"6m":71,"1y":72,"18m":72,"2y":72},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":537,"maxReturns":538,"peakWeeks":539,"partial":540},{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},{"1m":85,"3m":85,"6m":86,"1y":87,"18m":87,"2y":87},{"1m":89,"3m":89,"6m":43,"1y":90,"18m":90,"2y":90},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":93,"price":94,"returns":542,"maxReturns":543,"peakWeeks":544,"partial":545},{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":101},{"1m":103,"3m":103,"6m":104,"1y":105,"18m":105,"2y":105},{"1m":8,"3m":8,"6m":107,"1y":108,"18m":108,"2y":108},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":111,"price":112,"returns":547,"maxReturns":548,"peakWeeks":549,"partial":550},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":121,"3m":121,"6m":122,"1y":123,"18m":123,"2y":123},{"1m":125,"3m":125,"6m":126,"1y":127,"18m":127,"2y":127},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":130,"price":131,"returns":552,"maxReturns":553,"peakWeeks":554,"partial":555},{"1m":133,"3m":134,"6m":135,"1y":136,"18m":137,"2y":138},{"1m":140,"3m":140,"6m":141,"1y":142,"18m":142,"2y":142},{"1m":89,"3m":89,"6m":144,"1y":145,"18m":145,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":557,"maxReturns":558,"peakWeeks":559,"partial":560},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":158,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":89,"3m":89,"6m":89,"1y":163,"18m":42,"2y":164},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":562,"maxReturns":563,"peakWeeks":564,"partial":565},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":177,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":89,"3m":89,"6m":89,"1y":182,"18m":183,"2y":184},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":567,"maxReturns":568,"peakWeeks":569,"partial":570},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":197,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":125,"3m":125,"6m":125,"1y":202,"18m":183,"2y":203},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":206,"price":207,"returns":572,"maxReturns":573,"peakWeeks":574,"partial":575},{"1m":209,"3m":210,"6m":211,"1y":212,"18m":213,"2y":214},{"1m":216,"3m":216,"6m":216,"1y":217,"18m":207,"2y":207},{"1m":89,"3m":89,"6m":89,"1y":219,"18m":183,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":222,"price":223,"returns":577,"maxReturns":578,"peakWeeks":579,"partial":580},{"1m":225,"3m":226,"6m":227,"1y":228,"18m":229,"2y":230},{"1m":232,"3m":233,"6m":233,"1y":234,"18m":235,"2y":235},{"1m":237,"3m":238,"6m":238,"1y":239,"18m":240,"2y":240},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":243,"price":244,"returns":582,"maxReturns":583,"peakWeeks":584,"partial":585},{"1m":246,"3m":125,"6m":247,"1y":248,"18m":249,"2y":250},{"1m":252,"3m":123,"6m":123,"1y":253,"18m":254,"2y":254},{"1m":237,"3m":256,"6m":256,"1y":257,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":260,"price":261,"returns":587,"maxReturns":588,"peakWeeks":589,"partial":590},{"1m":263,"3m":264,"6m":265,"1y":266,"18m":267,"2y":268},{"1m":270,"3m":271,"6m":272,"1y":273,"18m":274,"2y":275},{"1m":237,"3m":277,"6m":278,"1y":279,"18m":280,"2y":281},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":284,"price":285,"returns":592,"maxReturns":593,"peakWeeks":594,"partial":595},{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},{"1m":237,"3m":301,"6m":302,"1y":279,"18m":303,"2y":304},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":307,"price":308,"returns":597,"maxReturns":598,"peakWeeks":599,"partial":600},{"1m":310,"3m":311,"6m":312,"1y":313,"18m":314,"2y":315},{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},{"1m":89,"3m":277,"6m":43,"1y":202,"18m":324,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":328,"price":329,"returns":602,"maxReturns":603,"peakWeeks":604,"partial":605},{"1m":331,"3m":332,"6m":333,"1y":334,"18m":335,"2y":336},{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":8,"3m":277,"6m":302,"1y":219,"18m":183,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":347,"price":348,"returns":607,"maxReturns":608,"peakWeeks":609,"partial":610},{"1m":350,"3m":351,"6m":352,"1y":353,"18m":354,"2y":199},{"1m":356,"3m":277,"6m":357,"1y":358,"18m":359,"2y":360},{"1m":125,"3m":277,"6m":302,"1y":362,"18m":183,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":365,"price":366,"returns":612,"maxReturns":613,"peakWeeks":614,"partial":615},{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},{"1m":375,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},{"1m":237,"3m":382,"6m":302,"1y":279,"18m":240,"2y":281},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":385,"price":386,"returns":617,"maxReturns":618,"peakWeeks":619,"partial":620},{"1m":388,"3m":389,"6m":390,"1y":391,"18m":392,"2y":393},{"1m":395,"3m":396,"6m":397,"1y":398,"18m":399,"2y":400},{"1m":237,"3m":402,"6m":126,"1y":279,"18m":403,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":406,"price":407,"returns":622,"maxReturns":623,"peakWeeks":624,"partial":625},{"1m":409,"3m":410,"6m":411,"1y":412,"18m":413,"2y":414},{"1m":416,"3m":417,"6m":418,"1y":419,"18m":420,"2y":421},{"1m":8,"3m":423,"6m":144,"1y":279,"18m":424,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":427,"price":428,"returns":627,"maxReturns":628,"peakWeeks":629,"partial":630},{"1m":430,"3m":431,"6m":432,"1y":433,"18m":434,"2y":435},{"1m":437,"3m":438,"6m":439,"1y":440,"18m":441,"2y":442},{"1m":89,"3m":277,"6m":444,"1y":445,"18m":446,"2y":447},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":450,"price":451,"returns":632,"maxReturns":633,"peakWeeks":634,"partial":635},{"1m":453,"3m":454,"6m":455,"1y":456,"18m":457,"2y":458},{"1m":460,"3m":461,"6m":462,"1y":463,"18m":464,"2y":465},{"1m":237,"3m":277,"6m":43,"1y":279,"18m":467,"2y":468},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":471,"price":472,"returns":637,"maxReturns":638,"peakWeeks":639,"partial":640},{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},{"1m":481,"3m":482,"6m":483,"1y":484,"18m":484,"2y":485},{"1m":237,"3m":301,"6m":107,"1y":279,"18m":279,"2y":487},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":490,"price":491,"returns":642,"maxReturns":643,"peakWeeks":644,"partial":645},{"1m":493,"3m":494,"6m":213,"1y":495,"18m":496,"2y":496},{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":502},{"1m":237,"3m":277,"6m":302,"1y":504,"18m":505,"2y":505},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":10,"price":509,"returns":647,"maxReturns":648,"peakWeeks":649,"partial":650},{"1m":511,"3m":512,"6m":513,"1y":514,"18m":515,"2y":515},{"1m":517,"3m":518,"6m":519,"1y":520,"18m":521,"2y":521},{"1m":237,"3m":277,"6m":302,"1y":523,"18m":524,"2y":524},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"1m":652,"3m":653,"6m":654,"1y":655,"18m":656,"2y":657},{"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":42,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":659,"marker":660,"events":661,"summary":1597},"Signal B","보라색 B",[662,681,700,718,734,752,769,788,806,825,842,859,876,896,916,935,940,945,961,966,971,988,993,998,1016,1036,1041,1060,1078,1098,1114,1130,1147,1165,1182,1187,1206,1224,1229,1248,1265,1282,1299,1315,1320,1325,1342,1361,1380,1397,1409,1422,1437,1454,1468,1486,1501,1520,1539,1555,1560,1565,1583],{"date":663,"price":664,"returns":665,"maxReturns":672,"peakWeeks":678,"partial":680},"2001-09-17",27.33,{"1m":666,"3m":667,"6m":668,"1y":669,"18m":670,"2y":671},12.23,27.99,32.93,-2.05,0.9,40.37,{"1m":673,"3m":674,"6m":675,"1y":676,"18m":676,"2y":677},16.01,28.59,34.68,39.52,40.78,{"1m":237,"3m":277,"6m":302,"1y":679,"18m":679,"2y":325},30,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":682,"price":683,"returns":684,"maxReturns":690,"peakWeeks":696,"partial":699},"2001-09-24",28.97,{"1m":685,"3m":444,"6m":686,"1y":687,"18m":688,"2y":689},9.19,25.78,-8.92,-6.43,23.47,{"1m":691,"3m":692,"6m":693,"1y":694,"18m":694,"2y":695},9.69,23.67,27.45,31.63,32.81,{"1m":237,"3m":277,"6m":302,"1y":697,"18m":697,"2y":698},29,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":701,"price":702,"returns":703,"maxReturns":710,"peakWeeks":715,"partial":717},"2001-10-01",29.95,{"1m":704,"3m":705,"6m":706,"1y":707,"18m":708,"2y":709},4.12,20.75,20.46,-15.25,-8.21,26.4,{"1m":711,"3m":712,"6m":713,"1y":664,"18m":664,"2y":714},6.11,21.22,23.3,28.47,{"1m":8,"3m":277,"6m":278,"1y":716,"18m":716,"2y":281},28,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":719,"price":720,"returns":721,"maxReturns":727,"peakWeeks":731,"partial":733},"2002-07-01",32.09,{"1m":722,"3m":723,"6m":724,"1y":460,"18m":725,"2y":726},-14.73,-20.92,-10.82,29.96,35.45,{"1m":728,"3m":728,"6m":728,"1y":729,"18m":285,"2y":730},0.36,6.98,40.84,{"1m":89,"3m":89,"6m":89,"1y":202,"18m":183,"2y":732},92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":735,"price":702,"returns":736,"maxReturns":743,"peakWeeks":749,"partial":751},"2002-07-08",{"1m":737,"3m":738,"6m":739,"1y":740,"18m":741,"2y":742},-6.14,-15.99,-3.17,16.73,42.13,40.7,{"1m":744,"3m":744,"6m":745,"1y":746,"18m":747,"2y":748},1.16,1.2,17.68,44.25,50.92,{"1m":89,"3m":89,"6m":107,"1y":279,"18m":183,"2y":750},91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":753,"price":754,"returns":755,"maxReturns":761,"peakWeeks":766,"partial":768},"2002-07-15",28.19,{"1m":756,"3m":757,"6m":758,"1y":759,"18m":760,"2y":248},2.2,-5.97,0.83,20.87,55.18,{"1m":704,"3m":762,"6m":763,"1y":764,"18m":403,"2y":765},6.47,7.49,26.17,60.3,{"1m":125,"3m":71,"6m":126,"1y":279,"18m":183,"2y":767},90,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":770,"price":771,"returns":772,"maxReturns":779,"peakWeeks":785,"partial":787},"2002-07-22",27.96,{"1m":773,"3m":774,"6m":775,"1y":776,"18m":777,"2y":778},3.98,-2.5,-2.1,23.74,58.12,44.01,{"1m":780,"3m":780,"6m":781,"1y":782,"18m":783,"2y":784},7.38,8.4,27.24,59.47,61.66,{"1m":237,"3m":237,"6m":144,"1y":163,"18m":183,"2y":786},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":789,"price":790,"returns":791,"maxReturns":797,"peakWeeks":803,"partial":805},"2002-07-29",27.36,{"1m":792,"3m":192,"6m":793,"1y":794,"18m":795,"2y":796},4.11,-0.16,26.03,57.32,50.37,{"1m":798,"3m":798,"6m":799,"1y":800,"18m":801,"2y":802},9.71,10.76,30.01,63.39,65.17,{"1m":8,"3m":8,"6m":804,"1y":182,"18m":183,"2y":447},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":807,"price":808,"returns":809,"maxReturns":816,"peakWeeks":822,"partial":824},"2002-08-05",28.11,{"1m":810,"3m":811,"6m":812,"1y":813,"18m":814,"2y":815},1.68,-1.7,-6.63,18.94,54.1,38.04,{"1m":817,"3m":817,"6m":818,"1y":819,"18m":820,"2y":821},6.8,7.83,26.57,59.06,60.8,{"1m":125,"3m":125,"6m":823,"1y":445,"18m":42,"2y":468},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":826,"price":827,"returns":828,"maxReturns":835,"peakWeeks":839,"partial":841},"2002-08-12",28.82,{"1m":829,"3m":830,"6m":831,"1y":832,"18m":833,"2y":834},-1.25,-2.4,-8.95,20.82,50.74,34.15,{"1m":836,"3m":836,"6m":134,"1y":494,"18m":837,"2y":838},4.18,55.15,56.84,{"1m":89,"3m":89,"6m":840,"1y":202,"18m":240,"2y":487},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":843,"price":844,"returns":845,"maxReturns":852,"peakWeeks":857,"partial":858},"2002-10-07",25.16,{"1m":846,"3m":847,"6m":848,"1y":849,"18m":850,"2y":851},9.83,15.26,8.25,52.81,76.62,70.79,{"1m":853,"3m":854,"6m":854,"1y":855,"18m":856,"2y":856},14.26,20.47,54.82,79.65,{"1m":237,"3m":238,"6m":238,"1y":279,"18m":183,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":860,"price":861,"returns":862,"maxReturns":869,"peakWeeks":874,"partial":875},"2002-10-14",26.51,{"1m":863,"3m":864,"6m":865,"1y":866,"18m":867,"2y":868},6.08,7.23,6.21,44.83,63.59,60.67,{"1m":870,"3m":871,"6m":871,"1y":872,"18m":873,"2y":873},10.19,14.31,49.16,70.47,{"1m":237,"3m":256,"6m":256,"1y":279,"18m":42,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":877,"price":878,"returns":879,"maxReturns":886,"peakWeeks":893,"partial":895},"2003-02-10",26.24,{"1m":880,"3m":881,"6m":882,"1y":883,"18m":884,"2y":885},-0.4,16.77,32.69,65.56,47.34,81.49,{"1m":887,"3m":888,"6m":889,"1y":890,"18m":891,"2y":892},2.12,19.11,35.59,70.4,72.26,87.31,{"1m":89,"3m":277,"6m":43,"1y":182,"18m":280,"2y":894},98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":897,"price":898,"returns":899,"maxReturns":905,"peakWeeks":912,"partial":915},"2003-03-03",25.98,{"1m":227,"3m":900,"6m":901,"1y":902,"18m":903,"2y":904},28.32,44.6,71.25,59.72,86.29,{"1m":906,"3m":907,"6m":908,"1y":909,"18m":910,"2y":911},7.03,32.12,46.42,72.6,73.95,89.14,{"1m":237,"3m":277,"6m":302,"1y":279,"18m":913,"2y":914},57,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":917,"price":918,"returns":919,"maxReturns":926,"peakWeeks":932,"partial":934},"2003-03-10",26.13,{"1m":920,"3m":921,"6m":922,"1y":923,"18m":924,"2y":925},4.22,26.73,43.7,65.66,62.78,80.04,{"1m":927,"3m":398,"6m":928,"1y":929,"18m":930,"2y":931},7.89,46.18,71.62,72.96,88.07,{"1m":237,"3m":301,"6m":302,"1y":163,"18m":403,"2y":933},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":111,"price":112,"returns":936,"maxReturns":937,"peakWeeks":938,"partial":939},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":121,"3m":121,"6m":122,"1y":123,"18m":123,"2y":123},{"1m":125,"3m":125,"6m":126,"1y":127,"18m":127,"2y":127},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":130,"price":131,"returns":941,"maxReturns":942,"peakWeeks":943,"partial":944},{"1m":133,"3m":134,"6m":135,"1y":136,"18m":137,"2y":138},{"1m":140,"3m":140,"6m":141,"1y":142,"18m":142,"2y":142},{"1m":89,"3m":89,"6m":144,"1y":145,"18m":145,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":946,"price":947,"returns":948,"maxReturns":955,"peakWeeks":959,"partial":960},"2008-03-17",52.54,{"1m":949,"3m":950,"6m":951,"1y":952,"18m":953,"2y":954},6.38,7.72,11.74,-39.85,-6.23,2.75,{"1m":956,"3m":957,"6m":958,"1y":958,"18m":958,"2y":958},7.27,13.15,28.2,{"1m":237,"3m":382,"6m":302,"1y":302,"18m":302,"2y":302},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":962,"maxReturns":963,"peakWeeks":964,"partial":965},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":197,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":125,"3m":125,"6m":125,"1y":202,"18m":183,"2y":203},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":206,"price":207,"returns":967,"maxReturns":968,"peakWeeks":969,"partial":970},{"1m":209,"3m":210,"6m":211,"1y":212,"18m":213,"2y":214},{"1m":216,"3m":216,"6m":216,"1y":217,"18m":207,"2y":207},{"1m":89,"3m":89,"6m":89,"1y":219,"18m":183,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":972,"price":973,"returns":974,"maxReturns":981,"peakWeeks":986,"partial":987},"2008-11-03",39.71,{"1m":975,"3m":976,"6m":977,"1y":978,"18m":979,"2y":980},-8.93,-6.52,1.87,16.67,32.15,50.02,{"1m":982,"3m":983,"6m":983,"1y":984,"18m":985,"2y":985},2.41,3.33,25.77,50.96,{"1m":89,"3m":423,"6m":423,"1y":362,"18m":42,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":222,"price":223,"returns":989,"maxReturns":990,"peakWeeks":991,"partial":992},{"1m":225,"3m":226,"6m":227,"1y":228,"18m":229,"2y":230},{"1m":232,"3m":233,"6m":233,"1y":234,"18m":235,"2y":235},{"1m":237,"3m":238,"6m":238,"1y":239,"18m":240,"2y":240},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":243,"price":244,"returns":994,"maxReturns":995,"peakWeeks":996,"partial":997},{"1m":246,"3m":125,"6m":247,"1y":248,"18m":249,"2y":250},{"1m":252,"3m":123,"6m":123,"1y":253,"18m":254,"2y":254},{"1m":237,"3m":256,"6m":256,"1y":257,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":999,"price":1000,"returns":1001,"maxReturns":1008,"peakWeeks":1013,"partial":1015},"2008-11-24",37.14,{"1m":1002,"3m":1003,"6m":1004,"1y":1005,"18m":1006,"2y":1007},1.21,-16.67,7.13,23.68,43.23,59.22,{"1m":1009,"3m":1010,"6m":1010,"1y":1011,"18m":1012,"2y":1012},5.64,10.49,34.48,61.42,{"1m":8,"3m":1014,"6m":1014,"1y":72,"18m":324,"2y":324},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1017,"price":1018,"returns":1019,"maxReturns":1026,"peakWeeks":1033,"partial":1035},"2008-12-01",36.17,{"1m":1020,"3m":1021,"6m":1022,"1y":1023,"18m":1024,"2y":1025},9.77,-23.06,16.66,33.27,41.11,68.98,{"1m":1027,"3m":1028,"6m":1029,"1y":1030,"18m":1031,"2y":1032},10.86,13.46,17.95,38.1,65.76,69.49,{"1m":237,"3m":71,"6m":302,"1y":504,"18m":1034,"2y":325},73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":284,"price":285,"returns":1037,"maxReturns":1038,"peakWeeks":1039,"partial":1040},{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},{"1m":237,"3m":301,"6m":302,"1y":279,"18m":303,"2y":304},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1042,"price":1043,"returns":1044,"maxReturns":1050,"peakWeeks":1057,"partial":1059},"2011-08-22",56.35,{"1m":1045,"3m":1046,"6m":1047,"1y":1048,"18m":1049,"2y":855},-5.38,-3.23,20.63,18.8,35.63,{"1m":1051,"3m":1052,"6m":1053,"1y":1054,"18m":1055,"2y":1056},6.92,11.8,21.6,23.95,38.09,58.52,{"1m":89,"3m":423,"6m":278,"1y":1058,"18m":183,"2y":281},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1061,"price":1062,"returns":1063,"maxReturns":1068,"peakWeeks":1075,"partial":1077},"2011-09-05",55.04,{"1m":1064,"3m":1027,"6m":1065,"1y":1066,"18m":1067,"2y":795},-2.59,21.95,26.94,42.98,{"1m":1069,"3m":1070,"6m":1071,"1y":1072,"18m":1073,"2y":1074},6.71,14.47,24.51,27.15,43.01,62.3,{"1m":89,"3m":256,"6m":444,"1y":279,"18m":183,"2y":1076},100,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1079,"price":1080,"returns":1081,"maxReturns":1088,"peakWeeks":1095,"partial":1097},"2011-09-12",58.32,{"1m":1082,"3m":1083,"6m":1084,"1y":1085,"18m":1086,"2y":1087},-0.15,1.43,17.07,22.85,36.41,51.99,{"1m":1089,"3m":1090,"6m":1091,"1y":1092,"18m":1093,"2y":1094},0.13,8.04,17.51,23.64,36.72,53.17,{"1m":237,"3m":1014,"6m":43,"1y":279,"18m":183,"2y":1096},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1099,"price":131,"returns":1100,"maxReturns":1105,"peakWeeks":1112,"partial":1113},"2011-09-19",{"1m":23,"3m":29,"6m":1101,"1y":1102,"18m":1103,"2y":1104},27.94,32.96,48.27,69.05,{"1m":1106,"3m":1107,"6m":1108,"1y":1109,"18m":1110,"2y":1111},9.52,18.16,30.18,35.23,49.53,70.67,{"1m":8,"3m":71,"6m":302,"1y":163,"18m":42,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1115,"price":1116,"returns":1117,"maxReturns":1124,"peakWeeks":1128,"partial":1129},"2011-10-03",53.62,{"1m":1118,"3m":1119,"6m":1120,"1y":1121,"18m":1122,"2y":1123},13.89,14.74,25.54,30.58,44.05,69.25,{"1m":1091,"3m":1091,"6m":1125,"1y":1011,"18m":1126,"2y":1127},30.28,48.75,70.69,{"1m":8,"3m":8,"6m":278,"1y":445,"18m":42,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1131,"price":1132,"returns":1133,"maxReturns":1140,"peakWeeks":1145,"partial":1146},"2014-10-13",92.33,{"1m":1134,"3m":1135,"6m":1136,"1y":1137,"18m":1138,"2y":1139},8.57,8.98,16.56,8.89,6.87,15.4,{"1m":1141,"3m":1142,"6m":1143,"1y":1144,"18m":1144,"2y":1144},10.02,13.38,19.09,20.93,{"1m":237,"3m":382,"6m":302,"1y":108,"18m":108,"2y":108},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1148,"price":1149,"returns":1150,"maxReturns":1156,"peakWeeks":1162,"partial":1164},"2015-08-24",100.42,{"1m":1151,"3m":1152,"6m":172,"1y":1153,"18m":1154,"2y":1155},-3.36,3.76,8.12,22.65,21.96,{"1m":1157,"3m":237,"6m":1158,"1y":1159,"18m":1160,"2y":1161},2.83,4.15,9.35,24.13,28.53,{"1m":8,"3m":277,"6m":1163,"1y":279,"18m":183,"2y":1076},14,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1166,"price":1167,"returns":1168,"maxReturns":1174,"peakWeeks":1180,"partial":1181},"2015-08-31",98.03,{"1m":811,"3m":1169,"6m":1170,"1y":1171,"18m":1172,"2y":1173},4.65,-3.87,12.06,25.64,28.25,{"1m":1175,"3m":1176,"6m":1176,"1y":1177,"18m":1178,"2y":1179},5.33,6.68,12.07,27.64,31.66,{"1m":125,"3m":277,"6m":277,"1y":279,"18m":183,"2y":1096},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":347,"price":348,"returns":1183,"maxReturns":1184,"peakWeeks":1185,"partial":1186},{"1m":350,"3m":351,"6m":352,"1y":353,"18m":354,"2y":199},{"1m":356,"3m":277,"6m":357,"1y":358,"18m":359,"2y":360},{"1m":125,"3m":277,"6m":302,"1y":362,"18m":183,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1188,"price":1189,"returns":1190,"maxReturns":1197,"peakWeeks":1204,"partial":1205},"2016-01-25",90.07,{"1m":1191,"3m":1192,"6m":1193,"1y":1194,"18m":1195,"2y":1196},0.22,9.57,18.59,34.32,41.02,59.53,{"1m":1198,"3m":1199,"6m":1200,"1y":1201,"18m":1202,"2y":1203},0.5,12.08,19.27,36.35,43.3,60.56,{"1m":237,"3m":277,"6m":302,"1y":239,"18m":183,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1207,"price":1208,"returns":1209,"maxReturns":1216,"peakWeeks":1222,"partial":1223},"2016-02-01",85.76,{"1m":1210,"3m":1211,"6m":1212,"1y":1213,"18m":1214,"2y":1215},9.87,13.47,25.81,41.77,46.27,61.48,{"1m":1010,"3m":1217,"6m":1218,"1y":1219,"18m":1220,"2y":1221},17.7,26.09,43.2,50.49,68.62,{"1m":237,"3m":301,"6m":302,"1y":257,"18m":42,"2y":698},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":365,"price":366,"returns":1225,"maxReturns":1226,"peakWeeks":1227,"partial":1228},{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},{"1m":375,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},{"1m":237,"3m":382,"6m":302,"1y":279,"18m":240,"2y":281},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1230,"price":1231,"returns":1232,"maxReturns":1239,"peakWeeks":1246,"partial":1247},"2016-02-15",87.87,{"1m":1233,"3m":1234,"6m":1235,"1y":1236,"18m":1237,"2y":1238},9.12,10.62,23.43,40.63,37.38,57.1,{"1m":1240,"3m":1241,"6m":1242,"1y":1243,"18m":1244,"2y":1245},9.46,14.88,24.18,41.37,46.88,64.57,{"1m":237,"3m":402,"6m":302,"1y":279,"18m":31,"2y":304},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1249,"price":1250,"returns":1251,"maxReturns":1258,"peakWeeks":1262,"partial":1264},"2018-10-22",133.92,{"1m":1252,"3m":1253,"6m":1254,"1y":1255,"18m":1256,"2y":1257},0.28,0.24,7.96,6.48,-15.28,13.68,{"1m":1259,"3m":1259,"6m":1260,"1y":1261,"18m":53,"2y":53},7.07,8.51,9.9,{"1m":125,"3m":125,"6m":804,"1y":716,"18m":1263,"2y":1263},64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1266,"price":1267,"returns":1268,"maxReturns":1274,"peakWeeks":1279,"partial":1281},"2018-10-29",139.84,{"1m":1269,"3m":1270,"6m":1271,"1y":1272,"18m":1273,"2y":756},-0.9,-2.81,4.87,4.01,-17.05,{"1m":1275,"3m":1275,"6m":1276,"1y":1277,"18m":1278,"2y":1278},2.53,4.94,5.25,12.62,{"1m":89,"3m":89,"6m":302,"1y":1280,"18m":19,"2y":19},27,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1283,"price":1284,"returns":1285,"maxReturns":1289,"peakWeeks":1296,"partial":1298},"2018-12-03",130.78,{"1m":1286,"3m":1009,"6m":311,"1y":1287,"18m":140,"2y":1288},-4.42,14.54,34.35,{"1m":1290,"3m":1291,"6m":1292,"1y":1293,"18m":1294,"2y":1295},1.9,11.12,12.54,14.95,20.42,34.53,{"1m":89,"3m":301,"6m":43,"1y":279,"18m":1297,"2y":325},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1300,"price":1301,"returns":1302,"maxReturns":1307,"peakWeeks":1313,"partial":1314},"2018-12-10",127.68,{"1m":1275,"3m":1303,"6m":1304,"1y":746,"18m":1305,"2y":1306},10.43,8.56,0.38,39.14,{"1m":954,"3m":1308,"6m":1309,"1y":1310,"18m":1311,"2y":1312},13.81,15.27,18.96,23.34,40.98,{"1m":237,"3m":382,"6m":107,"1y":279,"18m":913,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":385,"price":386,"returns":1316,"maxReturns":1317,"peakWeeks":1318,"partial":1319},{"1m":388,"3m":389,"6m":390,"1y":391,"18m":392,"2y":393},{"1m":395,"3m":396,"6m":397,"1y":398,"18m":399,"2y":400},{"1m":237,"3m":402,"6m":126,"1y":279,"18m":403,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":406,"price":407,"returns":1321,"maxReturns":1322,"peakWeeks":1323,"partial":1324},{"1m":409,"3m":410,"6m":411,"1y":412,"18m":413,"2y":414},{"1m":416,"3m":417,"6m":418,"1y":419,"18m":420,"2y":421},{"1m":8,"3m":423,"6m":144,"1y":279,"18m":424,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1326,"price":1327,"returns":1328,"maxReturns":1334,"peakWeeks":1340,"partial":1341},"2018-12-31",124.99,{"1m":104,"3m":1329,"6m":1330,"1y":1331,"18m":1332,"2y":1333},15.02,14.91,21.98,5.96,46.9,{"1m":1335,"3m":1336,"6m":1337,"1y":1338,"18m":302,"2y":1339},9.1,16.26,17.75,23.45,50.73,{"1m":237,"3m":238,"6m":804,"1y":163,"18m":446,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1343,"price":1344,"returns":1345,"maxReturns":1352,"peakWeeks":1358,"partial":1360},"2020-03-23",104.33,{"1m":1346,"3m":1347,"6m":1348,"1y":1349,"18m":1350,"2y":1351},8.75,21.83,31.01,98.39,101.5,87.14,{"1m":1353,"3m":1354,"6m":1355,"1y":1356,"18m":1356,"2y":1357},10.95,36.27,42.47,110.52,120.84,{"1m":8,"3m":382,"6m":126,"1y":163,"18m":163,"2y":1359},85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1362,"price":1363,"returns":1364,"maxReturns":1371,"peakWeeks":1377,"partial":1379},"2020-03-30",96.97,{"1m":1365,"3m":1366,"6m":1367,"1y":1368,"18m":1369,"2y":1370},19.61,36.57,47.15,116.48,116.04,102.76,{"1m":1372,"3m":1373,"6m":1374,"1y":1375,"18m":1375,"2y":1376},30.81,46.62,53.28,126.49,137.6,{"1m":237,"3m":402,"6m":144,"1y":182,"18m":182,"2y":1378},84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1381,"price":1382,"returns":1383,"maxReturns":1388,"peakWeeks":1394,"partial":1396},"2020-04-06",114.68,{"1m":729,"3m":233,"6m":1384,"1y":1385,"18m":1386,"2y":1387},32.45,82.12,82.11,63.44,{"1m":1389,"3m":1390,"6m":1391,"1y":1392,"18m":1392,"2y":1393},10.61,23.98,33.28,91.53,100.92,{"1m":8,"3m":423,"6m":302,"1y":445,"18m":445,"2y":1395},83,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1398,"price":1399,"returns":1400,"maxReturns":1406,"peakWeeks":1407,"partial":1408},"2022-01-24",184.58,{"1m":1401,"3m":1402,"6m":1403,"1y":1404,"18m":216,"2y":1405},3.71,-5.09,-3.66,-1.5,3.34,{"1m":1259,"3m":511,"6m":511,"1y":511,"18m":511,"2y":511},{"1m":125,"3m":423,"6m":423,"1y":423,"18m":423,"2y":423},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1410,"price":1411,"returns":1412,"maxReturns":1418,"peakWeeks":1420,"partial":1421},"2022-01-31",187.54,{"1m":1413,"3m":1414,"6m":1415,"1y":1416,"18m":1417,"2y":670},0.14,-7.78,-3.38,0.74,-0.06,{"1m":311,"3m":1419,"6m":1419,"1y":1419,"18m":1419,"2y":1419},7.2,{"1m":89,"3m":238,"6m":238,"1y":238,"18m":238,"2y":238},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1423,"price":1424,"returns":1425,"maxReturns":1432,"peakWeeks":1435,"partial":1436},"2022-02-21",191.44,{"1m":1426,"3m":1427,"6m":1428,"1y":1429,"18m":1430,"2y":1431},1.99,-7.16,-6.25,-6.06,-7.23,1.63,{"1m":1433,"3m":1434,"6m":1434,"1y":1434,"18m":1434,"2y":1434},3.11,5.02,{"1m":237,"3m":71,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1438,"price":1439,"returns":1440,"maxReturns":1447,"peakWeeks":1452,"partial":1453},"2022-05-09",168.67,{"1m":1441,"3m":1442,"6m":1443,"1y":1444,"18m":1445,"2y":1446},0.56,12.81,5.78,-1.43,-2.77,18.2,{"1m":864,"3m":1448,"6m":1449,"1y":1449,"18m":1450,"2y":1451},12.85,13.73,13.74,22.58,{"1m":237,"3m":277,"6m":1163,"1y":1163,"18m":1263,"2y":894},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1455,"price":1456,"returns":1457,"maxReturns":1462,"peakWeeks":1465,"partial":1467},"2022-05-16",166.79,{"1m":154,"3m":1458,"6m":1459,"1y":85,"18m":1460,"2y":1461},10.84,5.16,3.67,21.74,{"1m":1463,"3m":1329,"6m":1329,"1y":1329,"18m":1329,"2y":1464},8.44,23.96,{"1m":8,"3m":277,"6m":277,"1y":277,"18m":19,"2y":1466},97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1469,"price":1470,"returns":1471,"maxReturns":1478,"peakWeeks":1483,"partial":1485},"2022-05-23",177.74,{"1m":1472,"3m":1473,"6m":1474,"1y":1475,"18m":1476,"2y":1477},-6.44,0.98,-0.32,-4.6,-2.15,12.79,{"1m":1479,"3m":1480,"6m":1480,"1y":1480,"18m":1481,"2y":1482},1.76,7.93,7.94,16.32,{"1m":125,"3m":301,"6m":301,"1y":301,"18m":200,"2y":1484},96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1487,"price":1488,"returns":1489,"maxReturns":1495,"peakWeeks":1499,"partial":1500},"2022-07-04",166.76,{"1m":1490,"3m":1491,"6m":1492,"1y":1493,"18m":1477,"2y":1494},8.66,-3.48,2.13,6.91,17.87,{"1m":1496,"3m":1497,"6m":1497,"1y":1497,"18m":1498,"2y":1390},8.79,15.04,19.94,{"1m":237,"3m":1014,"6m":1014,"1y":1014,"18m":42,"2y":767},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1502,"price":1503,"returns":1504,"maxReturns":1511,"peakWeeks":1517,"partial":1519},"2023-10-23",157.31,{"1m":1505,"3m":1506,"6m":1507,"1y":1508,"18m":1509,"2y":1510},10.55,21.26,23.05,36.62,21.8,57.38,{"1m":1512,"3m":1072,"6m":1513,"1y":1514,"18m":1515,"2y":1516},12.05,31.43,42.22,52.91,59.48,{"1m":8,"3m":423,"6m":43,"1y":1518,"18m":913,"2y":698},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1521,"price":1522,"returns":1523,"maxReturns":1530,"peakWeeks":1536,"partial":1538},"2023-10-30",169.22,{"1m":1524,"3m":1525,"6m":1526,"1y":1527,"18m":1528,"2y":1529},5.97,11.82,16.43,27.06,16.93,44.42,{"1m":1531,"3m":1446,"6m":1532,"1y":1533,"18m":1534,"2y":1535},6.13,22.18,32.21,42.15,48.26,{"1m":237,"3m":238,"6m":107,"1y":1537,"18m":403,"2y":281},39,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1540,"price":1541,"returns":1542,"maxReturns":1547,"peakWeeks":1553,"partial":1554},"2025-03-10",199.8,{"1m":975,"3m":1543,"6m":1544,"1y":1545,"18m":1546,"2y":1546},3.19,18.06,22.91,50.03,{"1m":1548,"3m":1549,"6m":1550,"1y":1551,"18m":1552,"2y":1552},3.38,6.67,19.34,35.37,51.68,{"1m":125,"3m":277,"6m":302,"1y":239,"18m":1034,"2y":1034},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":490,"price":491,"returns":1556,"maxReturns":1557,"peakWeeks":1558,"partial":1559},{"1m":493,"3m":494,"6m":213,"1y":495,"18m":496,"2y":496},{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":502},{"1m":237,"3m":277,"6m":302,"1y":504,"18m":505,"2y":505},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":10,"price":509,"returns":1561,"maxReturns":1562,"peakWeeks":1563,"partial":1564},{"1m":511,"3m":512,"6m":513,"1y":514,"18m":515,"2y":515},{"1m":517,"3m":518,"6m":519,"1y":520,"18m":521,"2y":521},{"1m":237,"3m":277,"6m":302,"1y":523,"18m":524,"2y":524},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":1566,"price":1567,"returns":1568,"maxReturns":1574,"peakWeeks":1580,"partial":1582},"2025-04-14",184.05,{"1m":1569,"3m":1570,"6m":1571,"1y":1572,"18m":1573,"2y":1573},12.53,19.55,31.26,49.48,62.87,{"1m":1575,"3m":1576,"6m":1577,"1y":1578,"18m":1579,"2y":1579},12.68,21.55,36.31,50.48,64.66,{"1m":237,"3m":301,"6m":302,"1y":279,"18m":1581,"2y":1581},68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":1584,"price":1585,"returns":1586,"maxReturns":1591,"peakWeeks":1595,"partial":1596},"2025-04-21",191.59,{"1m":1587,"3m":1588,"6m":1589,"1y":1122,"18m":1590,"2y":1590},4.35,15.91,29.21,56.46,{"1m":848,"3m":1592,"6m":1593,"1y":180,"18m":1594,"2y":1594},17.11,30.94,58.18,{"1m":8,"3m":277,"6m":278,"1y":279,"18m":25,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"1m":1598,"3m":1603,"6m":1606,"1y":1611,"18m":1616,"2y":1621},{"avg":1599,"median":237,"positiveRate":1600,"samples":19,"avgMaxReturn":1601,"avgPeakWeeks":1602},3.7,71,8.2,2.9,{"avg":1604,"median":423,"positiveRate":1600,"samples":19,"avgMaxReturn":1605,"avgPeakWeeks":781},7.5,15.3,{"avg":1607,"median":1608,"positiveRate":203,"samples":19,"avgMaxReturn":1609,"avgPeakWeeks":1610},14.3,16.4,20.4,18.7,{"avg":1612,"median":1613,"positiveRate":1378,"samples":19,"avgMaxReturn":1614,"avgPeakWeeks":1615},25.4,23.7,35.1,41.5,{"avg":1617,"median":1618,"positiveRate":184,"samples":1297,"avgMaxReturn":1619,"avgPeakWeeks":1620},31.3,36.4,45.6,61.5,{"avg":1622,"median":1623,"positiveRate":1466,"samples":1297,"avgMaxReturn":1624,"avgPeakWeeks":1625},45.1,48.5,53.9,84.4,{"symbol":4,"prices":1627,"source":10942,"isStored":507,"signals":10943,"oscillatorSignals":11886,"displayRange":12014,"indicator":12015,"signalVersion":12016,"interval":12017,"isLive":507},[1628,1634,1639,1646,1652,1659,1666,1673,1679,1685,1691,1698,1705,1711,1718,1724,1730,1736,1742,1749,1755,1762,1769,1775,1782,1786,1793,1800,1807,1814,1820,1827,1833,1839,1846,1853,1860,1866,1873,1880,1887,1894,1900,1906,1913,1920,1927,1934,1941,1947,1954,1960,1966,1973,1979,1986,1992,1999,2005,2011,2018,2022,2028,2034,2039,2045,2050,2056,2063,2069,2075,2080,2086,2093,2100,2106,2113,2120,2127,2134,2141,2148,2155,2161,2168,2175,2182,2187,2193,2200,2207,2213,2219,2225,2230,2236,2243,2250,2256,2262,2269,2275,2281,2288,2294,2300,2306,2312,2319,2326,2333,2339,2344,2350,2355,2361,2366,2372,2379,2386,2391,2398,2405,2411,2418,2424,2429,2435,2441,2448,2454,2461,2468,2475,2482,2489,2495,2502,2508,2514,2520,2527,2534,2540,2547,2554,2560,2566,2573,2580,2587,2594,2600,2607,2614,2621,2628,2635,2641,2648,2655,2662,2669,2676,2682,2689,2696,2703,2710,2716,2723,2730,2737,2744,2751,2758,2765,2771,2778,2785,2792,2799,2806,2813,2820,2827,2833,2840,2847,2854,2861,2868,2875,2882,2889,2896,2903,2910,2917,2924,2931,2938,2945,2952,2959,2966,2972,2977,2984,2991,2998,3004,3011,3018,3025,3032,3039,3046,3053,3060,3067,3074,3081,3088,3093,3100,3107,3114,3121,3127,3134,3141,3148,3155,3162,3169,3176,3183,3189,3196,3203,3210,3217,3224,3231,3238,3245,3252,3259,3266,3273,3280,3287,3294,3301,3308,3315,3322,3329,3336,3343,3350,3356,3363,3370,3376,3383,3390,3397,3404,3411,3418,3424,3431,3438,3445,3451,3458,3465,3472,3479,3486,3493,3499,3506,3513,3518,3525,3532,3539,3546,3553,3560,3567,3574,3580,3587,3594,3601,3608,3615,3621,3628,3635,3642,3649,3656,3663,3670,3677,3684,3691,3696,3703,3710,3717,3724,3731,3738,3745,3752,3759,3766,3773,3780,3786,3793,3800,3807,3814,3821,3828,3835,3842,3849,3856,3862,3869,3876,3883,3889,3896,3903,3910,3917,3924,3931,3938,3945,3952,3958,3965,3972,3979,3986,3993,4000,4007,4014,4021,4028,4035,4042,4049,4056,4063,4069,4076,4083,4090,4097,4104,4111,4117,4123,4130,4137,4144,4151,4158,4165,4172,4179,4185,4192,4198,4205,4212,4218,4224,4231,4238,4244,4251,4258,4265,4271,4277,4283,4289,4295,4301,4307,4313,4320,4327,4334,4341,4348,4353,4360,4367,4374,4381,4387,4394,4401,4408,4415,4422,4429,4436,4443,4450,4457,4464,4471,4478,4485,4492,4499,4506,4513,4520,4527,4534,4541,4547,4553,4560,4566,4572,4578,4584,4590,4596,4601,4608,4615,4622,4629,4636,4643,4650,4657,4664,4670,4677,4684,4690,4696,4703,4710,4717,4724,4731,4738,4745,4752,4759,4766,4773,4780,4787,4794,4801,4808,4815,4822,4829,4836,4843,4849,4856,4863,4870,4877,4884,4891,4898,4905,4912,4919,4926,4932,4939,4945,4952,4959,4966,4973,4979,4986,4992,4999,5006,5013,5020,5027,5034,5041,5047,5053,5060,5067,5074,5081,5088,5095,5102,5109,5115,5122,5129,5136,5142,5149,5156,5163,5169,5176,5183,5190,5197,5203,5209,5216,5223,5230,5236,5243,5250,5257,5264,5271,5278,5285,5292,5299,5306,5312,5319,5326,5333,5340,5347,5353,5360,5367,5374,5381,5388,5395,5401,5408,5415,5422,5429,5436,5443,5450,5457,5464,5470,5477,5484,5491,5498,5504,5511,5518,5525,5532,5539,5546,5553,5560,5567,5573,5580,5585,5591,5597,5604,5610,5617,5624,5631,5638,5645,5652,5657,5664,5671,5678,5685,5692,5699,5706,5713,5720,5727,5734,5741,5748,5755,5762,5769,5776,5783,5790,5797,5804,5811,5818,5825,5832,5839,5846,5853,5860,5867,5874,5881,5888,5895,5902,5909,5915,5922,5928,5935,5942,5949,5956,5963,5970,5977,5984,5991,5998,6005,6012,6019,6026,6033,6040,6047,6054,6061,6068,6075,6081,6088,6095,6102,6109,6116,6123,6130,6137,6144,6151,6158,6165,6172,6179,6186,6193,6200,6207,6213,6220,6227,6234,6241,6248,6255,6262,6269,6276,6283,6290,6297,6303,6310,6317,6324,6331,6338,6345,6352,6359,6366,6373,6380,6387,6393,6400,6407,6414,6421,6428,6435,6442,6449,6456,6463,6470,6477,6484,6491,6498,6505,6512,6519,6526,6533,6540,6547,6554,6561,6568,6575,6581,6588,6595,6602,6609,6616,6623,6630,6637,6644,6651,6658,6665,6672,6678,6685,6692,6699,6705,6712,6719,6726,6733,6740,6746,6753,6760,6767,6774,6781,6788,6795,6802,6809,6816,6823,6830,6837,6844,6851,6858,6865,6872,6879,6886,6893,6900,6907,6914,6920,6927,6934,6939,6945,6952,6959,6966,6973,6980,6987,6994,7001,7008,7014,7020,7027,7034,7041,7048,7055,7062,7069,7076,7083,7090,7097,7104,7110,7117,7124,7131,7138,7144,7150,7156,7162,7168,7174,7180,7187,7194,7201,7208,7215,7222,7229,7236,7243,7250,7256,7263,7270,7276,7283,7290,7297,7304,7311,7318,7325,7332,7339,7346,7353,7360,7366,7373,7380,7387,7394,7401,7408,7414,7421,7428,7435,7442,7449,7456,7463,7470,7477,7484,7491,7498,7505,7511,7518,7525,7532,7539,7545,7551,7558,7565,7572,7579,7586,7593,7600,7607,7614,7621,7628,7635,7642,7649,7656,7663,7670,7677,7684,7691,7698,7705,7712,7719,7726,7733,7739,7746,7753,7760,7767,7774,7781,7787,7794,7801,7808,7815,7821,7828,7835,7842,7849,7855,7862,7869,7876,7883,7890,7897,7904,7911,7918,7925,7932,7939,7946,7953,7960,7967,7974,7981,7988,7995,8002,8009,8016,8023,8030,8037,8044,8051,8058,8065,8072,8079,8086,8093,8100,8107,8114,8121,8128,8135,8141,8147,8153,8160,8167,8174,8181,8187,8193,8199,8205,8211,8218,8225,8232,8239,8246,8253,8259,8266,8273,8280,8287,8294,8301,8308,8315,8322,8329,8336,8343,8350,8357,8364,8371,8378,8385,8392,8399,8406,8413,8420,8427,8434,8441,8448,8455,8462,8469,8476,8483,8490,8497,8504,8511,8518,8525,8532,8539,8545,8552,8559,8566,8573,8580,8587,8594,8601,8608,8615,8622,8629,8635,8641,8647,8653,8659,8665,8672,8679,8686,8693,8700,8707,8714,8721,8728,8734,8741,8748,8755,8762,8769,8776,8782,8789,8796,8803,8810,8817,8824,8831,8838,8845,8852,8859,8866,8873,8880,8887,8894,8901,8908,8915,8922,8929,8936,8943,8949,8956,8963,8970,8977,8984,8991,8998,9005,9012,9019,9026,9033,9040,9047,9054,9061,9068,9075,9082,9089,9096,9103,9110,9117,9124,9131,9138,9145,9151,9158,9165,9172,9179,9186,9193,9200,9207,9214,9221,9228,9235,9242,9249,9256,9263,9270,9277,9284,9291,9298,9305,9311,9317,9323,9330,9337,9343,9350,9357,9363,9370,9377,9384,9391,9398,9405,9412,9418,9424,9430,9437,9444,9451,9458,9465,9471,9478,9485,9492,9499,9506,9513,9520,9527,9534,9541,9548,9555,9562,9569,9576,9583,9590,9597,9604,9611,9618,9625,9632,9639,9646,9653,9660,9667,9674,9681,9687,9694,9701,9708,9715,9722,9729,9736,9743,9750,9757,9764,9771,9778,9785,9792,9798,9805,9812,9819,9826,9833,9840,9847,9854,9861,9868,9875,9882,9889,9896,9903,9910,9917,9924,9931,9938,9944,9950,9957,9964,9971,9978,9985,9992,9999,10005,10012,10019,10026,10033,10040,10047,10054,10061,10067,10074,10081,10088,10095,10102,10109,10116,10123,10130,10137,10144,10151,10157,10164,10171,10178,10185,10192,10199,10206,10213,10220,10227,10233,10240,10247,10254,10261,10268,10275,10282,10289,10296,10303,10310,10317,10324,10331,10338,10345,10352,10359,10366,10373,10380,10387,10394,10401,10407,10414,10421,10427,10434,10440,10447,10454,10460,10466,10472,10478,10485,10492,10499,10506,10513,10520,10527,10534,10541,10548,10555,10562,10569,10576,10583,10590,10597,10604,10611,10617,10624,10631,10638,10645,10652,10659,10666,10673,10680,10687,10694,10700,10707,10714,10721,10728,10735,10742,10749,10756,10763,10770,10777,10784,10791,10798,10805,10812,10819,10826,10833,10840,10847,10854,10861,10868,10875,10882,10889,10896,10903,10910,10917,10924,10931,10938],{"time":1629,"open":1630,"high":1631,"low":1632,"close":1631,"volume":1633},"2000-05-22",32.457,32.5906,32.301,74800,{"time":1635,"open":1636,"high":1637,"low":1636,"close":1637,"volume":1638},"2000-05-29",33.0585,36.489,130000,{"time":1640,"open":1641,"high":1642,"low":1643,"close":1644,"volume":1645},"2000-06-05",36.3999,37.3578,36.1549,37.3133,464200,{"time":1647,"open":1648,"high":1648,"low":1649,"close":1650,"volume":1651},"2000-06-12",37.4247,35.7762,36.3331,353600,{"time":1653,"open":1654,"high":1655,"low":1656,"close":1657,"volume":1658},"2000-06-19",36.5336,37.8027,36.0195,36.3093,548400,{"time":1660,"open":1661,"high":1662,"low":1663,"close":1664,"volume":1665},"2000-06-26",36.4541,37.2231,36.1755,36.8609,1761000,{"time":1667,"open":1668,"high":1669,"low":1670,"close":1671,"volume":1672},"2000-07-03",36.7773,37.7692,36.6213,37.6243,381000,{"time":1674,"open":1675,"high":1676,"low":1675,"close":1677,"volume":1678},"2000-07-10",37.602,38.906,38.7388,500600,{"time":1680,"open":1681,"high":1682,"low":1683,"close":1683,"volume":1684},"2000-07-17",38.7722,38.9394,37.1117,618400,{"time":1686,"open":1687,"high":1687,"low":1688,"close":1689,"volume":1690},"2000-07-24",37.3123,34.8605,34.9496,536200,{"time":1692,"open":1693,"high":1694,"low":1695,"close":1696,"volume":1697},"2000-07-31",35.1279,36.0752,34.7267,35.8189,2473000,{"time":1699,"open":1700,"high":1701,"low":1702,"close":1703,"volume":1704},"2000-08-07",35.9526,36.5767,35.4846,36.4653,379800,{"time":1706,"open":1707,"high":1708,"low":1657,"close":1709,"volume":1710},"2000-08-14",36.3538,37.0448,36.7662,876400,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2000-08-21",37.0002,37.5797,36.6436,37.4906,962600,{"time":1719,"open":1720,"high":1721,"low":1716,"close":1722,"volume":1723},"2000-08-28",37.6689,38.7165,38.6496,1253200,{"time":1725,"open":1726,"high":1727,"low":1728,"close":1728,"volume":1729},"2000-09-04",38.5995,38.8057,38.1147,670600,{"time":1731,"open":1732,"high":1733,"low":1720,"close":1734,"volume":1735},"2000-09-11",38.3097,38.5939,37.7358,669800,{"time":1737,"open":1738,"high":1738,"low":1739,"close":1740,"volume":1741},"2000-09-18",37.9029,35.7842,36.9248,631600,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"2000-09-25",37.3442,37.3554,36.142,37.0814,474000,{"time":1750,"open":1751,"high":1751,"low":1752,"close":1753,"volume":1754},"2000-10-02",37.3609,34.912,34.9567,1014800,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"2000-10-09",34.979,35.1077,32.8991,34.1739,1490600,{"time":1763,"open":1764,"high":1765,"low":1766,"close":1767,"volume":1768},"2000-10-16",34.3528,35.0909,32.6531,34.7666,2122800,{"time":1770,"open":1753,"high":1771,"low":1772,"close":1773,"volume":1774},"2000-10-23",35.4487,33.5253,34.3752,494600,{"time":1776,"open":1777,"high":1778,"low":1779,"close":1780,"volume":1781},"2000-10-30",34.3081,36.3657,34.0173,36.2539,1322800,{"time":1783,"open":1784,"high":1784,"low":1764,"close":1764,"volume":1785},"2000-11-06",36.567,778200,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"2000-11-13",33.995,35.3816,33.1451,34.4647,1213400,{"time":1794,"open":1795,"high":1796,"low":1797,"close":1798,"volume":1799},"2000-11-20",34.1292,34.241,32.5413,33.5924,369800,{"time":1801,"open":1802,"high":1803,"low":1804,"close":1805,"volume":1806},"2000-11-27",34.2857,34.392,31.4677,32.6084,1457200,{"time":1808,"open":1809,"high":1810,"low":1811,"close":1812,"volume":1813},"2000-12-04",32.7314,34.2634,32.2058,33.3911,1827200,{"time":1815,"open":1816,"high":1752,"low":1817,"close":1818,"volume":1819},"2000-12-11",34.3305,32.3529,32.8022,2082200,{"time":1821,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},"2000-12-18",32.9595,33.6111,31.4542,33.2516,2245000,{"time":1828,"open":1825,"high":1829,"low":1830,"close":1831,"volume":1832},"2000-12-25",35.6668,33.0831,34.4199,4260000,{"time":1834,"open":1831,"high":1835,"low":1836,"close":1837,"volume":1838},"2001-01-01",35.049,32.8696,33.0943,3005600,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},"2001-01-08",32.982,35.0321,32.6001,34.7794,3218200,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},"2001-01-15",34.6895,36.0825,34.5322,34.9591,3041800,{"time":1854,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},"2001-01-22",34.8692,36.2397,34.7007,35.8129,5581000,{"time":1861,"open":1862,"high":1863,"low":1864,"close":1864,"volume":1865},"2001-01-29",35.7284,37.0441,35.7212,4459400,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1871,"volume":1872},"2001-02-05",35.5882,36.5947,35.3186,35.4444,4751800,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"2001-02-12",35.4624,36.8464,35.412,35.6637,3629600,{"time":1881,"open":1882,"high":1883,"low":1884,"close":1885,"volume":1886},"2001-02-19",35.8398,35.9477,33.2336,34.2222,1938000,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2001-02-26",34.5637,35.0454,33.3235,34.1683,3240200,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1898,"volume":1899},"2001-03-05",34.5098,34.9411,33.827,2515800,{"time":1901,"open":1902,"high":1902,"low":1903,"close":1904,"volume":1905},"2001-03-12",33.5892,31.5721,31.6981,3197400,{"time":1907,"open":1908,"high":1909,"low":1910,"close":1911,"volume":1912},"2001-03-19",32.0584,32.8364,29.9511,31.7882,3394800,{"time":1914,"open":1915,"high":1916,"low":1917,"close":1918,"volume":1919},"2001-03-26",32.0583,32.6347,31.518,32.2745,3701200,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1926},"2001-04-02",32.2565,32.4186,30.3474,31.1218,2559000,{"time":1928,"open":1929,"high":1930,"low":1931,"close":1932,"volume":1933},"2001-04-09",31.5541,33.0669,31.374,32.7427,2357600,{"time":1935,"open":1936,"high":1937,"low":1938,"close":1939,"volume":1940},"2001-04-16",32.5987,34.5798,31.9683,33.6036,2001600,{"time":1942,"open":1943,"high":1944,"low":1945,"close":1944,"volume":1946},"2001-04-23",33.139,34.904,32.9589,2996600,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2001-04-30",35.1741,35.5163,34.3889,35.3362,3406000,{"time":1955,"open":1950,"high":1956,"low":1957,"close":1958,"volume":1959},"2001-05-07",35.6604,34.8139,34.9112,2516000,{"time":1961,"open":1958,"high":1962,"low":1963,"close":1964,"volume":1965},"2001-05-14",36.5069,34.6879,36.4348,1800200,{"time":1967,"open":1968,"high":1969,"low":1970,"close":1971,"volume":1972},"2001-05-21",36.3268,37.3894,36.1359,36.4889,2811000,{"time":1974,"open":1975,"high":1975,"low":1976,"close":1977,"volume":1978},"2001-05-28",36.5609,35.4083,36.1179,3113200,{"time":1980,"open":1981,"high":1982,"low":1983,"close":1984,"volume":1985},"2001-06-04",36.2908,37.2633,36.1287,36.8067,3498800,{"time":1987,"open":1984,"high":1988,"low":1989,"close":1990,"volume":1991},"2001-06-11",36.8428,35.3438,35.6689,3646000,{"time":1993,"open":1994,"high":1995,"low":1996,"close":1997,"volume":1998},"2001-06-18",35.5786,35.976,35.0368,35.1091,3760800,{"time":2000,"open":2001,"high":2002,"low":2003,"close":1984,"volume":2004},"2001-06-25",35.2897,36.9873,34.6214,7060000,{"time":2006,"open":2007,"high":2007,"low":2008,"close":2009,"volume":2010},"2001-07-02",36.6983,34.5131,34.6395,4665000,{"time":2012,"open":2013,"high":2014,"low":2015,"close":2016,"volume":2017},"2001-07-09",34.7659,35.4522,33.769,35.3258,4269800,{"time":2019,"open":2001,"high":2020,"low":2009,"close":1996,"volume":2021},"2001-07-16",35.4594,3044000,{"time":2023,"open":2024,"high":2024,"low":2025,"close":2026,"volume":2027},"2001-07-23",35.2716,33.881,34.8562,3858800,{"time":2029,"open":2030,"high":1994,"low":2031,"close":2032,"volume":2033},"2001-07-30",35.0007,34.5672,35.091,2325200,{"time":2035,"open":1996,"high":1996,"low":2036,"close":2037,"volume":2038},"2001-08-06",33.7545,34.1699,2751200,{"time":2040,"open":2041,"high":2026,"low":2042,"close":2043,"volume":2044},"2001-08-13",34.3686,34.1338,34.206,11205600,{"time":2046,"open":2037,"high":2047,"low":2048,"close":2047,"volume":2049},"2001-08-20",34.7117,33.8737,7901000,{"time":2051,"open":2047,"high":2052,"low":2053,"close":2054,"volume":2055},"2001-08-27",34.8381,33.4511,33.9135,3842400,{"time":2057,"open":2058,"high":2059,"low":2060,"close":2061,"volume":2062},"2001-09-03",33.8448,34.1302,31.8474,31.9774,6522200,{"time":2064,"open":2065,"high":2066,"low":2067,"close":2065,"volume":2068},"2001-09-10",31.7318,32.0027,31.4609,4777800,{"time":663,"open":2070,"high":2071,"low":2072,"close":2073,"volume":2074},29.6188,30.6988,26.5485,27.3287,9021400,{"time":682,"open":2076,"high":2077,"low":2076,"close":2078,"volume":2079},27.6321,29.1781,28.9686,7762200,{"time":701,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},29.0752,30.431,28.2957,29.9453,6304400,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2001-10-08",29.5465,31.3229,29.3652,30.8443,4101000,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2001-10-15",30.7247,31.7035,30.199,30.6703,3843000,{"time":2101,"open":2095,"high":2102,"low":2103,"close":2104,"volume":2105},"2001-10-22",31.776,30.4528,31.631,3895400,{"time":2107,"open":2108,"high":2109,"low":2110,"close":2111,"volume":2112},"2001-10-29",31.544,31.5476,30.2171,31.1778,4090400,{"time":2114,"open":2115,"high":2116,"low":2117,"close":2118,"volume":2119},"2001-11-05",31.6129,32.2292,31.3591,31.6854,3465600,{"time":2121,"open":2122,"high":2123,"low":2124,"close":2125,"volume":2126},"2001-11-12",31.4316,32.773,30.8371,32.6244,1744600,{"time":2128,"open":2129,"high":2130,"low":2131,"close":2132,"volume":2133},"2001-11-19",32.6824,33.2262,32.396,33.1646,1382600,{"time":2135,"open":2136,"high":2137,"low":2138,"close":2139,"volume":2140},"2001-11-26",33.1645,33.6068,32.6461,33.208,2858600,{"time":2142,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},"2001-12-03",32.9543,34.9844,32.8455,34.7198,2756400,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2001-12-10",34.7126,34.8684,33.7155,34.1409,3296800,{"time":2156,"open":2157,"high":2158,"low":2157,"close":2159,"volume":2160},"2001-12-17",34.0536,35.1407,34.9771,11237600,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2166,"volume":2167},"2001-12-24",35.068,35.8243,34.9807,35.6316,5004800,{"time":2169,"open":2170,"high":2171,"low":2172,"close":2173,"volume":2174},"2001-12-31",35.7225,36.3006,34.6426,36.1588,6471800,{"time":2176,"open":2177,"high":2178,"low":2179,"close":2180,"volume":2181},"2002-01-07",36.1224,36.406,35.3043,35.4134,4442200,{"time":2183,"open":2184,"high":2184,"low":2185,"close":2153,"volume":2186},"2002-01-14",35.3625,34.1045,8138200,{"time":2188,"open":2189,"high":2190,"low":2191,"close":2172,"volume":2192},"2002-01-21",34.4499,34.8244,33.7409,4811000,{"time":2194,"open":2195,"high":2196,"low":2197,"close":2198,"volume":2199},"2002-01-28",34.759,35.0389,33.8136,34.7771,6829600,{"time":2201,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},"2002-02-04",34.6317,34.6899,32.9956,33.8864,9576800,{"time":2208,"open":2191,"high":2209,"low":2210,"close":2211,"volume":2212},"2002-02-11",34.6063,33.7227,33.9445,4591200,{"time":2214,"open":2215,"high":2216,"low":2217,"close":2210,"volume":2218},"2002-02-18",33.6319,33.85,33.0065,4397000,{"time":2220,"open":2221,"high":2222,"low":2223,"close":2222,"volume":2224},"2002-02-25",33.7228,34.7226,33.5773,5893800,{"time":2226,"open":2222,"high":2227,"low":2202,"close":2228,"volume":2229},"2002-03-04",36.3139,36.1756,5983200,{"time":2231,"open":2228,"high":2232,"low":2233,"close":2234,"volume":2235},"2002-03-11",36.394,35.4949,36.1283,6326800,{"time":2237,"open":2238,"high":2239,"low":2240,"close":2241,"volume":2242},"2002-03-18",36.2156,36.8053,35.9826,36.3285,5768000,{"time":2244,"open":2245,"high":2246,"low":2247,"close":2248,"volume":2249},"2002-03-25",36.4195,36.9218,35.837,36.4377,5476600,{"time":2251,"open":2248,"high":2252,"low":2253,"close":2254,"volume":2255},"2002-04-01",36.7034,35.8006,36.0736,16166800,{"time":2257,"open":2258,"high":2259,"low":2260,"close":2259,"volume":2261},"2002-04-08",35.6769,37.3113,35.6732,8683800,{"time":2263,"open":2264,"high":2265,"low":2266,"close":2267,"volume":2268},"2002-04-15",37.4933,38.1303,36.9764,37.4569,14158800,{"time":2270,"open":2271,"high":2272,"low":2273,"close":2273,"volume":2274},"2002-04-22",37.4205,37.4532,36.1719,7989600,{"time":2276,"open":2277,"high":2278,"low":2254,"close":2279,"volume":2280},"2002-04-29",36.4013,37.3477,37.0929,8854000,{"time":2282,"open":2283,"high":2284,"low":2285,"close":2286,"volume":2287},"2002-05-06",37.1256,37.2458,35.6368,35.7205,9750000,{"time":2289,"open":2290,"high":2291,"low":2260,"close":2292,"volume":2293},"2002-05-13",35.7278,37.4278,36.9109,16582200,{"time":2295,"open":2296,"high":2296,"low":2297,"close":2298,"volume":2299},"2002-05-20",36.8563,35.4366,35.8079,10704800,{"time":2301,"open":2302,"high":2302,"low":2303,"close":2304,"volume":2305},"2002-05-27",35.9645,34.9598,35.1272,14591400,{"time":2307,"open":2308,"high":2308,"low":2309,"close":2310,"volume":2311},"2002-06-03",35.291,33.2016,34.0716,13409400,{"time":2313,"open":2314,"high":2315,"low":2316,"close":2317,"volume":2318},"2002-06-10",34.1444,34.381,32.3043,33.3956,14277600,{"time":2320,"open":2321,"high":2322,"low":2323,"close":2324,"volume":2325},"2002-06-17",33.4868,34.5088,33.2861,33.4321,9429000,{"time":2327,"open":2328,"high":2329,"low":2330,"close":2331,"volume":2332},"2002-06-24",33.3044,33.8153,32.0817,33.0854,18829800,{"time":719,"open":2334,"high":2335,"low":2336,"close":2337,"volume":2338},33.1766,33.443,30.6583,32.089,7537200,{"time":735,"open":2340,"high":1811,"low":2341,"close":2342,"volume":2343},32.0269,29.5998,29.9465,12700400,{"time":753,"open":2345,"high":2346,"low":2347,"close":2348,"volume":2349},29.8918,30.2933,27.9757,28.1946,13648200,{"time":770,"open":2351,"high":2352,"low":2353,"close":2351,"volume":2354},27.9574,28.3917,25.366,21871200,{"time":789,"open":2356,"high":2357,"low":2358,"close":2359,"volume":2360},28.5779,29.3553,27.3223,27.3625,12267000,{"time":807,"open":2359,"high":2362,"low":2363,"close":2364,"volume":2365},28.5377,26.6325,28.107,12856600,{"time":826,"open":2367,"high":2368,"low":2369,"close":2370,"volume":2371},27.9209,28.9538,27.0632,28.8151,16088400,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":2378},"2002-08-19",28.983,30.0195,28.8516,29.0706,13417200,{"time":2380,"open":2381,"high":2382,"low":2383,"close":2384,"volume":2385},"2002-08-26",29.1984,29.8517,28.0486,28.4866,11528200,{"time":2387,"open":2347,"high":2388,"low":2389,"close":2356,"volume":2390},"2002-09-02",28.6144,27.4318,9715400,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2396,"volume":2397},"2002-09-09",28.5049,29.1983,27.9225,28.4535,9313200,{"time":2399,"open":2400,"high":2401,"low":2402,"close":2403,"volume":2404},"2002-09-16",28.4169,28.4754,26.5859,26.769,8976600,{"time":2406,"open":2402,"high":2407,"low":2408,"close":2409,"volume":2410},"2002-09-23",27.1461,25.8169,26.3845,14819000,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2002-09-30",26.1098,27.0436,25.2126,25.3774,15712200,{"time":843,"open":2419,"high":2420,"low":2421,"close":2422,"volume":2423},25.2493,25.4873,23.6563,25.1577,24806200,{"time":860,"open":2425,"high":2426,"low":2425,"close":2427,"volume":2428},24.938,26.6298,26.5126,19469000,{"time":2430,"open":2431,"high":2432,"low":2433,"close":2432,"volume":2434},"2002-10-21",26.2929,27.2597,26.2197,20630800,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2395,"volume":2440},"2002-10-28",27.6112,27.9957,26.4321,20864200,{"time":2442,"open":2443,"high":2444,"low":2445,"close":2446,"volume":2447},"2002-11-04",28.34,28.7464,27.5892,27.6295,16063600,{"time":2449,"open":2446,"high":2450,"low":2451,"close":2452,"volume":2453},"2002-11-11",29.2152,26.9448,28.1239,11288600,{"time":2455,"open":2456,"high":2457,"low":2458,"close":2459,"volume":2460},"2002-11-18",28.4718,29.347,27.6552,29.3031,14805600,{"time":2462,"open":2463,"high":2464,"low":2465,"close":2466,"volume":2467},"2002-11-25",29.2957,30.1124,29.0028,29.5924,8253400,{"time":2469,"open":2470,"high":2471,"low":2472,"close":2473,"volume":2474},"2002-12-02",30.2112,30.3064,28.5084,28.9881,12316600,{"time":2476,"open":2477,"high":2478,"low":2479,"close":2480,"volume":2481},"2002-12-09",28.7574,29.4006,28.1605,28.3519,11862000,{"time":2483,"open":2484,"high":2485,"low":2486,"close":2487,"volume":2488},"2002-12-16",28.4439,28.9002,27.8625,28.3445,16098600,{"time":2490,"open":2491,"high":2492,"low":2493,"close":2493,"volume":2494},"2002-12-23",28.2967,28.8817,28.017,5993200,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2002-12-30",28.0759,28.7382,27.7079,28.6168,16155600,{"time":2503,"open":2500,"high":2504,"low":2505,"close":2506,"volume":2507},"2003-01-06",29.1614,28.4071,28.9958,15721400,{"time":2509,"open":2510,"high":2511,"low":2491,"close":2512,"volume":2513},"2003-01-13",29.1872,29.3012,28.4292,10446600,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2518,"volume":2519},"2003-01-20",28.4807,28.5322,27.3694,11171200,{"time":2521,"open":2522,"high":2523,"low":2524,"close":2525,"volume":2526},"2003-01-27",27.2296,27.5276,26.6703,27.3179,19192800,{"time":2528,"open":2529,"high":2530,"low":2531,"close":2532,"volume":2533},"2003-02-03",27.3768,27.4062,26.2287,26.2434,25320800,{"time":877,"open":2535,"high":2536,"low":2537,"close":2538,"volume":2539},26.2729,26.6592,25.7356,26.2361,18816800,{"time":2541,"open":2542,"high":2543,"low":2544,"close":2545,"volume":2546},"2003-02-17",26.4385,26.7917,26.1809,26.6114,11521800,{"time":2548,"open":2549,"high":2550,"low":2551,"close":2552,"volume":2553},"2003-02-24",26.5636,26.6924,25.8865,26.4973,11445400,{"time":897,"open":2555,"high":2556,"low":2557,"close":2558,"volume":2559},26.6776,26.7696,25.6393,25.9823,11186600,{"time":917,"open":2561,"high":2562,"low":2563,"close":2564,"volume":2565},25.8127,26.2811,25.1636,26.1299,16258400,{"time":2567,"open":2568,"high":2569,"low":2570,"close":2571,"volume":2572},"2003-03-17",26.0192,27.6604,25.8827,27.5756,21460000,{"time":2574,"open":2575,"high":2576,"low":2577,"close":2578,"volume":2579},"2003-03-24",27.181,27.3838,26.7753,27.1072,14959600,{"time":2581,"open":2582,"high":2583,"low":2584,"close":2585,"volume":2586},"2003-03-31",26.7937,27.8079,26.5355,27.4871,11147600,{"time":2588,"open":2589,"high":2590,"low":2591,"close":2592,"volume":2593},"2003-04-07",28.0845,28.1915,27.2068,27.2326,12921200,{"time":2595,"open":2596,"high":2597,"low":2596,"close":2598,"volume":2599},"2003-04-14",27.299,28.2689,28.1583,8434000,{"time":2601,"open":2602,"high":2603,"low":2604,"close":2605,"volume":2606},"2003-04-21",28.2062,29.0766,28.0956,28.4902,9568000,{"time":2608,"open":2609,"high":2610,"low":2611,"close":2612,"volume":2613},"2003-04-28",28.693,30.0023,28.6008,29.9839,13412200,{"time":2615,"open":2616,"high":2617,"low":2618,"close":2619,"volume":2620},"2003-05-05",30.0687,30.4523,29.899,30.4043,16816200,{"time":2622,"open":2623,"high":2624,"low":2625,"close":2626,"volume":2627},"2003-05-12",30.3748,31.2489,30.3527,30.6366,13551600,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"2003-05-19",30.4633,30.8505,29.8216,30.7583,15900800,{"time":2636,"open":2637,"high":2638,"low":2637,"close":2639,"volume":2640},"2003-05-26",30.7104,32.5102,32.4659,15828600,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"2003-06-02",32.7315,34.3284,32.4549,33.34,18632400,{"time":2649,"open":2650,"high":2651,"low":2652,"close":2653,"volume":2654},"2003-06-09",33.2662,33.7863,32.7056,33.1141,14630200,{"time":2656,"open":2657,"high":2658,"low":2659,"close":2660,"volume":2661},"2003-06-16",33.3209,33.9267,32.97,32.9774,15538000,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},"2003-06-23",33.0069,33.5758,32.1314,32.9441,24454000,{"time":2670,"open":2671,"high":2672,"low":2673,"close":2674,"volume":2675},"2003-06-30",33.1325,33.8935,32.4158,33.6017,20409000,{"time":2677,"open":2678,"high":2679,"low":2678,"close":2680,"volume":2681},"2003-07-07",33.9304,35.2418,34.9574,20997200,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2003-07-14",35.2677,35.5743,33.8159,34.0782,22671600,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2003-07-21",34.0265,34.8872,33.5499,34.5954,18883600,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2003-07-28",34.5917,35.3674,34.3737,34.4846,21109800,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2003-08-04",34.407,34.54,33.1104,33.4317,27474600,{"time":2711,"open":2712,"high":2713,"low":2712,"close":2714,"volume":2715},"2003-08-11",33.4096,34.9722,34.8133,21839600,{"time":2717,"open":2718,"high":2719,"low":2720,"close":2721,"volume":2722},"2003-08-18",34.9685,36.8636,34.8429,35.8034,25328000,{"time":2724,"open":2725,"high":2726,"low":2727,"close":2728,"volume":2729},"2003-08-25",35.7369,36.8857,35.1347,36.6493,19958000,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},"2003-09-01",36.8488,38.042,36.6087,37.5692,23051200,{"time":2738,"open":2739,"high":2740,"low":2741,"close":2742,"volume":2743},"2003-09-08",37.7354,38.1971,36.9538,37.5499,26965600,{"time":2745,"open":2746,"high":2747,"low":2748,"close":2749,"volume":2750},"2003-09-15",37.6277,38.472,37.4166,38.3609,19618200,{"time":2752,"open":2753,"high":2754,"low":2755,"close":2756,"volume":2757},"2003-09-22",37.8425,38.4534,35.7245,35.7689,32614000,{"time":2759,"open":2760,"high":2761,"low":2762,"close":2763,"volume":2764},"2003-09-29",36.0096,38.0276,35.4579,37.8499,54100600,{"time":2766,"open":2753,"high":2767,"low":2768,"close":2769,"volume":2770},"2003-10-06",38.9496,37.6906,38.4423,36380400,{"time":2772,"open":2773,"high":2774,"low":2775,"close":2776,"volume":2777},"2003-10-13",38.5534,39.5458,38.3942,38.3979,33813600,{"time":2779,"open":2780,"high":2781,"low":2782,"close":2783,"volume":2784},"2003-10-20",38.4868,38.9348,37.1315,37.4907,40556000,{"time":2786,"open":2787,"high":2788,"low":2789,"close":2790,"volume":2791},"2003-10-27",37.6203,39.7124,37.6018,39.0644,36692000,{"time":2793,"open":2794,"high":2795,"low":2796,"close":2797,"volume":2798},"2003-11-03",39.3199,40.5048,39.2717,39.9864,31612600,{"time":2800,"open":2801,"high":2802,"low":2803,"close":2804,"volume":2805},"2003-11-10",40.0901,40.3382,38.8792,39.3236,33391000,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2003-11-17",39.0385,39.6939,38.3498,38.9866,41940000,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},"2003-11-24",39.2681,40.5418,39.1755,40.527,22524400,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2003-12-01",40.6825,41.2564,39.6605,39.842,29462800,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2830,"volume":2832},"2003-12-08",39.7679,40.4854,38.8385,39956400,{"time":2834,"open":2835,"high":2836,"low":2837,"close":2838,"volume":2839},"2003-12-15",40.504,41.2062,39.1916,40.3646,40180000,{"time":2841,"open":2842,"high":2843,"low":2844,"close":2845,"volume":2846},"2003-12-22",40.3087,41.2396,40.238,41.1354,13150400,{"time":2848,"open":2849,"high":2850,"low":2851,"close":2852,"volume":2853},"2003-12-29",41.3178,42.0737,41.2136,41.7014,34480200,{"time":2855,"open":2856,"high":2857,"low":2858,"close":2859,"volume":2860},"2004-01-05",41.9844,43.1983,41.8205,42.5615,36601600,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"2004-01-12",42.7775,43.984,42.6062,43.7531,33700200,{"time":2869,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},"2004-01-19",43.9765,44.5835,43.6824,44.2074,31129800,{"time":2876,"open":2877,"high":2878,"low":2879,"close":2880,"volume":2881},"2004-01-26",44.2,44.7064,42.5094,43.0456,50523800,{"time":2883,"open":2884,"high":2885,"low":2886,"close":2887,"volume":2888},"2004-02-02",43.135,43.4738,41.8168,43.3137,47239600,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2004-02-09",43.4887,44.3489,43.2653,43.4366,34399000,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2004-02-16",43.7233,44.2893,42.6584,43.027,32115800,{"time":2904,"open":2905,"high":2906,"low":2907,"close":2908,"volume":2909},"2004-02-23",43.1611,43.6042,41.9285,43.4552,54423800,{"time":2911,"open":2912,"high":2913,"low":2914,"close":2915,"volume":2916},"2004-03-01",43.5669,44.8442,42.61,44.4941,48156400,{"time":2918,"open":2919,"high":2920,"low":2921,"close":2922,"volume":2923},"2004-03-08",44.6133,44.8069,42.1072,43.2877,71017800,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2004-03-15",43.1275,43.1499,41.7126,42.3381,106141000,{"time":2932,"open":2933,"high":2934,"low":2935,"close":2936,"volume":2937},"2004-03-22",41.9397,42.897,41.2285,42.6023,78409800,{"time":2939,"open":2940,"high":2941,"low":2942,"close":2943,"volume":2944},"2004-03-29",42.9008,45.1167,42.8709,44.9152,61659600,{"time":2946,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},"2004-04-05",44.9413,45.195,44.1505,44.434,37465000,{"time":2953,"open":2954,"high":2955,"low":2956,"close":2957,"volume":2958},"2004-04-12",44.5347,44.8779,42.6769,43.3708,66620600,{"time":2960,"open":2961,"high":2962,"low":2963,"close":2964,"volume":2965},"2004-04-19",43.285,44.2288,42.5427,43.9267,63123200,{"time":2967,"open":2968,"high":2969,"low":2970,"close":2970,"volume":2971},"2004-04-26",44.046,44.4153,41.4496,67889200,{"time":2973,"open":2974,"high":2942,"low":2975,"close":2975,"volume":2976},"2004-05-03",41.6324,40.6065,82001400,{"time":2978,"open":2979,"high":2980,"low":2981,"close":2982,"volume":2983},"2004-05-10",40.2894,41.1661,39.5993,40.3454,128969400,{"time":2985,"open":2986,"high":2987,"low":2988,"close":2989,"volume":2990},"2004-05-17",39.7224,41.1922,39.3605,40.5841,76876000,{"time":2992,"open":2993,"high":2994,"low":2995,"close":2996,"volume":2997},"2004-05-24",40.946,42.6247,40.7334,42.3412,65313600,{"time":2999,"open":3000,"high":2942,"low":3001,"close":3002,"volume":3003},"2004-05-31",42.1547,41.7816,42.3039,47629600,{"time":3005,"open":3006,"high":3007,"low":3008,"close":3009,"volume":3010},"2004-06-07",42.4867,43.1209,42.1845,42.4158,35568200,{"time":3012,"open":3013,"high":3014,"low":3015,"close":3016,"volume":3017},"2004-06-14",42.1248,42.662,41.4944,42.4606,68511200,{"time":3019,"open":3020,"high":3021,"low":3022,"close":3023,"volume":3024},"2004-06-21",42.4755,43.7624,41.9346,43.6128,53512000,{"time":3026,"open":3027,"high":3028,"low":3029,"close":3030,"volume":3031},"2004-06-28",43.6502,44.1663,43.1265,43.4631,58482600,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"2004-07-05",43.1901,43.2238,41.7388,42.1353,46781400,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"2004-07-12",41.967,42.2363,41.2937,41.3311,53169200,{"time":3047,"open":3048,"high":3049,"low":3050,"close":3051,"volume":3052},"2004-07-19",41.4583,42.2326,40.1005,40.2614,85026800,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"2004-07-26",40.3511,41.2077,39.5395,41.1441,76576800,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3065,"volume":3066},"2004-08-02",40.8449,41.2152,38.6642,38.7989,80470600,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2004-08-09",38.8625,39.547,38.4024,38.6568,61318800,{"time":3075,"open":3076,"high":3077,"low":3078,"close":3079,"volume":3080},"2004-08-16",38.7353,40.9197,38.6867,40.7775,62362600,{"time":3082,"open":3083,"high":3084,"low":3085,"close":3086,"volume":3087},"2004-08-23",40.9459,41.2376,40.396,41.0543,54187800,{"time":3089,"open":3077,"high":3090,"low":3055,"close":3091,"volume":3092},"2004-08-30",41.9708,41.4995,75673600,{"time":3094,"open":3095,"high":3096,"low":3097,"close":3098,"volume":3099},"2004-09-06",41.8211,42.6103,41.563,42.5355,47122600,{"time":3101,"open":3102,"high":3103,"low":3104,"close":3105,"volume":3106},"2004-09-13",42.5842,42.9694,42.2101,42.8011,55292400,{"time":3108,"open":3109,"high":3110,"low":3111,"close":3112,"volume":3113},"2004-09-20",42.6066,43.1452,42.1129,42.2421,55672400,{"time":3115,"open":3116,"high":3117,"low":3118,"close":3119,"volume":3120},"2004-09-27",42.1296,43.7718,41.6497,43.7605,79252400,{"time":3122,"open":3123,"high":3124,"low":3125,"close":3125,"volume":3126},"2004-10-04",44.0904,44.3379,42.9657,58808600,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3132,"volume":3133},"2004-10-11",43.1119,43.4718,42.0996,42.5983,69441800,{"time":3135,"open":3136,"high":3137,"low":3138,"close":3139,"volume":3140},"2004-10-18",42.4858,43.2281,42.0172,42.3621,71124600,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"2004-10-25",42.2871,43.933,42.2008,43.5618,72449600,{"time":3149,"open":3150,"high":3151,"low":3152,"close":3153,"volume":3154},"2004-11-01",43.693,45.4589,43.3856,45.1852,68368800,{"time":3156,"open":3157,"high":3158,"low":3159,"close":3160,"volume":3161},"2004-11-08",45.1702,46.5087,44.904,46.4337,44567200,{"time":3163,"open":3164,"high":3165,"low":3166,"close":3167,"volume":3168},"2004-11-15",46.4524,46.9923,45.7851,45.965,59964200,{"time":3170,"open":3171,"high":3172,"low":3173,"close":3174,"volume":3175},"2004-11-22",45.7963,47.3897,45.7776,47.0523,53366800,{"time":3177,"open":3178,"high":3179,"low":3180,"close":3181,"volume":3182},"2004-11-29",47.3972,48.2971,46.8461,47.8546,77110000,{"time":3184,"open":3185,"high":3186,"low":3164,"close":3187,"volume":3188},"2004-12-06",47.9821,48.0459,47.3147,60417600,{"time":3190,"open":3191,"high":3192,"low":3193,"close":3194,"volume":3195},"2004-12-13",47.5584,48.5482,47.2173,47.9184,66084400,{"time":3197,"open":3198,"high":3199,"low":3200,"close":3201,"volume":3202},"2004-12-20",48.0233,48.7821,47.6222,48.5865,36784000,{"time":3204,"open":3205,"high":3206,"low":3207,"close":3208,"volume":3209},"2004-12-27",48.8949,49.1432,48.011,48.7069,51654000,{"time":3211,"open":3212,"high":3213,"low":3214,"close":3215,"volume":3216},"2005-01-03",48.9664,49.0529,45.807,45.8333,117364200,{"time":3218,"open":3219,"high":3220,"low":3221,"close":3222,"volume":3223},"2005-01-10",45.886,46.7134,45.2316,46.2207,103955600,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"2005-01-17",46.1117,46.9429,45.5663,45.7205,88353800,{"time":3232,"open":3233,"high":3234,"low":3235,"close":3236,"volume":3237},"2005-01-24",45.8559,46.5367,45.1977,46.1869,100457600,{"time":3239,"open":3240,"high":3241,"low":3242,"close":3243,"volume":3244},"2005-01-31",46.4577,47.7891,46.3148,47.6838,94374800,{"time":3246,"open":3247,"high":3248,"low":3249,"close":3250,"volume":3251},"2005-02-07",47.7854,47.9734,46.5479,47.6161,88914600,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"2005-02-14",47.5409,48.0675,47.0143,47.2212,75212400,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"2005-02-21",46.9767,47.8004,46.1756,47.7929,85429600,{"time":3267,"open":3268,"high":3269,"low":3270,"close":3271,"volume":3272},"2005-02-28",47.7289,48.4849,47.146,48.4022,92345600,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"2005-03-07",48.4812,48.6241,46.7924,47.0444,89716200,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"2005-03-14",47.1873,47.6988,46.4426,46.563,98734000,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"2005-03-21",46.6683,47.2062,45.8898,46.1305,82699800,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"2005-03-28",46.2854,46.6367,45.2804,45.9567,97971000,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2005-04-04",45.8811,46.701,45.4882,45.8282,102629000,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3313,"volume":3314},"2005-04-11",45.8471,46.1343,43.448,43.6898,166115600,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"2005-04-18",43.6067,45.1028,43.3045,44.3435,161451000,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"2005-04-25",44.5134,45.0084,42.6886,43.5387,168909800,{"time":3330,"open":3331,"high":3332,"low":3333,"close":3334,"volume":3335},"2005-05-02",43.6596,45.1293,43.4745,44.8459,135497200,{"time":3337,"open":3338,"high":3339,"low":3340,"close":3341,"volume":3342},"2005-05-09",44.8308,45.3371,43.4065,43.8938,147454000,{"time":3344,"open":3345,"high":3346,"low":3347,"close":3348,"volume":3349},"2005-05-16",43.8372,45.9945,43.7881,45.7904,140602400,{"time":3351,"open":3310,"high":3352,"low":3353,"close":3354,"volume":3355},"2005-05-23",46.5007,45.4504,46.4516,107039200,{"time":3357,"open":3358,"high":3359,"low":3360,"close":3361,"volume":3362},"2005-05-30",46.4856,47.1619,46.1985,46.6632,82106200,{"time":3364,"open":3365,"high":3366,"low":3367,"close":3368,"volume":3369},"2005-06-06",46.6443,47.5095,46.3647,47.1883,102025700,{"time":3371,"open":3174,"high":3372,"low":3373,"close":3374,"volume":3375},"2005-06-13",48.8507,46.9465,48.3747,99315200,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3381,"volume":3382},"2005-06-20",48.258,48.6367,47.0084,47.1144,91378000,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"2005-06-27",47.1674,48.6897,47.0311,48.4549,98527400,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2005-07-04",48.3262,49.9999,48.0687,49.9621,105681800,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3402,"volume":3403},"2005-07-11",49.9923,50.8482,49.5455,49.9848,118633200,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"2005-07-18",49.9166,51.1587,49.5076,50.9845,122467100,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"2005-07-25",50.9693,51.6964,50.3256,51.4161,114729900,{"time":3419,"open":3420,"high":3421,"low":3422,"close":3395,"volume":3423},"2005-08-01",51.454,51.8933,49.7273,104790400,{"time":3425,"open":3426,"high":3427,"low":3428,"close":3429,"volume":3430},"2005-08-08",50.1135,50.4392,49.129,49.6212,117082300,{"time":3432,"open":3433,"high":3434,"low":3435,"close":3436,"volume":3437},"2005-08-15",49.7197,50.3558,48.826,49.3107,107341400,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3443,"volume":3444},"2005-08-22",49.4092,50.0075,48.8033,48.8488,105336000,{"time":3446,"open":3447,"high":3448,"low":3449,"close":3426,"volume":3450},"2005-08-29",48.7957,50.6512,48.6215,114266100,{"time":3452,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},"2005-09-05",50.265,51.1814,50.1892,51.0375,76958400,{"time":3459,"open":3460,"high":3461,"low":3462,"close":3463,"volume":3464},"2005-09-12",51.0678,51.5601,50.0302,50.6967,109350000,{"time":3466,"open":3467,"high":3468,"low":3469,"close":3470,"volume":3471},"2005-09-19",50.6361,50.727,48.5458,49.5147,143950800,{"time":3473,"open":3474,"high":3475,"low":3476,"close":3477,"volume":3478},"2005-09-26",49.849,50.4719,49.1805,50.4339,125027900,{"time":3480,"open":3481,"high":3482,"low":3483,"close":3484,"volume":3485},"2005-10-03",50.5099,50.9733,47.7523,48.6943,172202100,{"time":3487,"open":3488,"high":3489,"low":3490,"close":3491,"volume":3492},"2005-10-10",48.8083,48.8311,46.3773,47.7903,215818600,{"time":3494,"open":3483,"high":3495,"low":3496,"close":3497,"volume":3498},"2005-10-17",48.3524,46.628,47.8739,196002400,{"time":3500,"open":3501,"high":3502,"low":3503,"close":3504,"volume":3505},"2005-10-24",47.9726,49.0665,47.0535,47.9043,162676600,{"time":3507,"open":3508,"high":3509,"low":3510,"close":3511,"volume":3512},"2005-10-31",48.2005,50.2592,48.1702,49.7426,168318500,{"time":3514,"open":3515,"high":3481,"low":3476,"close":3516,"volume":3517},"2005-11-07",49.9326,50.4643,125998200,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3523,"volume":3524},"2005-11-14",50.5251,50.9581,49.0589,50.8138,138998300,{"time":3526,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},"2005-11-21",50.9049,51.9229,50.5327,51.6266,79159200,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2005-11-28",51.7482,52.3027,50.753,52.2799,147248200,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},"2005-12-05",52.1963,52.4774,51.4291,52.1432,131200300,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2005-12-12",52.3255,52.5382,51.4519,51.5355,129309100,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2005-12-19",51.5962,52.0626,50.5479,51.9558,117748300,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"2005-12-26",52.1235,52.1845,50.6822,50.8805,101434400,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"2006-01-02",51.2542,53.1149,50.3696,53.0844,120809700,{"time":3575,"open":3572,"high":3576,"low":3577,"close":3578,"volume":3579},"2006-01-09",53.9461,53.0539,53.6564,124199400,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2006-01-16",53.3666,54.2741,52.848,53.5267,127627900,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2006-01-23",53.5725,55.8526,53.3742,55.4942,167874400,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"2006-01-30",55.4408,55.8298,54.5334,54.7393,190850900,{"time":3602,"open":3603,"high":3604,"low":3605,"close":3606,"volume":3607},"2006-02-06",54.8308,55.357,53.664,54.2817,167100000,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2006-02-13",54.175,55.5934,53.6183,55.4027,164582500,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3618,"volume":3620},"2006-02-20",55.479,55.9365,54.7927,111668200,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2006-02-27",55.9823,56.539,55.2426,55.8374,158148200,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"2006-03-06",55.9747,56.0204,54.0529,55.1511,191275700,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2006-03-13",55.3646,56.8135,54.9147,56.4856,169168700,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2006-03-20",56.5771,57.2791,55.5857,57.2485,159255800,{"time":3650,"open":3651,"high":3652,"low":3653,"close":3654,"volume":3655},"2006-03-27",57.1797,58.2727,56.8129,58.0664,138844800,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"2006-04-03",58.181,58.6167,57.218,57.3326,170315700,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2006-04-10",57.3479,57.6765,56.1402,56.9886,165307200,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2006-04-17",57.0421,59.1211,56.4842,58.609,225804000,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2006-04-24",58.502,58.6625,57.2409,58.2422,243349300,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2006-05-01",58.3109,59.6333,57.5237,59.2511,183691100,{"time":3692,"open":3689,"high":3693,"low":3694,"close":3694,"volume":3695},"2006-05-08",59.4727,56.1785,182675000,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":3702},"2006-05-15",55.7504,56.4613,53.9542,54.9555,307150000,{"time":3704,"open":3705,"high":3706,"low":3707,"close":3708,"volume":3709},"2006-05-22",54.451,55.5899,52.823,55.5211,389055900,{"time":3711,"open":3712,"high":3713,"low":3714,"close":3715,"volume":3716},"2006-05-29",55.2689,56.4383,53.9313,55.9644,204750100,{"time":3718,"open":3719,"high":3720,"low":3721,"close":3722,"volume":3723},"2006-06-05",55.8422,55.9109,51.9746,53.1517,446115800,{"time":3725,"open":3726,"high":3727,"low":3728,"close":3729,"volume":3730},"2006-06-12",53.274,53.4803,50.8663,52.6243,518340900,{"time":3732,"open":3733,"high":3734,"low":3735,"close":3736,"volume":3737},"2006-06-19",52.8154,52.8581,51.4014,52.5519,307695000,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2006-06-26",52.8351,55.0398,51.6716,54.9096,305443700,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2006-07-03",55.1163,55.5986,53.8532,53.9604,140750200,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2006-07-10",54.0905,54.5345,51.2505,51.6945,313827000,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2006-07-17",51.7481,53.8685,50.7912,51.0974,416450400,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2006-07-24",51.4878,53.5011,51.4802,53.3327,340720300,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2006-07-31",53.149,54.5881,52.1921,53.2944,258970200,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3761,"volume":3785},"2006-08-07",53.103,53.5547,51.3117,277425000,{"time":3787,"open":3788,"high":3789,"low":3790,"close":3791,"volume":3792},"2006-08-14",52.1232,54.4273,51.8093,54.3049,221026600,{"time":3794,"open":3795,"high":3796,"low":3797,"close":3798,"volume":3799},"2006-08-21",53.9527,54.1977,52.7509,53.2791,139855400,{"time":3801,"open":3802,"high":3803,"low":3804,"close":3805,"volume":3806},"2006-08-28",53.2332,55.3,53.2179,54.9785,181520500,{"time":3808,"open":3809,"high":3810,"low":3811,"close":3812,"volume":3813},"2006-09-04",55.0627,55.5144,53.6312,54.0216,150211900,{"time":3815,"open":3816,"high":3817,"low":3818,"close":3819,"volume":3820},"2006-09-11",53.6848,55.8971,53.3174,55.6215,202863800,{"time":3822,"open":3823,"high":3824,"low":3825,"close":3826,"volume":3827},"2006-09-18",55.3842,56.3182,54.3967,54.7642,284746000,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2006-09-25",54.9479,56.2757,54.435,55.2928,223511700,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2006-10-02",55.2697,56.7519,54.2791,56.4447,222149700,{"time":3843,"open":3844,"high":3845,"low":3846,"close":3847,"volume":3848},"2006-10-09",56.3372,58.2955,56.1068,58.2878,197513200,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2006-10-16",58.2724,58.9789,57.8654,58.0574,223283200,{"time":3857,"open":3853,"high":3858,"low":3859,"close":3860,"volume":3861},"2006-10-23",59.2477,57.6657,58.4721,222253400,{"time":3863,"open":3864,"high":3865,"low":3866,"close":3867,"volume":3868},"2006-10-30",58.1956,58.9713,56.9054,57.4661,241190300,{"time":3870,"open":3871,"high":3872,"low":3873,"close":3874,"volume":3875},"2006-11-06",57.7579,59.002,57.5966,58.7639,242591000,{"time":3877,"open":3878,"high":3879,"low":3880,"close":3881,"volume":3882},"2006-11-13",58.6948,60.7529,58.5182,60.3536,258347500,{"time":3884,"open":3885,"high":3879,"low":3886,"close":3887,"volume":3888},"2006-11-20",60.1693,59.985,60.3305,140342700,{"time":3890,"open":3891,"high":3892,"low":3893,"close":3894,"volume":3895},"2006-11-27",60.2922,60.3613,58.5873,59.7316,330996600,{"time":3897,"open":3898,"high":3899,"low":3900,"close":3901,"volume":3902},"2006-12-04",59.8698,61.2521,59.8467,60.4995,214391900,{"time":3904,"open":3905,"high":3906,"low":3907,"close":3908,"volume":3909},"2006-12-11",60.5148,61.1215,59.816,60.5916,221657400,{"time":3911,"open":3912,"high":3913,"low":3914,"close":3915,"volume":3916},"2006-12-18",60.7145,60.8297,59.2094,59.4683,225550200,{"time":3918,"open":3919,"high":3920,"low":3921,"close":3922,"volume":3923},"2006-12-25",59.638,61.1418,59.6148,60.1778,120144800,{"time":3925,"open":3926,"high":3927,"low":3928,"close":3929,"volume":3930},"2007-01-01",60.6791,61.0184,59.1521,59.1752,157159800,{"time":3932,"open":3933,"high":3934,"low":3935,"close":3936,"volume":3937},"2007-01-08",59.3449,60.9644,58.7588,60.9105,235729400,{"time":3939,"open":3940,"high":3941,"low":3942,"close":3943,"volume":3944},"2007-01-15",61.0878,61.2035,59.2832,59.9696,167047900,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2007-01-22",60.0158,60.8873,59.314,60.2087,238409200,{"time":3953,"open":3954,"high":3955,"low":3922,"close":3956,"volume":3957},"2007-01-29",60.2472,62.0441,61.8899,224784000,{"time":3959,"open":3960,"high":3961,"low":3962,"close":3963,"volume":3964},"2007-02-05",61.8668,62.6303,61.4657,61.9362,170629300,{"time":3966,"open":3967,"high":3968,"low":3969,"close":3970,"volume":3971},"2007-02-12",61.913,62.692,61.3809,62.5994,232129900,{"time":3973,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},"2007-02-19",62.4683,63.6174,61.7742,63.201,228256500,{"time":3980,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},"2007-02-26",63.4863,63.5557,59.1907,59.2755,506941900,{"time":3987,"open":3988,"high":3989,"low":3990,"close":3991,"volume":3992},"2007-03-05",58.6816,60.3706,57.9567,60.2935,417664500,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2007-03-12",60.1624,60.548,58.2497,59.5917,422594500,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2007-03-19",60.0235,62.5609,60.0081,62.0011,258906400,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2007-03-26",62.0629,62.1866,60.6489,61.3907,259461400,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2007-04-02",61.5143,62.4416,61.1589,62.1557,141389900,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2007-04-09",62.4184,62.8975,61.5607,62.8666,222627600,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2007-04-16",63.2143,63.8479,62.4339,63.6006,282559400,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2007-04-23",63.5233,64.2652,62.8743,63.7629,247606000,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2007-04-30",63.7242,64.0333,61.9161,63.9947,329559500,{"time":4050,"open":4051,"high":4052,"low":4053,"close":4054,"volume":4055},"2007-05-07",63.902,64.3115,62.7816,63.6238,315588300,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4061,"volume":4062},"2007-05-14",63.5852,63.817,62.1712,63.1525,435294400,{"time":4064,"open":4061,"high":4065,"low":4066,"close":4067,"volume":4068},"2007-05-21",64.9837,63.0211,63.7397,411528900,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2007-05-28",63.9638,65.8105,63.6934,65.4474,263550600,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2007-06-04",65.2851,65.656,63.0983,64.0179,432159600,{"time":4084,"open":4085,"high":4086,"low":4087,"close":4088,"volume":4089},"2007-06-11",63.9329,65.4397,62.9052,65.1615,465323400,{"time":4091,"open":4092,"high":4093,"low":4094,"close":4095,"volume":4096},"2007-06-18",65.3547,65.4164,63.5929,64.072,403682600,{"time":4098,"open":4099,"high":4100,"low":4101,"close":4102,"volume":4103},"2007-06-25",63.8865,65.1773,62.9748,64.1786,525540300,{"time":4105,"open":4106,"high":4107,"low":4108,"close":4109,"volume":4110},"2007-07-02",64.5502,65.7502,64.4496,65.6495,179211600,{"time":4112,"open":4113,"high":4114,"low":4102,"close":4115,"volume":4116},"2007-07-09",65.7734,66.3773,65.727,355680800,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4108,"volume":4122},"2007-07-16",65.7192,65.9282,63.9386,447624200,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2007-07-23",64.7437,64.914,59.1697,59.3246,837047900,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2007-07-30",59.851,61.2755,58.0317,58.3337,786992300,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2007-08-06",58.5427,62.0109,57.2266,60.4316,1118810100,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2007-08-13",61.4613,61.98,56.7001,60.7026,938905200,{"time":4152,"open":4153,"high":4154,"low":4155,"close":4156,"volume":4157},"2007-08-20",60.9039,62.0264,59.9749,61.647,460206500,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2007-08-27",61.438,61.5232,59.1465,60.9581,327746100,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2007-09-03",60.9116,62.1813,59.6032,60.1761,301560200,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2007-09-10",60.3155,60.7955,58.5426,60.4548,381653300,{"time":4180,"open":3891,"high":4181,"low":4182,"close":4183,"volume":4184},"2007-09-17",63.5593,59.7581,62.6767,492783500,{"time":4186,"open":4187,"high":4188,"low":4189,"close":4190,"volume":4191},"2007-09-24",62.7851,63.0543,61.5254,62.1152,361140500,{"time":4193,"open":4194,"high":4195,"low":4194,"close":4196,"volume":4197},"2007-10-01",62.1851,65.5143,65.2893,336847800,{"time":4199,"open":4200,"high":4201,"low":4202,"close":4203,"volume":4204},"2007-10-08",65.1186,65.8791,64.1485,65.0487,297380100,{"time":4206,"open":4207,"high":4208,"low":4209,"close":4210,"volume":4211},"2007-10-15",65.0332,65.3281,61.3081,61.378,427502600,{"time":4213,"open":4214,"high":4215,"low":4216,"close":4215,"volume":4217},"2007-10-22",60.9511,63.6441,60.8037,545786300,{"time":4219,"open":4220,"high":4221,"low":4216,"close":4222,"volume":4223},"2007-10-29",63.8071,64.2571,61.7195,525208000,{"time":4225,"open":4226,"high":4227,"low":4228,"close":4229,"volume":4230},"2007-11-05",60.8735,62.0842,58.8403,59.6396,531384200,{"time":4232,"open":4233,"high":4234,"low":4235,"close":4236,"volume":4237},"2007-11-12",59.6707,61.4866,58.623,59.205,525955100,{"time":57,"open":4239,"high":4240,"low":4241,"close":4242,"volume":4243},58.8946,59.011,56.6518,58.2505,391810800,{"time":4245,"open":4246,"high":4247,"low":4248,"close":4249,"volume":4250},"2007-11-26",58.4756,60.4933,56.6441,59.4844,432733100,{"time":4252,"open":4253,"high":4254,"low":4255,"close":4256,"volume":4257},"2007-12-03",59.4068,61.153,57.8625,60.9124,342185200,{"time":4259,"open":4260,"high":4261,"low":4262,"close":4263,"volume":4264},"2007-12-10",60.9201,61.7583,58.1651,58.2039,448505700,{"time":4266,"open":4267,"high":4268,"low":4269,"close":4268,"volume":4270},"2007-12-17",58.0642,60.9978,56.9234,477380200,{"time":4272,"open":4273,"high":4274,"low":4275,"close":4275,"volume":4276},"2007-12-24",61.0831,61.96,59.6147,215136900,{"time":75,"open":4278,"high":4279,"low":4280,"close":4281,"volume":4282},59.529,59.8016,55.7603,56.134,369727400,{"time":93,"open":4284,"high":4285,"low":4286,"close":4287,"volume":4288},56.282,57.0529,53.4321,54.6779,711285600,{"time":111,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},55.2931,55.4333,51.6178,52.3419,557203300,{"time":130,"open":4296,"high":4297,"low":4298,"close":4299,"volume":4300},50.2006,54.6857,49.9826,53.3153,543182500,{"time":4302,"open":4303,"high":4304,"low":4305,"close":3624,"volume":4306},"2008-01-28",53.1985,56.7492,52.7235,500942000,{"time":4308,"open":4309,"high":4310,"low":4299,"close":4311,"volume":4312},"2008-02-04",56.4844,56.5312,54.2497,490296400,{"time":4314,"open":4315,"high":4316,"low":4317,"close":4318,"volume":4319},"2008-02-11",54.2419,56.2041,53.5177,54.4054,386339000,{"time":4321,"open":4322,"high":4323,"low":4324,"close":4325,"volume":4326},"2008-02-18",55.1919,55.8693,52.9805,54.055,291858800,{"time":4328,"open":4329,"high":4330,"low":4331,"close":4332,"volume":4333},"2008-02-25",54.0239,56.2509,53.0272,53.619,421780500,{"time":4335,"open":4336,"high":4337,"low":4338,"close":4339,"volume":4340},"2008-03-03",53.253,53.51,50.769,51.3608,492085100,{"time":4342,"open":4343,"high":4344,"low":4345,"close":4346,"volume":4347},"2008-03-10",51.4076,53.2218,49.9125,51.501,593383500,{"time":946,"open":4349,"high":4350,"low":4349,"close":4351,"volume":4352},50.0137,53.6735,52.5444,524090800,{"time":4354,"open":4355,"high":4356,"low":4357,"close":4358,"volume":4359},"2008-03-24",53.1683,54.931,52.9968,53.184,218023700,{"time":4361,"open":4362,"high":4363,"low":4364,"close":4365,"volume":4366},"2008-03-31",53.1995,56.0697,52.8876,55.5004,246530300,{"time":4368,"open":4369,"high":4370,"low":4371,"close":4372,"volume":4373},"2008-04-07",55.8903,56.0463,53.3633,53.6129,297239800,{"time":4375,"open":4376,"high":4377,"low":4378,"close":4379,"volume":4380},"2008-04-14",53.5349,56.3661,53.2151,55.8981,295728100,{"time":4382,"open":4383,"high":4377,"low":4384,"close":4385,"volume":4386},"2008-04-21",55.6486,54.2135,56.0775,144627300,{"time":4388,"open":4389,"high":4390,"low":4391,"close":4392,"volume":4393},"2008-04-28",56.1009,57.3254,55.4536,56.5845,252886900,{"time":4395,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},"2008-05-05",56.4051,57.107,55.4068,55.7656,269991700,{"time":4402,"open":4403,"high":4404,"low":4405,"close":4406,"volume":4407},"2008-05-12",56.1165,58.1209,56.0073,57.6764,272079700,{"time":4409,"open":4410,"high":4411,"low":4412,"close":4413,"volume":4414},"2008-05-19",57.7388,58.2925,55.9449,56.3193,409431200,{"time":4416,"open":4417,"high":4418,"low":4419,"close":4420,"volume":4421},"2008-05-26",56.4519,58.5109,56.4285,58.2379,228207000,{"time":4423,"open":4424,"high":4425,"low":4426,"close":4427,"volume":4428},"2008-06-02",58.1599,59.4546,56.9822,57.653,472762900,{"time":4430,"open":4431,"high":4432,"low":4433,"close":4434,"volume":4435},"2008-06-09",57.809,58.0196,55.8669,57.185,477757100,{"time":4437,"open":4438,"high":4439,"low":4440,"close":4441,"volume":4442},"2008-06-16",56.9745,57.9182,56.0385,56.6001,435127200,{"time":4444,"open":4445,"high":4446,"low":4447,"close":4448,"volume":4449},"2008-06-23",56.873,56.9276,53.8157,54.385,534681100,{"time":4451,"open":4452,"high":4453,"low":4454,"close":4455,"volume":4456},"2008-06-30",54.4865,54.7594,51.5115,52.083,414224900,{"time":4458,"open":4459,"high":4460,"low":4461,"close":4462,"volume":4463},"2008-07-07",52.2395,53.6643,50.8382,52.6623,651008500,{"time":4465,"open":4466,"high":4467,"low":4468,"close":4469,"volume":4470},"2008-07-14",53.0615,54.682,50.5094,53.9227,584706000,{"time":4472,"open":4473,"high":4474,"low":4475,"close":4476,"volume":4477},"2008-07-21",54.3062,56.7487,54.0009,55.3318,549597100,{"time":4479,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},"2008-07-28",55.3005,56.42,54.1888,55.9033,561003900,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2008-08-04",55.9189,57.4377,54.6507,57.242,479756500,{"time":4493,"open":4494,"high":4495,"low":4496,"close":4497,"volume":4498},"2008-08-11",57.3594,59.7079,57.2498,58.792,670792400,{"time":4500,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},"2008-08-18",58.925,59.0425,56.4043,57.6803,465719600,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4511,"volume":4512},"2008-08-25",57.3202,58.4397,55.3396,57.8291,363586200,{"time":4514,"open":4515,"high":4516,"low":4517,"close":4518,"volume":4519},"2008-09-01",58.7215,59.1051,54.909,56.0833,457826500,{"time":4521,"open":4522,"high":4523,"low":4524,"close":4525,"volume":4526},"2008-09-08",57.9465,58.2048,54.7211,56.5609,669330500,{"time":4528,"open":4529,"high":4530,"low":4531,"close":4532,"volume":4533},"2008-09-15",54.9169,67.3642,52.5762,58.7137,1180516700,{"time":4535,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},"2008-09-22",58.8703,58.9955,53.9662,55.4097,492970200,{"time":148,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},54.3114,55.1744,48.4276,49.1886,561859400,{"time":167,"open":4548,"high":4549,"low":4550,"close":4551,"volume":4552},47.5097,47.6353,36.4874,41.1474,857963300,{"time":4554,"open":4555,"high":4556,"low":4557,"close":4558,"volume":4559},"2008-10-13",42.787,46.1682,37.8838,40.9513,708780000,{"time":187,"open":4561,"high":4562,"low":4563,"close":4564,"volume":4565},41.775,42.9204,35.2165,37.0052,496491700,{"time":206,"open":4567,"high":4568,"low":4569,"close":4570,"volume":4571},36.1815,42.434,34.5811,42.1672,499880100,{"time":972,"open":4573,"high":4574,"low":4575,"close":4576,"volume":4577},41.9554,43.3126,38.684,39.7117,355981200,{"time":222,"open":4579,"high":4580,"low":4581,"close":4582,"volume":4583},40.5904,40.6688,33.9221,35.8049,440083600,{"time":243,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},35.5774,36.5423,29.1209,31.8824,578989300,{"time":999,"open":4591,"high":4592,"low":4593,"close":4594,"volume":4595},32.3217,37.8603,31.953,37.1386,289426200,{"time":1017,"open":4567,"high":4597,"low":4598,"close":4599,"volume":4600},36.4403,32.557,36.1658,488644200,{"time":4602,"open":4603,"high":4604,"low":4605,"close":4606,"volume":4607},"2008-12-08",37.0523,38.7625,34.534,36.7855,426393100,{"time":4609,"open":4610,"high":4611,"low":4612,"close":4613,"volume":4614},"2008-12-15",37.0758,39.2332,35.0047,38.2055,443612000,{"time":4616,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},"2008-12-22",38.3781,38.3938,36.1814,37.5874,184431300,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4627,"volume":4628},"2008-12-29",37.4372,40.0932,36.291,39.698,207235300,{"time":4630,"open":4631,"high":4632,"low":4633,"close":4634,"volume":4635},"2009-01-05",39.9114,41.0339,37.8799,38.0459,356829900,{"time":4637,"open":4638,"high":4639,"low":4640,"close":4641,"volume":4642},"2009-01-12",37.9036,38.0301,34.631,36.7416,372020900,{"time":4644,"open":4645,"high":4646,"low":4647,"close":4648,"volume":4649},"2009-01-19",36.2673,36.5598,33.8801,35.0895,297503100,{"time":4651,"open":4652,"high":4653,"low":4654,"close":4655,"volume":4656},"2009-01-26",35.0658,37.54,34.8682,35.1606,313554600,{"time":4658,"open":4659,"high":4660,"low":4661,"close":4662,"volume":4663},"2009-02-02",34.5124,37.287,34.4966,37.121,310839800,{"time":4665,"open":4666,"high":1982,"low":4667,"close":4668,"volume":4669},"2009-02-09",36.9866,34.3623,35.3108,335707700,{"time":4671,"open":4672,"high":4673,"low":4674,"close":4675,"volume":4676},"2009-02-16",33.9907,34.4808,31.7695,32.5204,307751600,{"time":4678,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},"2009-02-23",32.7101,32.7655,30.5442,30.9474,420612800,{"time":260,"open":4685,"high":4686,"low":4687,"close":4688,"volume":4689},30.2438,30.3703,27.1293,27.825,405555400,{"time":284,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},27.4534,31.3505,27.0819,31.1213,393482000,{"time":4697,"open":4698,"high":4699,"low":4700,"close":4701,"volume":4702},"2009-03-16",31.4691,33.5955,30.3782,31.6035,387209400,{"time":4704,"open":4705,"high":4706,"low":4707,"close":4708,"volume":4709},"2009-03-23",32.6785,35.2674,32.3544,34.0143,449586300,{"time":4711,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},"2009-03-30",33.0309,36.1953,32.341,36.1873,335311800,{"time":4718,"open":4719,"high":4720,"low":4721,"close":4722,"volume":4723},"2009-04-06",35.6798,37.0438,34.1967,36.9883,238802200,{"time":4725,"open":4726,"high":4727,"low":4728,"close":4729,"volume":4730},"2009-04-13",36.6869,38.281,35.6004,37.8686,281861000,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4736,"volume":4737},"2009-04-20",37.0914,38.2889,35.648,37.7655,317365500,{"time":4739,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},"2009-04-27",37.1469,39.8433,36.7821,38.7172,312799800,{"time":4746,"open":4747,"high":4748,"low":4749,"close":4750,"volume":4751},"2009-05-04",39.082,40.7633,38.7727,40.454,324484300,{"time":4753,"open":4754,"high":4755,"low":4756,"close":4757,"volume":4758},"2009-05-11",39.6926,40.3033,37.3214,37.8765,285025900,{"time":4760,"open":4761,"high":4762,"low":4763,"close":4764,"volume":4765},"2009-05-18",38.3048,40.2002,37.5514,37.9003,246990500,{"time":4767,"open":4768,"high":4769,"low":4770,"close":4771,"volume":4772},"2009-05-25",37.5672,39.9464,37.5276,39.7878,232186600,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2009-06-01",40.7315,42.6587,40.5253,42.1908,264628000,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":4786},"2009-06-08",41.8736,42.397,40.9298,41.8577,253448800,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2009-06-15",41.2629,41.3105,39.653,40.6919,244021700,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2009-06-22",40.4381,40.8902,38.8758,40.6285,238368700,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},"2009-06-29",40.7078,41.4374,39.5451,39.7202,191843600,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2009-07-06",39.37,39.5849,37.6192,38.2798,234871500,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2009-07-13",38.4309,41.678,37.7386,41.3039,209228400,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2009-07-20",41.5825,43.6676,41.2164,43.6198,226396900,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2009-07-27",43.6118,44.917,43.2458,44.2247,244586500,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2009-08-03",44.7579,46.0312,44.2565,45.4343,229488900,{"time":4844,"open":4845,"high":4839,"low":4846,"close":4847,"volume":4848},"2009-08-10",45.307,44.4236,44.8932,238240800,{"time":4850,"open":4851,"high":4852,"low":4853,"close":4854,"volume":4855},"2009-08-17",43.9779,46.4689,43.5164,46.2779,204287200,{"time":4857,"open":4858,"high":4859,"low":4860,"close":4861,"volume":4862},"2009-08-24",46.4769,47.0976,45.5457,46.1983,182930300,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2009-08-31",45.7288,46.262,43.9382,45.4025,236193000,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2009-09-07",45.888,47.7423,45.3627,47.2886,149171800,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2009-09-14",46.9385,49.6125,46.8509,49.2702,213533300,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2009-09-21",48.8007,49.9446,47.4717,47.727,241060900,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2009-09-28",48.0381,49.2825,45.8923,46.2672,294011800,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2009-10-05",46.5145,49.0671,46.331,48.9953,220233400,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2009-10-12",49.2905,49.825,48.3412,49.2028,178654000,{"time":4913,"open":4914,"high":4915,"low":4916,"close":4917,"volume":4918},"2009-10-19",49.3623,49.8728,47.6791,47.9105,274021500,{"time":4920,"open":4921,"high":4922,"low":4923,"close":4924,"volume":4925},"2009-10-26",48.0541,48.7959,44.6558,44.935,416640400,{"time":4927,"open":4928,"high":4929,"low":4930,"close":4902,"volume":4931},"2009-11-02",45.1743,46.7299,44.1373,397544600,{"time":4933,"open":4934,"high":4935,"low":4936,"close":4937,"volume":4938},"2009-11-09",46.7378,47.735,45.972,46.8495,293193900,{"time":4940,"open":4941,"high":4942,"low":4943,"close":4934,"volume":4944},"2009-11-16",47.1606,48.4051,46.339,275565900,{"time":4946,"open":4947,"high":4948,"low":4949,"close":4950,"volume":4951},"2009-11-23",47.392,48.1179,45.5014,45.9322,202677200,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2009-11-30",45.988,48.5566,45.3578,48.1976,366599200,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4964,"volume":4965},"2009-12-07",48.1897,48.5327,47.3042,47.9982,275519800,{"time":4967,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},"2009-12-14",48.3811,49.1549,47.8387,48.8039,284971000,{"time":4974,"open":4975,"high":4976,"low":4969,"close":4977,"volume":4978},"2009-12-21",49.1629,50.7722,50.7481,152434300,{"time":4980,"open":4981,"high":4982,"low":4983,"close":4984,"volume":4985},"2009-12-28",50.9323,50.9484,49.8671,50.0112,139546600,{"time":4987,"open":4988,"high":4989,"low":4990,"close":4989,"volume":4991},"2010-01-04",50.692,51.6772,50.5719,263030600,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2010-01-11",51.8854,51.9655,50.644,51.0044,247580600,{"time":5000,"open":5001,"high":5002,"low":5003,"close":5004,"volume":5005},"2010-01-18",51.1966,51.9575,49.002,49.4426,291404100,{"time":5007,"open":5008,"high":5009,"low":5010,"close":5011,"volume":5012},"2010-01-25",49.7229,49.779,48.0329,48.145,366217500,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2010-02-01",48.3693,49.3625,46.455,47.4722,387940000,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2010-02-08",47.32,48.938,46.9516,48.8739,327160900,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2010-02-15",49.3865,50.7641,48.9219,50.5078,200430600,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2010-02-22",50.7962,50.8202,49.6428,50.2996,266829900,{"time":5042,"open":5043,"high":5044,"low":5043,"close":5045,"volume":5046},"2010-03-01",50.668,53.4393,53.3592,282248700,{"time":5048,"open":5049,"high":5050,"low":3798,"close":5051,"volume":5052},"2010-03-08",53.3752,54.5686,54.2403,312213500,{"time":5054,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},"2010-03-15",54.2082,55.1693,53.6636,53.9919,308400200,{"time":5061,"open":5062,"high":5063,"low":5064,"close":5065,"volume":5066},"2010-03-22",53.6075,55.6922,53.4874,54.4476,302623300,{"time":5068,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},"2010-03-29",54.6885,55.2505,54.1104,54.9454,193079800,{"time":5075,"open":5076,"high":5077,"low":5078,"close":5079,"volume":5080},"2010-04-05",55.09,56.455,54.9535,56.4068,281316100,{"time":5082,"open":5083,"high":5084,"low":5085,"close":5086,"volume":5087},"2010-04-12",56.4309,58.2777,56.1579,57.3783,301877000,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2010-04-19",57.0572,59.5864,56.0294,59.5222,341964300,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5100,"volume":5101},"2010-04-26",59.5543,59.9478,57.4667,57.5309,401151600,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2010-05-03",57.8922,58.8638,50.8745,52.4804,654804700,{"time":5110,"open":5111,"high":5104,"low":5112,"close":5113,"volume":5114},"2010-05-10",55.0418,54.3593,55.8527,457037400,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2010-05-17",56.2061,56.8484,50.3927,52.2475,579491200,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2010-05-24",52.0307,53.9337,49.5497,53.195,470221400,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2010-05-31",52.6731,53.8695,50.8825,51.0351,330385400,{"time":5137,"open":5138,"high":5139,"low":5140,"close":3544,"volume":5141},"2010-06-07",51.2599,52.2154,48.7387,466936700,{"time":5143,"open":5144,"high":5145,"low":5146,"close":5147,"volume":5148},"2010-06-14",52.8337,54.2228,52.3198,53.6366,325337300,{"time":5150,"open":5151,"high":5152,"low":5153,"close":5154,"volume":5155},"2010-06-21",54.4958,54.6002,50.746,51.8942,359473700,{"time":5157,"open":5158,"high":5159,"low":5160,"close":5161,"volume":5162},"2010-06-28",51.8621,52.384,47.47,48.1901,455030000,{"time":5164,"open":5165,"high":5166,"low":5167,"close":5166,"volume":5168},"2010-07-05",49.0279,50.7036,47.2556,266065600,{"time":5170,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},"2010-07-12",50.5586,51.9119,49.0521,49.1971,348317100,{"time":5177,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},"2010-07-19",49.3582,52.4517,48.456,52.347,358684400,{"time":5184,"open":5185,"high":5186,"low":5187,"close":5188,"volume":5189},"2010-07-26",52.5725,54.1917,51.4125,52.3792,340747900,{"time":5191,"open":5192,"high":5193,"low":5194,"close":5195,"volume":5196},"2010-08-02",53.3056,53.6037,51.4447,52.4758,242333900,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5174,"volume":5202},"2010-08-09",52.8625,53.2573,48.9474,313873200,{"time":5204,"open":3372,"high":5205,"low":5206,"close":5207,"volume":5208},"2010-08-16",51.0983,48.4479,49.2616,321053400,{"time":5210,"open":5211,"high":5212,"low":5213,"close":5214,"volume":5215},"2010-08-23",49.6241,49.8819,47.3684,49.6643,344897800,{"time":5217,"open":5218,"high":5219,"low":5220,"close":5221,"volume":5222},"2010-08-30",49.4227,51.9844,48.0773,51.8233,263422600,{"time":5224,"open":5225,"high":5226,"low":5227,"close":5228,"volume":5229},"2010-09-06",51.6622,51.9442,50.6794,51.3319,207212700,{"time":5231,"open":5232,"high":5199,"low":5233,"close":5234,"volume":5235},"2010-09-13",51.92,51.783,52.5322,293806300,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2010-09-20",52.7014,54.3206,52.22,54.1018,335269200,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2010-09-27",54.1179,55.3616,53.1003,54.8044,311695900,{"time":5251,"open":5252,"high":5253,"low":5254,"close":5255,"volume":5256},"2010-10-04",54.659,56.2581,53.6899,55.9512,277020200,{"time":5258,"open":5259,"high":5260,"low":5261,"close":5262,"volume":5263},"2010-10-11",55.9996,57.5422,55.2486,56.7669,292363500,{"time":5265,"open":5266,"high":5267,"low":5268,"close":5269,"volume":5270},"2010-10-18",56.9849,57.413,55.6847,56.7911,247361000,{"time":5272,"open":5273,"high":5274,"low":5275,"close":5276,"volume":5277},"2010-10-25",57.211,57.7925,56.1612,56.7749,216432900,{"time":5279,"open":5280,"high":5281,"low":5282,"close":5283,"volume":5284},"2010-11-01",57.0657,59.7631,55.9754,59.5774,267071900,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5290,"volume":5291},"2010-11-08",59.3836,59.8035,58.0671,58.1721,225551500,{"time":5293,"open":5294,"high":5295,"low":5296,"close":5297,"volume":5298},"2010-11-15",58.4548,58.8343,56.6538,58.5113,233869700,{"time":5300,"open":5301,"high":5302,"low":5303,"close":5304,"volume":5305},"2010-11-22",58.2852,59.5612,57.7441,59.1332,155507800,{"time":5307,"open":5308,"high":5309,"low":5290,"close":5310,"volume":5311},"2010-11-29",58.9151,61.2975,61.1118,255581400,{"time":5313,"open":5314,"high":5315,"low":5316,"close":5317,"volume":5318},"2010-12-06",61.0876,62.9451,60.9745,62.7916,236022400,{"time":5320,"open":5321,"high":5322,"low":5323,"close":5324,"volume":5325},"2010-12-13",63.042,63.147,62.0729,63.0097,253327100,{"time":5327,"open":5328,"high":5329,"low":5330,"close":5331,"volume":5332},"2010-12-20",63.2439,64.2361,62.937,63.8629,127911400,{"time":5334,"open":5335,"high":5336,"low":5337,"close":5338,"volume":5339},"2010-12-27",63.6601,64.2685,63.4167,63.4735,131057900,{"time":5341,"open":5342,"high":5343,"low":5344,"close":5345,"volume":5346},"2011-01-03",64.0413,64.9175,62.8245,63.7006,272411400,{"time":5348,"open":5338,"high":5349,"low":5350,"close":5351,"volume":5352},"2011-01-10",65.453,62.9705,65.3394,203311500,{"time":5354,"open":5355,"high":5356,"low":5357,"close":5358,"volume":5359},"2011-01-17",65.1366,65.4692,62.5649,62.6217,244861000,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2011-01-24",62.6298,64.6336,62.4269,62.8001,300250700,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5372,"volume":5373},"2011-01-31",63.1733,65.0068,62.6703,64.7958,231678200,{"time":5375,"open":5376,"high":5377,"low":5378,"close":5379,"volume":5380},"2011-02-07",64.8851,66.605,64.8283,66.5806,208278100,{"time":5382,"open":5383,"high":5384,"low":5385,"close":5386,"volume":5387},"2011-02-14",66.6131,67.9597,66.3859,67.619,192329200,{"time":5389,"open":5390,"high":5391,"low":5392,"close":5393,"volume":5394},"2011-02-21",67.1161,67.3513,64.3253,66.6699,303322200,{"time":5396,"open":5397,"high":5391,"low":5398,"close":5399,"volume":5400},"2011-02-28",67.0512,65.096,66.8808,321651400,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2011-03-07",67.1404,67.1891,64.3172,65.0473,400594900,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2011-03-14",64.3658,65.169,62.93,64.4632,405105000,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2011-03-21",65.2907,67.5245,64.7796,66.8416,292071500,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2011-03-28",67.0611,69.1179,66.3213,68.7276,216698600,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5434,"volume":5435},"2011-04-04",68.9065,69.817,67.9635,68.2724,279811500,{"time":5437,"open":5438,"high":5439,"low":5440,"close":5441,"volume":5442},"2011-04-11",68.3049,68.5163,66.2156,67.8903,292535300,{"time":5444,"open":5445,"high":5446,"low":5447,"close":5448,"volume":5449},"2011-04-18",66.866,68.6789,66.1993,68.6545,167938800,{"time":5451,"open":5452,"high":5453,"low":5454,"close":5455,"volume":5456},"2011-04-25",68.5894,70.4673,68.1017,70.2316,205817500,{"time":5458,"open":5459,"high":5460,"low":5461,"close":5462,"volume":5463},"2011-05-02",70.5487,70.5731,66.996,67.6952,338092100,{"time":5465,"open":5466,"high":5467,"low":5468,"close":5441,"volume":5469},"2011-05-09",67.6139,69.5406,67.4594,326272600,{"time":5471,"open":5472,"high":5473,"low":5474,"close":5475,"volume":5476},"2011-05-16",67.4432,68.2643,66.175,67.3619,308690100,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},"2011-05-23",66.1912,68.2317,65.6547,68.0041,269370600,{"time":5485,"open":5486,"high":5487,"low":5488,"close":5489,"volume":5490},"2011-05-30",68.7845,68.9878,65.5978,65.7522,299550400,{"time":5492,"open":5493,"high":5494,"low":5495,"close":5496,"volume":5497},"2011-06-06",65.6465,65.9067,63.1264,63.4109,320057600,{"time":5499,"open":5500,"high":5501,"low":5502,"close":5500,"volume":5503},"2011-06-13",63.5979,64.7767,62.7849,375922500,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2011-06-20",63.3784,65.9392,63.354,64.988,351540300,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2011-06-27",64.9636,68.4756,64.5978,68.3618,297271000,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2011-07-04",68.4368,70.1002,68.1107,69.4153,235897000,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2011-07-11",68.5428,68.9261,66.9039,67.5236,371641900,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},"2011-07-18",67.2219,68.7385,66.0477,68.5347,251143600,{"time":5540,"open":5541,"high":5542,"low":5543,"close":5544,"volume":5545},"2011-07-25",67.6948,68.2982,63.7156,65.0202,360462700,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5551,"volume":5552},"2011-08-01",65.7949,66.0396,56.801,58.1627,623553600,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5558,"volume":5559},"2011-08-08",56.271,58.228,51.9901,56.907,768759000,{"time":5561,"open":5562,"high":5563,"low":5564,"close":5565,"volume":5566},"2011-08-15",57.5512,58.5705,52.9197,53.2296,413778500,{"time":1042,"open":5568,"high":5569,"low":5570,"close":5571,"volume":5572},54.7299,57.3147,52.6506,56.3525,398385600,{"time":5574,"open":5575,"high":5576,"low":5577,"close":5578,"volume":5579},"2011-08-29",57.1353,60.2502,55.529,55.8225,356894200,{"time":1061,"open":5581,"high":5582,"low":5581,"close":5583,"volume":5584},53.7596,58.1383,55.0397,311024000,{"time":1079,"open":5586,"high":5587,"low":5588,"close":5589,"volume":5590},54.1265,58.7335,54.1183,58.3177,411259600,{"time":1099,"open":5592,"high":5593,"low":5594,"close":5595,"volume":5596},57.1598,58.1301,51.77,53.3213,457977400,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2011-09-26",53.8943,56.8002,52.5846,52.6337,401020100,{"time":1115,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},52.2326,55.3432,49.1876,53.616,564408000,{"time":5611,"open":5612,"high":5613,"low":5614,"close":5615,"volume":5616},"2011-10-10",54.8193,58.3964,53.6488,58.2327,352051500,{"time":5618,"open":5619,"high":5620,"low":5621,"close":5622,"volume":5623},"2011-10-17",57.717,58.3555,55.4578,58.2245,378956700,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2011-10-24",58.4865,63.0049,57.7416,62.2355,437716000,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2011-10-31",61.2696,61.7526,58.0854,61.065,380740100,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2011-11-07",60.9831,61.9163,58.6338,60.8849,352848100,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2011-11-14",60.6557,61.2941,58.3391,58.9203,316234600,{"time":5653,"open":5628,"high":5654,"low":5655,"close":5655,"volume":5656},"2011-11-21",57.9953,54.5328,211506400,{"time":5658,"open":5659,"high":5660,"low":5661,"close":5662,"volume":5663},"2011-11-28",56.5547,61.0895,56.4073,60.1645,316193300,{"time":5665,"open":5666,"high":5667,"low":5668,"close":5669,"volume":5670},"2011-12-05",61.3433,61.7116,59.1168,61.0159,301602900,{"time":5672,"open":5673,"high":5674,"low":5675,"close":5676,"volume":5677},"2011-12-12",60.1563,61.0649,57.7743,59.1495,320705500,{"time":5679,"open":5680,"high":5681,"low":5682,"close":5683,"volume":5684},"2011-12-19",59.698,61.4286,57.979,61.3217,252102900,{"time":5686,"open":5687,"high":5688,"low":5689,"close":5690,"volume":5691},"2011-12-26",61.0832,61.8235,60.2688,60.6637,123820200,{"time":5693,"open":5694,"high":5695,"low":5696,"close":5697,"volume":5698},"2012-01-02",62.2512,62.4075,60.3511,61.5191,197927600,{"time":5700,"open":5701,"high":5702,"low":5703,"close":5704,"volume":5705},"2012-01-09",61.807,63.2712,61.2065,62.8352,207197600,{"time":5707,"open":5708,"high":5709,"low":5710,"close":5711,"volume":5712},"2012-01-16",63.4192,64.579,62.6214,64.3652,161900900,{"time":5714,"open":5715,"high":5716,"low":5717,"close":5718,"volume":5719},"2012-01-23",64.3734,65.7306,63.5591,65.5743,260570400,{"time":5721,"open":5722,"high":5723,"low":5724,"close":5725,"volume":5726},"2012-01-30",65.0479,68.4533,64.5873,68.2312,284786700,{"time":5728,"open":5729,"high":5730,"low":5731,"close":5732,"volume":5733},"2012-02-06",67.9186,68.4451,66.693,66.8493,214052300,{"time":5735,"open":5736,"high":5737,"low":5738,"close":5739,"volume":5740},"2012-02-13",67.5402,68.5274,66.6272,68.0996,242534700,{"time":5742,"open":5743,"high":5744,"low":5745,"close":5746,"volume":5747},"2012-02-20",68.2065,68.3052,66.8411,67.9762,173301500,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"2012-02-27",67.3181,68.3217,65.673,66.0103,304017300,{"time":5756,"open":5757,"high":5758,"low":5759,"close":5760,"volume":5761},"2012-03-05",65.7964,67.5732,64.4968,67.1207,287826400,{"time":5763,"open":5764,"high":5765,"low":5766,"close":5767,"volume":5768},"2012-03-12",67.2359,68.4944,66.6683,68.2723,242576300,{"time":5770,"open":5771,"high":5772,"low":5773,"close":5774,"volume":5775},"2012-03-19",68.1818,69.4157,67.0377,68.2176,257724300,{"time":5777,"open":5778,"high":5779,"low":5780,"close":5781,"volume":5782},"2012-03-26",69.0922,69.8513,67.673,68.3249,238541000,{"time":5784,"open":5785,"high":5786,"low":5787,"close":5788,"volume":5789},"2012-04-02",68.1021,69.3067,67.178,67.31,201920200,{"time":5791,"open":5792,"high":5793,"low":5794,"close":5795,"volume":5796},"2012-04-09",66.0806,66.7572,64.4717,65.6269,320331500,{"time":5798,"open":5799,"high":5800,"low":5801,"close":5802,"volume":5803},"2012-04-16",65.9156,67.2852,65.0823,66.1796,261364100,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2012-04-23",65.1648,68.0938,64.612,67.9701,247494500,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2012-04-30",67.9453,68.4569,65.1318,65.2556,287264100,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2012-05-07",64.9833,65.6763,64.3314,65.0988,265292700,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2012-05-14",64.4305,64.7605,61.4602,61.6252,307498700,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2012-05-21",61.8232,63.5559,61.3942,63.1928,276468700,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2012-05-28",63.8034,64.282,60.8166,60.9074,234742500,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2012-06-04",61.1301,64.1252,60.1813,63.5064,255359400,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2012-06-11",64.1829,64.2407,61.6995,63.7126,283672200,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2012-06-18",63.2011,65.2473,62.9948,63.9354,270683500,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2012-06-25",63.0361,66.1103,62.5366,65.9693,259470000,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5879,"volume":5880},"2012-07-02",66.2679,67.8599,65.7372,66.7737,167043400,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5886,"volume":5887},"2012-07-09",66.6825,67.1302,64.3359,66.1435,222415600,{"time":5889,"open":5890,"high":5891,"low":5892,"close":5893,"volume":5894},"2012-07-16",66.0191,66.9478,65.2148,65.447,213349800,{"time":5896,"open":5897,"high":5898,"low":5899,"close":5900,"volume":5901},"2012-07-23",64.2696,66.102,63.1999,65.7704,252236100,{"time":5903,"open":5904,"high":5905,"low":5906,"close":5907,"volume":5908},"2012-07-30",65.9362,66.2596,63.2248,65.1816,243108700,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5876,"volume":5914},"2012-08-06",65.2563,66.8068,65.1651,162852800,{"time":5916,"open":5917,"high":5918,"low":5919,"close":5920,"volume":5921},"2012-08-13",66.1684,67.8765,65.4138,67.7521,164150300,{"time":5923,"open":5924,"high":5925,"low":5926,"close":5891,"volume":5927},"2012-08-20",67.6526,68.5813,66.4254,171896800,{"time":5929,"open":5930,"high":5931,"low":5932,"close":5933,"volume":5934},"2012-08-27",67.3541,67.9594,66.6161,67.2629,141644200,{"time":5936,"open":5937,"high":5938,"low":5939,"close":5940,"volume":5941},"2012-09-03",67.3127,69.9826,66.7903,69.8665,183009800,{"time":5943,"open":5944,"high":5945,"low":5946,"close":5947,"volume":5948},"2012-09-10",69.8002,72.1053,69.4768,71.641,209064900,{"time":5950,"open":5951,"high":5952,"low":5953,"close":5954,"volume":5955},"2012-09-17",71.2927,71.4917,70.1567,70.8947,166281900,{"time":5957,"open":5958,"high":5959,"low":5960,"close":5961,"volume":5962},"2012-09-24",70.6633,71.1794,68.9569,69.4563,248752000,{"time":5964,"open":5965,"high":5966,"low":5967,"close":5968,"volume":5969},"2012-10-01",69.8891,70.963,69.2315,70.014,192375200,{"time":5971,"open":5972,"high":5973,"low":5974,"close":5975,"volume":5976},"2012-10-08",69.6062,69.8392,68.1827,68.3409,169574600,{"time":5978,"open":5979,"high":5980,"low":5981,"close":5982,"volume":5983},"2012-10-15",68.5406,70.0473,67.8164,68.1328,184112200,{"time":5985,"open":5986,"high":5987,"low":5988,"close":5989,"volume":5990},"2012-10-22",67.9579,68.3742,66.9508,67.5417,165088600,{"time":5992,"open":5993,"high":5994,"low":5995,"close":5996,"volume":5997},"2012-10-29",67.5584,69.0484,67.3253,67.5834,141315200,{"time":5999,"open":6000,"high":6001,"low":6002,"close":6003,"volume":6004},"2012-11-05",67.575,68.7321,65.5107,66.0767,194982700,{"time":6006,"open":6007,"high":6008,"low":6009,"close":6010,"volume":6011},"2012-11-12",66.2265,66.3098,63.3714,64.4951,227931100,{"time":6013,"open":6014,"high":6015,"low":6016,"close":6017,"volume":6018},"2012-11-19",65.1943,67.059,65.1111,66.984,121897400,{"time":6020,"open":6021,"high":6022,"low":6023,"close":6024,"volume":6025},"2012-11-26",66.8841,68.5989,66.2848,68.3242,211205600,{"time":6027,"open":6028,"high":6029,"low":6030,"close":6031,"volume":6032},"2012-12-03",68.8486,68.8903,67.7582,68.4074,158513800,{"time":6034,"open":6035,"high":6036,"low":6037,"close":6038,"volume":6039},"2012-12-10",68.5656,69.756,68.3492,68.5573,171952400,{"time":6041,"open":6042,"high":6043,"low":6044,"close":6045,"volume":6046},"2012-12-17",68.8237,71.0403,68.6905,70.6876,243588800,{"time":6048,"open":6049,"high":6050,"low":6051,"close":6052,"volume":6053},"2012-12-24",70.4357,70.5365,68.8908,69.2938,104604500,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2012-12-31",69.403,73.4164,69.1427,73.2485,259597100,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2013-01-07",72.879,73.6263,72.5348,73.3324,141954300,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2013-01-14",73.1813,74.4071,72.8538,74.3652,137413700,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6078,"volume":6080},"2013-01-21",74.4239,75.5155,74.2056,138842800,{"time":6082,"open":6083,"high":6084,"low":6085,"close":6086,"volume":6087},"2013-01-28",75.5742,76.1535,74.4659,75.8765,189837300,{"time":6089,"open":6090,"high":6091,"low":6092,"close":6093,"volume":6094},"2013-02-04",75.4147,76.2879,74.8521,76.2375,133251200,{"time":6096,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},"2013-02-11",76.1619,77.2702,75.7841,77.0267,109804500,{"time":6103,"open":6104,"high":6105,"low":6106,"close":6107,"volume":6108},"2013-02-18",77.1443,77.816,75.0368,76.4306,132745800,{"time":6110,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},"2013-02-25",76.8253,76.8505,74.5498,76.3131,222694900,{"time":6117,"open":6118,"high":6119,"low":6120,"close":6121,"volume":6122},"2013-03-04",76.1283,78.7144,75.7337,78.6976,157646100,{"time":6124,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},"2013-03-11",78.4373,79.7303,78.2358,79.554,136976300,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2013-03-18",78.706,79.5456,78.0931,79.0586,186728300,{"time":6138,"open":6139,"high":6140,"low":6141,"close":6142,"volume":6143},"2013-03-25",79.2473,79.7524,78.5063,79.5082,115651000,{"time":6145,"open":6146,"high":6147,"low":6148,"close":6149,"volume":6150},"2013-04-01",79.3735,79.5419,76.1319,77.2349,257143500,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2013-04-08",77.4538,79.6261,76.8981,78.8431,190385300,{"time":6159,"open":6160,"high":6161,"low":6162,"close":6163,"volume":6164},"2013-04-15",78.3547,78.4305,75.0457,76.2919,339424500,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"2013-04-22",76.3677,79.062,75.1047,78.22,214473200,{"time":6173,"open":6174,"high":6175,"low":6176,"close":6177,"volume":6178},"2013-04-29",78.5652,80.3839,77.2602,79.7861,262269000,{"time":6180,"open":6181,"high":6182,"low":6183,"close":6184,"volume":6185},"2013-05-06",79.845,81.6132,79.7692,81.529,166103900,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2013-05-13",81.4532,83.4151,81.1922,83.3982,167790500,{"time":6194,"open":6195,"high":6196,"low":6197,"close":6198,"volume":6199},"2013-05-20",83.154,84.518,81.2596,82.4131,195131800,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},"2013-05-27",83.5245,84.2823,81.9837,82.3457,156186600,{"time":6208,"open":6209,"high":6202,"low":6210,"close":6211,"volume":6212},"2013-06-03",82.632,80.6028,82.6825,305355700,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2013-06-10",83.053,83.1877,81.1417,82.27,219651700,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2013-06-17",83.0109,84.0297,79.6766,80.8049,259399900,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2013-06-24",79.9124,82.4804,79.003,81.6721,211933400,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6239,"volume":6240},"2013-07-01",82.2194,84.3555,82.211,84.2879,123235800,{"time":6242,"open":6243,"high":6244,"low":6245,"close":6246,"volume":6247},"2013-07-08",84.6769,87.197,84.4739,86.8334,165995300,{"time":6249,"open":6250,"high":6251,"low":6252,"close":6253,"volume":6254},"2013-07-15",87.0617,88.4486,86.9517,88.2118,152734700,{"time":6256,"open":6257,"high":6258,"low":6259,"close":6260,"volume":6261},"2013-07-22",88.3556,88.7784,87.383,88.0511,153105000,{"time":6263,"open":6264,"high":6265,"low":6266,"close":6267,"volume":6268},"2013-07-29",87.8143,89.0913,87.104,88.9306,152472300,{"time":6270,"open":6271,"high":6272,"low":6273,"close":6274,"volume":6275},"2013-08-05",88.8376,89.328,87.5014,87.9835,118363700,{"time":6277,"open":6278,"high":6279,"low":6280,"close":6281,"volume":6282},"2013-08-12",87.3831,88.5247,85.8777,85.9877,151506700,{"time":6284,"open":6285,"high":6286,"low":6287,"close":6288,"volume":6289},"2013-08-19",85.9539,87.3154,85.0659,87.2477,143895100,{"time":6291,"open":6292,"high":6293,"low":6294,"close":6295,"volume":6296},"2013-08-26",87.4084,87.7974,84.7699,84.8883,170536100,{"time":6298,"open":6299,"high":6300,"low":6243,"close":6301,"volume":6302},"2013-09-02",86.1399,87.0109,86.5881,120138800,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"2013-09-09",86.8841,88.9813,86.8757,88.6346,141083600,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"2013-09-16",89.6833,91.0025,88.6684,90.1399,188192800,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"2013-09-23",90.2499,91.1345,89.4718,90.3714,189920300,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6329,"volume":6330},"2013-09-30",89.3963,91.5161,89.2352,90.7445,199441000,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2013-10-07",89.8711,91.3465,87.3358,91.3041,243249000,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6344},"2013-10-14",90.7784,93.9242,90.6597,93.8563,193835500,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2013-10-21",93.992,94.5347,93.0762,94.187,145620500,{"time":6353,"open":6354,"high":6355,"low":6356,"close":6357,"volume":6358},"2013-10-28",94.2294,94.6449,91.5076,92.1859,263016100,{"time":6360,"open":6361,"high":6362,"low":6363,"close":6364,"volume":6365},"2013-11-04",92.6268,93.585,90.8462,92.6184,198984100,{"time":6367,"open":6368,"high":6369,"low":6370,"close":6371,"volume":6372},"2013-11-11",92.4573,94.1107,92.1011,93.975,145184000,{"time":6374,"open":6375,"high":6376,"low":6377,"close":6378,"volume":6379},"2013-11-18",94.3905,94.9417,92.2961,94.8399,189339000,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2013-11-25",95.0773,96.7986,94.6534,96.2475,98504400,{"time":6388,"open":6389,"high":6390,"low":6362,"close":6391,"volume":6392},"2013-12-02",96.4086,96.4594,95.3741,195094000,{"time":6394,"open":6395,"high":6396,"low":6397,"close":6398,"volume":6399},"2013-12-09",95.5013,95.7218,92.6947,93.4408,184043400,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2013-12-16",93.797,96.8495,93.3985,96.6036,201011600,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2013-12-23",97.1883,98.712,96.9926,98.0225,94160000,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":6420},"2013-12-30",97.98,98.4907,96.7287,97.6225,137990300,{"time":6422,"open":6423,"high":6424,"low":6425,"close":6426,"volume":6427},"2014-01-06",98.0736,98.3374,96.7883,98.3289,154554300,{"time":6429,"open":6430,"high":6431,"low":6432,"close":6433,"volume":6434},"2014-01-13",98.1417,99.1035,96.4053,98.6779,167954400,{"time":6436,"open":6437,"high":6438,"low":6439,"close":6440,"volume":6441},"2014-01-20",99.3589,99.9036,96.3712,96.567,143489600,{"time":6443,"open":6444,"high":6445,"low":6446,"close":6447,"volume":6448},"2014-01-27",96.8479,96.8989,94.4986,95.469,256140000,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2014-02-03",95.2221,95.503,91.3067,94.2688,307149000,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"2014-02-10",94.3028,97.2139,93.5964,97.0862,199423800,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2014-02-17",97.3756,98.8311,96.9585,98.4481,148388400,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"2014-02-24",98.6013,101.0442,98.5332,100.0313,189640700,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2014-03-03",99.1801,102.6359,98.38,101.8869,270397400,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"2014-03-10",101.5975,101.9805,99.061,100.0483,220038500,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2014-03-17",100.6272,102.3636,100.3378,100.9591,210914900,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2014-03-24",101.3506,101.4868,97.0211,97.5332,299292100,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"2014-03-31",98.1732,101.1089,97.3027,97.7038,251181700,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"2014-04-07",97.243,98.3524,93.7527,94.222,317228900,{"time":6520,"open":6521,"high":6522,"low":6523,"close":6524,"volume":6525},"2014-04-14",95.1949,96.7822,92.7286,96.364,239254600,{"time":6527,"open":6528,"high":6529,"low":6530,"close":6531,"volume":6532},"2014-04-21",96.5432,98.1562,94.9048,95.2461,209077300,{"time":6534,"open":6535,"high":6536,"low":6537,"close":6538,"volume":6539},"2014-04-28",95.5875,96.5347,93.2919,95.6045,266608600,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6545,"volume":6546},"2014-05-05",94.8279,95.7325,92.4044,93.8978,244637100,{"time":6548,"open":6549,"high":6550,"low":6551,"close":6552,"volume":6553},"2014-05-12",94.4524,96.4664,91.6875,93.5052,320671900,{"time":6555,"open":6556,"high":6557,"low":6558,"close":6559,"volume":6560},"2014-05-19",93.2492,95.596,92.5238,95.5534,264122100,{"time":6562,"open":6563,"high":6564,"low":6565,"close":6566,"volume":6567},"2014-05-26",96.1848,97.1491,95.8691,96.3128,147842100,{"time":6569,"open":6570,"high":6571,"low":6572,"close":6573,"volume":6574},"2014-06-02",96.492,99.1973,94.8194,98.8901,213384900,{"time":6576,"open":6573,"high":6577,"low":6578,"close":6579,"volume":6580},"2014-06-09",100.2555,97.8489,98.6426,187230900,{"time":6582,"open":6583,"high":6584,"low":6585,"close":6586,"volume":6587},"2014-06-16",98.5573,100.9553,98.2244,100.9126,191093300,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2014-06-23",101.1259,101.4758,99.0351,100.9894,164341200,{"time":6596,"open":6597,"high":6598,"low":6599,"close":6600,"volume":6601},"2014-06-30",100.8358,103.2338,100.5542,102.6449,146659400,{"time":6603,"open":6604,"high":6605,"low":6606,"close":6607,"volume":6608},"2014-07-07",102.3194,102.3451,97.6335,98.6015,197466300,{"time":6610,"open":6611,"high":6612,"low":6613,"close":6614,"volume":6615},"2014-07-14",99.7323,99.7666,96.1172,97.8562,250176700,{"time":6617,"open":6618,"high":6619,"low":6620,"close":6621,"volume":6622},"2014-07-21",97.2394,99.0727,96.811,97.3165,168884200,{"time":6624,"open":6625,"high":6626,"low":6627,"close":6628,"volume":6629},"2014-07-28",97.5393,97.9247,94.1126,94.8151,227479900,{"time":6631,"open":6632,"high":6633,"low":6634,"close":6635,"volume":6636},"2014-08-04",95.2263,96.3913,94.1383,96.1772,186198900,{"time":6638,"open":6639,"high":6640,"low":6641,"close":6642,"volume":6643},"2014-08-11",96.7083,98.0447,95.9801,97.1366,159907900,{"time":6645,"open":6646,"high":6647,"low":6648,"close":6649,"volume":6650},"2014-08-18",98.0875,99.1412,97.5221,98.6957,145365100,{"time":6652,"open":6653,"high":6654,"low":6655,"close":6656,"volume":6657},"2014-08-25",99.3382,100.1777,98.79,99.8522,130759300,{"time":6659,"open":6660,"high":6661,"low":6662,"close":6663,"volume":6664},"2014-09-01",100.212,100.9145,98.6615,99.698,125541800,{"time":6666,"open":6667,"high":6668,"low":6669,"close":6670,"volume":6671},"2014-09-08",99.5952,100.0578,98.2674,98.8328,139766500,{"time":6673,"open":6674,"high":6675,"low":6676,"close":6606,"volume":6677},"2014-09-15",98.8243,99.2954,97.1452,215727500,{"time":6679,"open":6680,"high":6681,"low":6682,"close":6683,"volume":6684},"2014-09-22",97.1794,97.2565,94.2767,95.4535,207947400,{"time":6686,"open":6687,"high":6688,"low":6689,"close":6690,"volume":6691},"2014-09-29",94.3368,95.6511,91.8629,94.1908,290697500,{"time":6693,"open":6694,"high":6695,"low":6696,"close":6697,"volume":6698},"2014-10-06",94.4485,94.5516,89.8442,89.973,254795200,{"time":1131,"open":6700,"high":6701,"low":6702,"close":6703,"volume":6704},90.0589,93.8214,88.9422,92.3268,432793700,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"2014-10-20",91.923,95.8487,91.9144,95.4106,231183300,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2014-10-27",94.8522,100.4702,94.0705,100.1266,295359600,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2014-11-03",100.2898,100.8224,99.027,100.2554,168529300,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},"2014-11-10",100.2297,101.5783,99.9633,100.2382,135959900,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"2014-11-17",100.1523,101.4666,98.2453,100.1437,171618600,{"time":6741,"open":6742,"high":6743,"low":6744,"close":6731,"volume":6745},"2014-11-24",100.2812,102.0336,100.1351,87070500,{"time":6747,"open":6748,"high":6749,"low":6750,"close":6751,"volume":6752},"2014-12-01",99.9204,101.3464,98.6233,101.0973,156097500,{"time":6754,"open":6755,"high":6756,"low":6757,"close":6758,"volume":6759},"2014-12-08",100.7364,101.6814,98.4429,98.5374,211192300,{"time":6761,"open":6762,"high":6763,"low":6764,"close":6765,"volume":6766},"2014-12-15",99.0098,102.6349,97.0942,102.1366,302947700,{"time":6768,"open":6769,"high":6770,"low":6771,"close":6772,"volume":6773},"2014-12-22",102.3943,104.1813,102.0507,103.9313,99013700,{"time":6775,"open":6776,"high":6777,"low":6778,"close":6779,"volume":6780},"2014-12-29",104.0089,104.6814,101.6464,102.5431,133510300,{"time":6782,"open":6783,"high":6784,"low":6785,"close":6786,"volume":6787},"2015-01-05",101.9396,102.4741,98.6028,101.3705,206176900,{"time":6789,"open":6790,"high":6791,"low":6792,"close":6793,"volume":6794},"2015-01-12",101.4826,102.9398,98.4649,100.6204,199627500,{"time":6796,"open":6797,"high":6798,"low":6799,"close":6800,"volume":6801},"2015-01-19",100.7497,102.4052,99.2408,101.8447,129828300,{"time":6803,"open":6804,"high":6805,"low":6806,"close":6807,"volume":6808},"2015-01-26",101.6378,102.9915,99.672,99.7582,177051700,{"time":6810,"open":6811,"high":6812,"low":6813,"close":6814,"volume":6815},"2015-02-02",100.1203,104.1727,98.6201,103.3019,181368200,{"time":6817,"open":6818,"high":6819,"low":6820,"close":6821,"volume":6822},"2015-02-09",102.9484,104.9228,101.8275,104.7849,133424400,{"time":6824,"open":6825,"high":6826,"low":6827,"close":6828,"volume":6829},"2015-02-16",104.897,105.6557,104.2417,105.5178,84270800,{"time":6831,"open":6832,"high":6833,"low":6834,"close":6835,"volume":6836},"2015-02-23",105.2764,106.3627,104.5607,105.6902,111062100,{"time":6838,"open":6839,"high":6840,"low":6841,"close":6842,"volume":6843},"2015-03-02",105.6644,106.7249,104.2244,104.4745,132619900,{"time":6845,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},"2015-03-09",104.6469,106.2162,103.3191,105.7161,138345400,{"time":6852,"open":6853,"high":6854,"low":6855,"close":6856,"volume":6857},"2015-03-16",106.1472,108.7769,105.854,108.6304,151515300,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2015-03-23",108.5959,108.9149,105.1134,106.4626,139728000,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2015-03-30",106.9988,108.3306,106.2896,107.8031,100536400,{"time":6873,"open":6874,"high":6875,"low":6876,"close":6877,"volume":6878},"2015-04-06",107.1631,108.789,107.042,108.642,98866300,{"time":6880,"open":6881,"high":6882,"low":6883,"close":6884,"volume":6885},"2015-04-13",108.7025,109.9479,107.0853,107.6128,155425700,{"time":6887,"open":6888,"high":6889,"low":6890,"close":6891,"volume":6892},"2015-04-20",108.149,109.4376,107.6474,108.8495,93456500,{"time":6894,"open":6895,"high":6896,"low":6897,"close":6898,"volume":6899},"2015-04-27",109.1522,109.7576,104.3523,105.4853,215407400,{"time":6901,"open":6902,"high":6903,"low":6904,"close":6905,"volume":6906},"2015-05-04",105.6236,106.6788,103.9891,106.0647,185098200,{"time":6908,"open":6909,"high":6910,"low":6911,"close":6912,"volume":6913},"2015-05-11",106.0301,107.1198,104.5339,106.9382,135931800,{"time":6915,"open":6916,"high":6917,"low":6918,"close":6884,"volume":6919},"2015-05-18",106.722,108.5123,106.5231,113772000,{"time":6921,"open":6922,"high":6923,"low":6924,"close":6925,"volume":6926},"2015-05-25",107.189,107.9933,105.9609,107.1458,128224900,{"time":6928,"open":6929,"high":6930,"low":6931,"close":6932,"volume":6933},"2015-06-01",107.8377,108.9101,106.402,108.4517,158348900,{"time":6935,"open":6936,"high":6889,"low":6937,"close":6930,"volume":6938},"2015-06-08",108.3479,106.8085,126358500,{"time":6940,"open":6941,"high":6942,"low":6922,"close":6943,"volume":6944},"2015-06-15",108.2009,110.9079,110.5792,158839200,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2015-06-22",111.0636,111.6517,109.6798,110.2679,137366100,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2015-06-29",109.5155,109.896,107.1487,107.5048,148970300,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2015-07-06",106.7752,108.1388,105.3335,107.8088,166430000,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2015-07-13",108.3646,110.0756,108.3472,109.2244,122906000,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2015-07-20",109.2418,109.3113,105.5159,105.5941,151289100,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2015-07-27",105.2032,107.4092,103.6486,106.7926,182709900,{"time":6988,"open":6989,"high":6990,"low":6991,"close":6992,"volume":6993},"2015-08-03",106.8534,107.2877,103.4141,104.1176,165922300,{"time":6995,"open":6996,"high":6997,"low":6998,"close":6999,"volume":7000},"2015-08-10",104.5084,105.5419,102.4587,104.5345,165472600,{"time":7002,"open":7003,"high":7004,"low":7005,"close":7006,"volume":7007},"2015-08-17",104.2478,105.6809,99.3321,99.9053,224915600,{"time":1148,"open":7009,"high":7010,"low":7011,"close":7012,"volume":7013},95.111,100.4872,94.0254,100.4177,285789800,{"time":1166,"open":7015,"high":7016,"low":7017,"close":7018,"volume":7019},99.9661,100.7304,96.9263,98.0293,165735000,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2015-09-07",99.4971,101.1125,98.7154,100.0355,128706600,{"time":7028,"open":7029,"high":7030,"low":7031,"close":7032,"volume":7033},"2015-09-14",100.3308,103.2578,99.3842,100.5046,169380400,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2015-09-21",101.2167,101.8768,96.6208,97.0476,177876000,{"time":7042,"open":7043,"high":7044,"low":7045,"close":7046,"volume":7047},"2015-09-28",96.7254,96.8125,93.1891,96.3595,260585600,{"time":7049,"open":7050,"high":7051,"low":7052,"close":7053,"volume":7054},"2015-10-05",97.2567,101.1588,97.1522,100.8104,185300900,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7060,"volume":7061},"2015-10-12",100.8539,101.2981,98.1277,100.5316,176605700,{"time":7063,"open":7064,"high":7065,"low":7066,"close":7067,"volume":7068},"2015-10-19",100.0787,101.2982,98.99,100.9062,156596300,{"time":7070,"open":7071,"high":7072,"low":7073,"close":7074,"volume":7075},"2015-10-26",100.6884,102.0298,98.5109,100.462,178773100,{"time":7077,"open":7078,"high":7079,"low":7080,"close":7081,"volume":7082},"2015-11-02",100.5578,103.9634,100.5317,103.8415,150441800,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"2015-11-09",103.7108,103.9025,98.9987,99.3558,160712000,{"time":7091,"open":7092,"high":7093,"low":7094,"close":7095,"volume":7096},"2015-11-16",99.26,102.2214,98.7374,101.7424,156184600,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"2015-11-23",101.6553,104.4337,101.5246,104.1899,82612800,{"time":7105,"open":7106,"high":7107,"low":7051,"close":7108,"volume":7109},"2015-11-30",104.5383,104.5818,102.5872,152458900,{"time":7111,"open":7112,"high":7113,"low":7114,"close":7115,"volume":7116},"2015-12-07",102.4653,102.4914,97.1434,97.4744,186435900,{"time":7118,"open":7119,"high":7120,"low":7121,"close":7122,"volume":7123},"2015-12-14",97.4396,100.1136,96.0547,97.0999,237429500,{"time":7125,"open":7126,"high":7127,"low":7128,"close":7129,"volume":7130},"2015-12-21",97.7009,100.7405,97.1173,100.1632,97568200,{"time":7132,"open":7133,"high":7134,"low":7135,"close":7136,"volume":7137},"2015-12-28",99.7083,100.9067,98.4223,98.5186,105757900,{"time":307,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},96.7603,96.9527,90.6805,90.8467,243269700,{"time":328,"open":7145,"high":7146,"low":7147,"close":7148,"volume":7149},91.1616,91.8439,85.3005,87.5837,326571900,{"time":347,"open":7151,"high":7152,"low":7153,"close":7154,"volume":7155},88.4148,88.8872,83.1573,88.6772,257631800,{"time":1188,"open":7157,"high":7158,"low":7159,"close":7160,"volume":7161},88.1261,90.0856,86.4727,90.0681,200539500,{"time":1207,"open":7163,"high":7164,"low":7165,"close":7166,"volume":7167},89.3508,90.1818,85.6942,85.7642,233125900,{"time":365,"open":7169,"high":7170,"low":7171,"close":7172,"volume":7173},84.8631,85.6592,81.9151,84.4957,257741500,{"time":1230,"open":7175,"high":7176,"low":7177,"close":7178,"volume":7179},85.5455,88.4323,85.0468,87.8724,147290900,{"time":7181,"open":7182,"high":7183,"low":7184,"close":7185,"volume":7186},"2016-02-22",88.651,90.5143,86.5777,90.2693,145721400,{"time":7188,"open":7189,"high":7190,"low":7191,"close":7192,"volume":7193},"2016-02-29",90.2168,94.757,89.8582,94.2321,159771400,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"2016-03-07",93.786,95.3431,91.6865,94.652,191237200,{"time":7202,"open":7203,"high":7204,"low":7205,"close":7206,"volume":7207},"2016-03-14",94.3633,96.1829,92.4913,95.8855,174870400,{"time":7209,"open":7210,"high":7211,"low":7212,"close":7213,"volume":7214},"2016-03-21",95.7367,96.1741,92.7778,94.0588,123673400,{"time":7216,"open":7217,"high":7218,"low":7219,"close":7220,"volume":7221},"2016-03-28",94.2606,97.5861,93.4885,97.4983,162078300,{"time":7223,"open":7224,"high":7225,"low":7226,"close":7227,"volume":7228},"2016-04-04",97.314,97.6738,94.8748,95.7347,141653100,{"time":7230,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},"2016-04-11",96.2875,98.8846,95.138,98.6653,138150200,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":7242},"2016-04-18",98.2529,100.2095,98.1564,100.1217,113709100,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2016-04-25",99.8498,100.9465,98.0247,98.6916,130705000,{"time":7251,"open":7087,"high":7252,"low":7253,"close":7254,"volume":7255},"2016-05-02",99.5953,96.112,97.3141,142324400,{"time":7257,"open":7258,"high":7259,"low":7260,"close":7261,"volume":7262},"2016-05-09",97.3228,98.6214,95.9541,96.1997,124980200,{"time":7264,"open":7265,"high":7266,"low":7267,"close":7268,"volume":7269},"2016-05-16",96.4454,97.8493,94.752,97.2088,184147800,{"time":7271,"open":7272,"high":7273,"low":7274,"close":7273,"volume":7275},"2016-05-23",97.1912,100.5517,96.9543,127471200,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"2016-05-30",100.7447,102.3679,100.3937,101.7538,111607000,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2016-06-06",101.8503,104.0964,101.5081,101.8415,132111900,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2016-06-13",101.473,101.938,99.0513,100.0779,161037800,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2016-06-20",101.6046,102.5785,97.8317,98.6038,195338400,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"2016-06-27",97.4544,101.7362,94.9275,101.2449,201806700,{"time":7312,"open":7313,"high":7314,"low":7315,"close":7316,"volume":7317},"2016-07-04",100.9202,103.3007,99.0837,103.036,112770900,{"time":7319,"open":7320,"high":7321,"low":7322,"close":7323,"volume":7324},"2016-07-11",103.7154,106.2385,103.636,105.6033,142393200,{"time":7326,"open":7327,"high":7328,"low":7329,"close":7330,"volume":7331},"2016-07-18",105.4533,106.4415,104.924,106.2209,96361800,{"time":7333,"open":7334,"high":7335,"low":7336,"close":7337,"volume":7338},"2016-07-25",106.0004,107.4207,105.6563,106.812,101118400,{"time":7340,"open":7341,"high":7342,"low":7343,"close":7344,"volume":7345},"2016-08-01",106.9267,108.1442,105.074,107.8971,127463100,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":7352},"2016-08-08",107.9413,108.3824,106.8826,107.8001,79647300,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2016-08-15",108.0383,109.1235,107.0414,108.4618,96549000,{"time":7361,"open":7362,"high":7363,"low":7344,"close":7364,"volume":7365},"2016-08-22",108.2324,109.8028,108.5676,103760100,{"time":7367,"open":7368,"high":7369,"low":7370,"close":7371,"volume":7372},"2016-08-29",108.7529,109.8645,107.6501,109.8469,103329500,{"time":7374,"open":7375,"high":7376,"low":7377,"close":7378,"volume":7379},"2016-09-05",110.2086,110.6674,106.9355,106.9708,102046000,{"time":7381,"open":7382,"high":7383,"low":7384,"close":7385,"volume":7386},"2016-09-12",106.4767,108.4882,105.7621,107.509,172930100,{"time":7388,"open":7389,"high":7390,"low":7391,"close":7392,"volume":7393},"2016-09-19",107.9148,111.0555,107.6236,110.1116,132875300,{"time":7395,"open":7396,"high":7397,"low":7398,"close":7399,"volume":7400},"2016-09-26",109.5224,110.3894,108.5492,109.8851,114816100,{"time":7402,"open":7403,"high":7404,"low":7405,"close":7406,"volume":7407},"2016-10-03",109.5489,110.3009,108.1334,108.6642,116718700,{"time":7409,"open":7406,"high":7410,"low":7411,"close":7412,"volume":7413},"2016-10-10",110.3539,106.2579,106.541,124480500,{"time":7415,"open":7416,"high":7417,"low":7418,"close":7419,"volume":7420},"2016-10-17",106.6737,107.9299,106.2491,107.1072,96335100,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"2016-10-24",107.9653,108.4696,104.1701,104.4178,121856100,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"2016-10-31",104.5505,105.0105,101.6311,102.3919,142273600,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"2016-11-07",104.3913,112.9903,104.1347,112.6718,315038000,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"2016-11-14",114.0784,115.9716,113.5034,115.8831,248106900,{"time":7450,"open":7451,"high":7452,"low":7453,"close":7454,"volume":7455},"2016-11-21",116.1662,118.6345,115.5469,118.6079,123287200,{"time":7457,"open":7458,"high":7459,"low":7460,"close":7461,"volume":7462},"2016-11-28",118.5195,118.546,115.2639,115.8035,156860600,{"time":7464,"open":7465,"high":7466,"low":7467,"close":7468,"volume":7469},"2016-12-05",116.7501,122.8101,116.6793,122.3589,170555300,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2016-12-12",122.0405,122.589,119.2626,120.2358,193841900,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7482,"volume":7483},"2016-12-19",120.3508,122.2705,119.7545,120.8471,140182700,{"time":7485,"open":7486,"high":7487,"low":7488,"close":7489,"volume":7490},"2016-12-26",121.0159,121.9664,119.3903,119.7901,85996300,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2017-01-02",121.2469,122.5527,119.4791,120.5362,118014700,{"time":7499,"open":7500,"high":7501,"low":7502,"close":7503,"volume":7504},"2017-01-09",120.403,121.6733,118.6707,121.0425,142820300,{"time":7506,"open":7507,"high":7496,"low":7508,"close":7509,"volume":7510},"2017-01-16",120.4563,118.2976,119.4258,112879500,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"2017-01-23",119.0616,122.1885,118.2533,120.9804,125701500,{"time":7519,"open":7520,"high":7521,"low":7522,"close":7523,"volume":7524},"2017-01-30",120.1276,121.6822,118.3599,121.5845,147889700,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"2017-02-06",121.1669,122.9169,118.9372,122.535,142545800,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2017-02-13",123.2723,124.2228,122.2418,123.5743,121960400,{"time":7540,"open":7541,"high":7542,"low":7487,"close":7543,"volume":7544},"2017-02-20",123.8142,124.6492,123.1656,85352800,{"time":7546,"open":7547,"high":7548,"low":7549,"close":7543,"volume":7550},"2017-02-27",122.8903,125.1289,122.3751,161099700,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2017-03-06",122.3928,122.5616,119.7811,120.7761,162458900,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2017-03-13",120.5007,123.2367,119.5324,122.9969,141194400,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2017-03-20",122.837,123.1213,117.9512,119.8143,198571800,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2017-03-27",118.2731,123.0927,117.9523,122.478,139835300,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2017-04-03",122.9146,123.0304,119.2263,120.7319,174758600,{"time":7587,"open":7588,"high":7589,"low":7590,"close":7591,"volume":7592},"2017-04-10",120.6874,121.9791,119.0748,119.1283,111276900,{"time":7594,"open":7595,"high":7596,"low":7597,"close":7598,"volume":7599},"2017-04-17",119.4401,122.6473,119.0926,122.2374,138780100,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"2017-04-24",123.9034,126.3444,123.3778,123.8856,162376000,{"time":7608,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},"2017-05-01",124.4023,125.0259,122.1484,123.8232,115575000,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"2017-05-08",123.5293,124.2598,122.0325,122.5047,113188400,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2017-05-15",122.9234,124.0549,119.5827,121.1862,189699900,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2017-05-22",121.3912,123.4847,121.3021,122.5314,100851600,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2017-05-29",122.1573,125.6317,119.9479,124.5894,151188300,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"2017-06-05",124.6874,127.3065,122.772,126.1573,157747800,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"2017-06-12",126.2019,126.7809,124.0816,124.8923,152719400,{"time":7657,"open":7658,"high":7659,"low":7660,"close":7661,"volume":7662},"2017-06-19",125.2219,126.1306,123.841,125.5337,107316300,{"time":7664,"open":7665,"high":7666,"low":7667,"close":7668,"volume":7669},"2017-06-26",125.6941,126.8166,124.4112,125.5427,134277200,{"time":7671,"open":7672,"high":7673,"low":7674,"close":7675,"volume":7676},"2017-07-03",125.9168,126.9502,124.215,125.7002,85908100,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2017-07-10",125.1902,127.3197,124.3492,126.8097,84782100,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2017-07-17",126.6933,128.4112,126.1923,127.5434,87723900,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2017-07-24",127.3286,129.0644,126.5771,127.0155,95624400,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"2017-07-31",127.2481,127.3913,124.5102,125.4497,92286300,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"2017-08-07",125.6555,126.8633,121.4771,122.1034,136722300,{"time":7713,"open":7714,"high":7715,"low":7716,"close":7717,"volume":7718},"2017-08-14",122.8102,124.206,120.0008,120.7166,135340300,{"time":7720,"open":7721,"high":7722,"low":7723,"close":7724,"volume":7725},"2017-08-21",120.5108,122.855,120.0187,122.4703,97946200,{"time":7727,"open":7728,"high":7729,"low":7730,"close":7731,"volume":7732},"2017-08-28",122.9086,125.8255,121.8886,125.727,99199500,{"time":7734,"open":7729,"high":7735,"low":7736,"close":7737,"volume":7738},"2017-09-04",126.0581,123.9913,124.5639,80338400,{"time":7740,"open":7741,"high":7742,"low":7743,"close":7744,"volume":7745},"2017-09-11",125.6107,127.4718,125.4676,127.4181,111887600,{"time":7747,"open":7748,"high":7749,"low":7750,"close":7751,"volume":7752},"2017-09-18",127.6059,129.4402,127.588,129.1091,103617300,{"time":7754,"open":7755,"high":7756,"low":7757,"close":7758,"volume":7759},"2017-09-25",129.0823,133.1259,128.5633,132.9017,175632700,{"time":7761,"open":7762,"high":7763,"low":7764,"close":7765,"volume":7766},"2017-10-02",133.0182,135.099,132.812,134.5789,122059200,{"time":7768,"open":7769,"high":7770,"low":7771,"close":7772,"volume":7773},"2017-10-09",134.7044,135.1439,133.6551,133.969,83720300,{"time":7775,"open":7776,"high":7777,"low":7778,"close":7779,"volume":7780},"2017-10-16",134.1842,134.9017,132.8927,134.516,101631000,{"time":7782,"open":7783,"high":7783,"low":7784,"close":7785,"volume":7786},"2017-10-23",134.6685,132.0406,134.3456,107389400,{"time":7788,"open":7789,"high":7790,"low":7791,"close":7792,"volume":7793},"2017-10-30",133.5295,135.0093,132.1931,133.2873,135049000,{"time":7795,"open":7796,"high":7797,"low":7798,"close":7799,"volume":7800},"2017-11-06",133.4128,133.9779,130.3007,131.4576,133776700,{"time":7802,"open":7803,"high":7804,"low":7805,"close":7806,"volume":7807},"2017-11-13",130.8836,133.664,129.6011,133.1438,109993100,{"time":7809,"open":7810,"high":7811,"low":7812,"close":7813,"volume":7814},"2017-11-20",133.4219,136.1215,133.0362,135.3861,73138200,{"time":7816,"open":7817,"high":7818,"low":7796,"close":7819,"volume":7820},"2017-11-27",135.7,138.6148,137.2426,187514900,{"time":7822,"open":7823,"high":7824,"low":7825,"close":7826,"volume":7827},"2017-12-04",138.9288,139.3862,134.4891,135.7986,137815400,{"time":7829,"open":7830,"high":7831,"low":7832,"close":7833,"volume":7834},"2017-12-11",135.8166,137.4489,134.2112,136.543,158325700,{"time":7836,"open":7837,"high":7838,"low":7839,"close":7840,"volume":7841},"2017-12-18",137.8256,138.8121,137.0632,137.9157,96442700,{"time":7843,"open":7844,"high":7845,"low":7846,"close":7847,"volume":7848},"2017-12-25",137.7446,138.78,137.1955,137.2585,59073300,{"time":7850,"open":7851,"high":7852,"low":7847,"close":7853,"volume":7854},"2018-01-01",137.9247,139.6803,139.3562,76417200,{"time":7856,"open":7857,"high":7858,"low":7859,"close":7860,"volume":7861},"2018-01-08",139.3022,143.0204,138.1948,142.3902,104157600,{"time":7863,"open":7864,"high":7865,"low":7866,"close":7867,"volume":7868},"2018-01-15",143.0203,143.5155,140.2655,142.7863,95220800,{"time":7870,"open":7871,"high":7872,"low":7873,"close":7874,"volume":7875},"2018-01-22",142.6062,144.6139,142.4352,143.6866,86359100,{"time":7877,"open":7878,"high":7879,"low":7880,"close":7881,"volume":7882},"2018-01-29",143.2004,143.9207,138.2038,138.4919,125023100,{"time":7884,"open":7885,"high":7886,"low":7887,"close":7888,"volume":7889},"2018-02-05",137.4476,138.4559,128.2916,132.1358,256975400,{"time":7891,"open":7892,"high":7893,"low":7894,"close":7895,"volume":7896},"2018-02-12",132.2708,138.906,130.9744,138.0507,149269500,{"time":7898,"open":7899,"high":7900,"low":7901,"close":7902,"volume":7903},"2018-02-19",137.3395,139.3742,136.5472,138.6269,85186900,{"time":7905,"open":7906,"high":7907,"low":7908,"close":7909,"volume":7910},"2018-02-26",139.1221,140.3375,133.5853,137.1595,134130500,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2018-03-05",136.6823,143.1464,136.3672,143.0744,107910800,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2018-03-12",143.3715,144.3168,140.7786,142.066,101337200,{"time":7926,"open":7927,"high":7928,"low":7929,"close":7930,"volume":7931},"2018-03-19",141.4988,142.4802,135.3556,135.4007,124813900,{"time":7933,"open":7934,"high":7935,"low":7936,"close":7937,"volume":7938},"2018-03-26",137.2415,138.6943,134.8051,137.0069,110391600,{"time":7940,"open":7941,"high":7942,"low":7943,"close":7944,"volume":7945},"2018-04-02",136.7271,138.6131,132.8108,135.6804,137582500,{"time":7947,"open":7948,"high":7949,"low":7950,"close":7951,"volume":7952},"2018-04-09",136.6189,140.2374,135.7346,138.9199,91528400,{"time":7954,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},"2018-04-16",139.723,142.9174,139.0643,140.3637,92100400,{"time":7961,"open":7962,"high":7963,"low":7964,"close":7965,"volume":7966},"2018-04-23",140.5712,141.3383,138.0266,139.5877,92706500,{"time":7968,"open":7969,"high":7970,"low":7971,"close":7972,"volume":7973},"2018-04-30",139.8855,141.221,136.8987,140.5262,96302700,{"time":7975,"open":7976,"high":7977,"low":7978,"close":7979,"volume":7980},"2018-05-07",140.9413,144.5327,140.8601,144.2349,79585500,{"time":7982,"open":7983,"high":7984,"low":7985,"close":7986,"volume":7987},"2018-05-14",144.3973,146.4728,142.7279,146.0667,89797300,{"time":7989,"open":7990,"high":7991,"low":7992,"close":7993,"volume":7994},"2018-05-21",146.5179,147.3842,144.9388,145.9494,67050200,{"time":7996,"open":7997,"high":7998,"low":7999,"close":8000,"volume":8001},"2018-05-28",145.1734,148.3407,144.4785,147.8444,95837800,{"time":8003,"open":8004,"high":8005,"low":8006,"close":8007,"volume":8008},"2018-06-04",148.2775,150.9034,147.3751,150.2627,79922600,{"time":8010,"open":8011,"high":8012,"low":8013,"close":8014,"volume":8015},"2018-06-11",150.371,151.5441,150.0552,151.4268,96114100,{"time":8017,"open":8018,"high":8019,"low":8020,"close":8021,"volume":8022},"2018-06-18",150.6688,153.5834,150.2808,151.4358,123023700,{"time":8024,"open":8025,"high":8026,"low":8027,"close":8028,"volume":8029},"2018-06-25",150.9124,151.0297,146.4186,147.7812,135886500,{"time":8031,"open":8032,"high":8033,"low":8034,"close":8035,"volume":8036},"2018-07-02",146.8698,152.5457,146.6171,152.3736,76082900,{"time":8038,"open":8039,"high":8040,"low":8041,"close":8042,"volume":8043},"2018-07-09",153.0619,153.8408,150.9156,151.622,94295200,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"2018-07-16",151.9299,153.3336,150.2997,152.5819,80830600,{"time":8052,"open":8053,"high":8054,"low":8055,"close":8056,"volume":8057},"2018-07-23",152.4189,153.7412,149.2401,149.6658,106288800,{"time":8059,"open":8060,"high":8061,"low":8062,"close":8063,"volume":8064},"2018-07-30",149.6567,151.8574,148.5881,150.6892,101630700,{"time":8066,"open":8067,"high":8068,"low":8069,"close":8070,"volume":8071},"2018-08-06",150.5805,152.7902,150.2454,151.7216,77083700,{"time":8073,"open":8074,"high":8075,"low":8076,"close":8077,"volume":8078},"2018-08-13",151.9117,152.6906,149.5661,152.4642,96271600,{"time":8080,"open":8081,"high":8082,"low":8083,"close":8084,"volume":8085},"2018-08-20",152.8808,155.5705,151.9932,155.3984,72377800,{"time":8087,"open":8088,"high":8089,"low":8090,"close":8091,"volume":8092},"2018-08-27",155.8694,157.0286,154.9547,156.6936,68648700,{"time":8094,"open":8095,"high":8096,"low":8097,"close":8098,"volume":8099},"2018-09-03",156.4852,156.7841,153.6506,154.4476,66985300,{"time":8101,"open":8102,"high":8103,"low":8104,"close":8105,"volume":8106},"2018-09-10",155.0906,155.7064,153.3517,155.2083,77023200,{"time":8108,"open":8109,"high":8110,"low":8111,"close":8112,"volume":8113},"2018-09-17",155.2445,155.6068,153.1163,154.3208,100092400,{"time":8115,"open":8116,"high":8117,"low":8118,"close":8119,"volume":8120},"2018-09-24",154.194,154.4294,152.0516,153.0504,84544600,{"time":8122,"open":8123,"high":8124,"low":8125,"close":8126,"volume":8127},"2018-10-01",153.7223,153.7496,145.8859,147.248,143063700,{"time":8129,"open":8130,"high":8131,"low":8132,"close":8133,"volume":8134},"2018-10-08",146.8939,147.7747,137.9224,139.4752,211242900,{"time":8136,"open":8137,"high":8138,"low":8139,"close":8137,"volume":8140},"2018-10-15",139.2572,144.2514,138.5126,157713700,{"time":1249,"open":8142,"high":8143,"low":8144,"close":8145,"volume":8146},139.7657,140.247,131.3936,133.918,175156200,{"time":1266,"open":8148,"high":8149,"low":8150,"close":8151,"volume":8152},135.4162,140.6465,131.7295,139.8383,154001900,{"time":8154,"open":8155,"high":8156,"low":8157,"close":8158,"volume":8159},"2018-11-05",139.8747,143.3797,138.3401,139.911,90283700,{"time":8161,"open":8162,"high":8163,"low":8164,"close":8165,"volume":8166},"2018-11-12",139.8565,139.9927,134.5082,137.9678,118709900,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8172,"volume":8173},"2018-11-19",137.7317,138.0495,132.2017,134.2902,76485000,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2018-11-26",135.5887,138.8032,134.1177,138.5853,91373300,{"time":1283,"open":8182,"high":8183,"low":8184,"close":8185,"volume":8186},140.1925,140.2742,130.0951,130.7761,130564000,{"time":1300,"open":8188,"high":8189,"low":8190,"close":8191,"volume":8192},131.0031,133.2642,127.2166,127.6797,135143300,{"time":385,"open":8194,"high":8195,"low":8196,"close":8197,"volume":8198},127.2506,128.353,116.6001,116.9554,243735200,{"time":406,"open":8200,"high":8201,"low":8202,"close":8203,"volume":8204},116.3723,123.0049,114.623,121.0461,144280700,{"time":1326,"open":8206,"high":8207,"low":8208,"close":8209,"volume":8210},121.8297,125.3647,119.8435,124.9911,121118400,{"time":8212,"open":8213,"high":8214,"low":8215,"close":8216,"volume":8217},"2019-01-07",125.0549,131.1865,124.5811,130.904,128888600,{"time":8219,"open":8220,"high":8221,"low":8222,"close":8223,"volume":8224},"2019-01-14",130.1205,134.767,129.4554,134.2295,123271300,{"time":8226,"open":8227,"high":8228,"low":8229,"close":8230,"volume":8231},"2019-01-21",133.4369,134.5119,130.7036,134.2386,87605600,{"time":8233,"open":8234,"high":8235,"low":8236,"close":8237,"volume":8238},"2019-01-28",132.9813,136.3705,132.4438,135.9149,104697200,{"time":8240,"open":8241,"high":8242,"low":8243,"close":8244,"volume":8245},"2019-02-04",136.1245,138.1198,135.1952,136.5254,89632000,{"time":8247,"open":8248,"high":8249,"low":8250,"close":8251,"volume":8252},"2019-02-11",136.9262,142.3472,136.3249,142.329,98180400,{"time":8254,"open":8255,"high":8256,"low":8255,"close":8257,"volume":8258},"2019-02-18",141.7185,144.1967,144.0874,72083100,{"time":8260,"open":8261,"high":8262,"low":8263,"close":8264,"volume":8265},"2019-02-25",144.9347,145.3173,142.2379,144.1693,95051700,{"time":8267,"open":8268,"high":8269,"low":8270,"close":8271,"volume":8272},"2019-03-04",144.4427,144.6613,137.2178,138.1562,116993900,{"time":8274,"open":8275,"high":8276,"low":8277,"close":8278,"volume":8279},"2019-03-11",138.5844,142.0101,138.3931,140.9988,100173800,{"time":8281,"open":8282,"high":8283,"low":8284,"close":8285,"volume":8286},"2019-03-18",141.2721,142.6114,136.6336,136.6792,145114500,{"time":8288,"open":8289,"high":8290,"low":8291,"close":8292,"volume":8293},"2019-03-25",136.5513,140.653,135.5739,139.8491,119012600,{"time":8295,"open":8296,"high":8297,"low":8298,"close":8299,"volume":8300},"2019-04-01",140.9453,143.8503,140.2328,143.7681,95171900,{"time":8302,"open":8303,"high":8304,"low":8305,"close":8306,"volume":8307},"2019-04-08",143.2839,144.4805,141.5117,144.0421,78014400,{"time":8309,"open":8310,"high":8311,"low":8312,"close":8313,"volume":8314},"2019-04-15",144.2887,144.4349,141.2833,142.1785,68131700,{"time":8316,"open":8317,"high":8318,"low":8319,"close":8320,"volume":8321},"2019-04-22",141.8771,144.9648,141.1554,144.5811,93410200,{"time":8323,"open":8324,"high":8325,"low":8326,"close":8327,"volume":8328},"2019-04-29",144.9008,146.7461,142.2151,146.6456,98455200,{"time":8330,"open":8331,"high":8332,"low":8333,"close":8334,"volume":8335},"2019-05-06",144.4989,147.1755,140.3789,143.0737,114614900,{"time":8337,"open":8338,"high":8339,"low":8340,"close":8341,"volume":8342},"2019-05-13",140.3972,142.6719,138.086,139.6207,96172400,{"time":8344,"open":8345,"high":8346,"low":8347,"close":8348,"volume":8349},"2019-05-20",138.7894,140.7169,135.7292,137.748,86744000,{"time":8351,"open":8352,"high":8353,"low":8354,"close":8355,"volume":8356},"2019-05-27",137.949,138.5337,132.7512,133.2445,79814900,{"time":8358,"open":8359,"high":8360,"low":8361,"close":8362,"volume":8363},"2019-06-03",133.4911,138.4058,132.7603,137.812,103836200,{"time":8365,"open":8366,"high":8367,"low":8368,"close":8369,"volume":8370},"2019-06-10",138.351,139.977,137.5562,138.6067,77237100,{"time":8372,"open":8373,"high":8374,"low":8375,"close":8376,"volume":8377},"2019-06-17",139.2237,143.2115,139.0403,141.1305,87685200,{"time":8379,"open":8380,"high":8381,"low":8382,"close":8383,"volume":8384},"2019-06-24",141.5063,143.0281,138.2061,142.5514,114560000,{"time":8386,"open":8387,"high":8388,"low":8389,"close":8390,"volume":8391},"2019-07-01",144.4215,144.8707,141.4147,143.6331,65146900,{"time":8393,"open":8394,"high":8395,"low":8396,"close":8397,"volume":8398},"2019-07-08",143.2023,143.624,141.378,143.1107,70381500,{"time":8400,"open":8401,"high":8402,"low":8403,"close":8404,"volume":8405},"2019-07-15",143.5232,143.5507,140.9288,141.0113,74390200,{"time":8407,"open":8408,"high":8409,"low":8410,"close":8411,"volume":8412},"2019-07-22",141.3963,144.339,140.6263,144.1099,85953700,{"time":8414,"open":8415,"high":8416,"low":8417,"close":8418,"volume":8419},"2019-07-29",144.1007,145.9708,138.6828,139.8745,121857800,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"2019-08-05",137.3077,139.9204,134.035,138.0777,126185700,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"2019-08-12",137.3352,139.1503,132.7332,136.2535,113097200,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"2019-08-19",137.8027,138.4995,132.8616,133.32,93747300,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"2019-08-26",134.5758,137.4819,132.2382,136.446,101342200,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"2019-09-02",135.1717,139.2604,133.8425,137.4177,74108100,{"time":8456,"open":8457,"high":8458,"low":8459,"close":8460,"volume":8461},"2019-09-09",138.0319,145.6866,137.5644,144.2107,168017900,{"time":8463,"open":8464,"high":8465,"low":8466,"close":8467,"volume":8468},"2019-09-16",143.8991,145.5308,141.5889,142.4872,110203800,{"time":8470,"open":8471,"high":8472,"low":8473,"close":8474,"volume":8475},"2019-09-23",141.9647,142.9639,138.4527,139.0599,105262300,{"time":8477,"open":8478,"high":8479,"low":8480,"close":8481,"volume":8482},"2019-09-30",139.253,141.0746,133.3286,137.2016,119896700,{"time":8484,"open":8485,"high":8486,"low":8487,"close":8488,"volume":8489},"2019-10-07",136.8704,139.7959,134.4141,138.1952,90388200,{"time":8491,"open":8492,"high":8493,"low":8494,"close":8495,"volume":8496},"2019-10-14",137.91,141.2218,137.1648,140.3938,68278900,{"time":8498,"open":8499,"high":8500,"low":8501,"close":8502,"volume":8503},"2019-10-21",141.8289,143.0801,141.185,142.5925,58273000,{"time":8505,"open":8506,"high":8507,"low":8508,"close":8509,"volume":8510},"2019-10-28",143.1997,145.5272,141.8933,145.4444,77588000,{"time":8512,"open":8513,"high":8514,"low":8515,"close":8516,"volume":8517},"2019-11-04",146.6403,147.6155,145.1776,146.3459,71384000,{"time":8519,"open":8520,"high":8521,"low":8522,"close":8523,"volume":8524},"2019-11-11",145.3799,147.0819,144.6072,146.1987,65513200,{"time":8526,"open":8527,"high":8528,"low":8529,"close":8530,"volume":8531},"2019-11-18",146.0147,146.9162,144.644,145.5547,76148200,{"time":8533,"open":8534,"high":8535,"low":8536,"close":8537,"volume":8538},"2019-11-25",146.2999,149.8877,146.1711,148.8206,63440400,{"time":8540,"open":8541,"high":8542,"low":8509,"close":8543,"volume":8544},"2019-12-02",149.1701,150.3293,149.7865,70865400,{"time":8546,"open":8547,"high":8548,"low":8549,"close":8550,"volume":8551},"2019-12-09",149.7221,151.884,148.977,150.2557,94929900,{"time":8553,"open":8554,"high":8555,"low":8556,"close":8557,"volume":8558},"2019-12-16",151.481,153.6508,151.1485,153.2445,85843900,{"time":8560,"open":8561,"high":8562,"low":8563,"close":8564,"volume":8565},"2019-12-23",153.4938,154.3064,152.6813,153.143,39339600,{"time":8567,"open":8568,"high":8569,"low":8570,"close":8571,"volume":8572},"2019-12-30",153.2537,153.9647,151.1486,152.469,69868200,{"time":8574,"open":8575,"high":8576,"low":8577,"close":8578,"volume":8579},"2020-01-06",151.2871,153.6877,151.0008,152.2473,70049600,{"time":8581,"open":8582,"high":8583,"low":8584,"close":8585,"volume":8586},"2020-01-13",152.2935,157.4826,151.4902,156.1068,89313900,{"time":8588,"open":8589,"high":8590,"low":8591,"close":8592,"volume":8593},"2020-01-20",155.4513,156.033,151.6379,152.709,69297100,{"time":8595,"open":8596,"high":8597,"low":8598,"close":8599,"volume":8600},"2020-01-27",150.3637,152.8659,147.76,148.2216,102502500,{"time":8602,"open":8603,"high":8604,"low":8605,"close":8606,"volume":8607},"2020-02-03",149.2096,155.2574,149.108,152.2381,83972900,{"time":8609,"open":8610,"high":8611,"low":8612,"close":8613,"volume":8614},"2020-02-10",151.9426,155.996,151.8503,155.0265,67212900,{"time":8616,"open":8617,"high":8618,"low":8619,"close":8620,"volume":8621},"2020-02-17",154.6572,156.1715,153.5769,154.2879,63610400,{"time":8623,"open":8624,"high":8625,"low":8626,"close":8627,"volume":8628},"2020-02-24",149.4496,154.2509,132.8759,135.1104,235318200,{"time":427,"open":8630,"high":8631,"low":8632,"close":8633,"volume":8634},136.6246,142.3769,130.1798,133.3283,185124100,{"time":450,"open":8636,"high":8637,"low":8638,"close":8639,"volume":8640},123.8458,125.7294,101.1504,110.3098,290136900,{"time":471,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},100.2917,102.7662,88.3531,93.6253,319595600,{"time":1343,"open":8648,"high":8649,"low":8650,"close":8651,"volume":8652},94.087,109.003,88.5563,104.3315,284554200,{"time":1362,"open":8654,"high":8655,"low":8656,"close":8657,"volume":8658},104.9618,107.6776,95.0996,96.9719,234687700,{"time":1381,"open":8660,"high":8661,"low":8662,"close":8663,"volume":8664},101.1152,115.5006,101.0503,114.6757,228605100,{"time":8666,"open":8667,"high":8668,"low":8669,"close":8670,"volume":8671},"2020-04-13",113.8693,115.7509,106.1853,113.137,205849300,{"time":8673,"open":8674,"high":8675,"low":8676,"close":8677,"volume":8678},"2020-04-20",110.8476,114.3049,107.9649,113.4614,158361900,{"time":8680,"open":8681,"high":8682,"low":8683,"close":8684,"volume":8685},"2020-04-27",114.8889,126.8458,114.2771,115.9919,223784000,{"time":8687,"open":8688,"high":8689,"low":8690,"close":8691,"volume":8692},"2020-05-04",114.5644,123.0455,113.3131,122.6841,149160300,{"time":8694,"open":8695,"high":8696,"low":8697,"close":8698,"volume":8699},"2020-05-11",120.8766,123.2309,108.6138,115.9363,233118700,{"time":8701,"open":8702,"high":8703,"low":8704,"close":8705,"volume":8706},"2020-05-18",121.8406,125.1867,120.5522,125.0291,169904100,{"time":8708,"open":8709,"high":8710,"low":8711,"close":8712,"volume":8713},"2020-05-25",129.8489,134.1591,125.1218,128.7459,163294400,{"time":8715,"open":8716,"high":8717,"low":8718,"close":8719,"volume":8720},"2020-06-01",129.0797,141.1849,128.4772,139.2013,168763500,{"time":8722,"open":8723,"high":8724,"low":8725,"close":8726,"volume":8727},"2020-06-08",141.2127,142.1767,124.3432,128.162,261161200,{"time":8729,"open":8730,"high":8731,"low":8730,"close":8732,"volume":8733},"2020-06-15",123.9546,136.4263,131.1251,218391100,{"time":8735,"open":8736,"high":8737,"low":8738,"close":8739,"volume":8740},"2020-06-22",130.4276,134.5383,126.754,127.1073,168617400,{"time":8742,"open":8743,"high":8744,"low":8745,"close":8746,"volume":8747},"2020-06-29",129.0046,135.1149,127.5073,132.4364,117281000,{"time":8749,"open":8750,"high":8751,"low":8752,"close":8753,"volume":8754},"2020-07-06",135.1521,135.5055,127.6375,131.4227,128534100,{"time":8756,"open":8757,"high":8758,"low":8759,"close":8760,"volume":8761},"2020-07-13",132.8084,137.44,128.9396,136.3333,154294500,{"time":8763,"open":8764,"high":8765,"low":8766,"close":8767,"volume":8768},"2020-07-20",135.8961,139.6907,134.994,135.859,110312300,{"time":8770,"open":8771,"high":8772,"low":8773,"close":8774,"volume":8775},"2020-07-27",135.9613,138.9932,134.5476,137.0494,100003500,{"time":8777,"open":8778,"high":8262,"low":8779,"close":8780,"volume":8781},"2020-08-03",137.9143,136.9192,145.2429,97965200,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"2020-08-10",145.6894,148.6376,144.9639,146.0986,106899000,{"time":8790,"open":8791,"high":8792,"low":8793,"close":8794,"volume":8795},"2020-08-17",146.4799,146.9821,142.8528,143.7921,74850000,{"time":8797,"open":8798,"high":8799,"low":8800,"close":8801,"volume":8802},"2020-08-24",144.9547,146.2009,143.5317,146.1265,73629300,{"time":8804,"open":8805,"high":8806,"low":8807,"close":8808,"volume":8809},"2020-08-31",146.1916,147.8563,138.8443,142.1088,112190100,{"time":8811,"open":8812,"high":8813,"low":8814,"close":8815,"volume":8816},"2020-09-07",140.6021,143.1132,137.347,138.7141,90465100,{"time":8818,"open":8819,"high":8820,"low":8821,"close":8822,"volume":8823},"2020-09-14",140.0534,145.8754,139.8488,142.5645,118700900,{"time":8825,"open":8826,"high":8827,"low":8828,"close":8829,"volume":8830},"2020-09-21",139.3373,139.7465,132.6518,136.6849,145854700,{"time":8832,"open":8833,"high":8834,"low":8835,"close":8836,"volume":8837},"2020-09-28",138.5147,143.3786,136.6755,142.6971,120682400,{"time":8839,"open":8840,"high":8841,"low":8842,"close":8843,"volume":8844},"2020-10-05",144.2282,152.8357,144.2188,151.8928,144268000,{"time":8846,"open":8847,"high":8848,"low":8849,"close":8850,"volume":8851},"2020-10-12",152.5463,153.3306,148.2612,151.5661,99970600,{"time":8853,"open":8854,"high":8855,"low":8856,"close":8857,"volume":8858},"2020-10-19",152.0609,153.1345,148.6066,152.2383,96356100,{"time":8860,"open":8861,"high":8862,"low":8863,"close":8864,"volume":8865},"2020-10-26",150.2311,150.6512,141.3341,142.9211,138339300,{"time":8867,"open":8868,"high":8869,"low":8870,"close":8871,"volume":8872},"2020-11-02",144.4895,154.7029,143.4626,152.7517,157577200,{"time":8874,"open":8875,"high":8876,"low":8877,"close":8878,"volume":8879},"2020-11-09",165.1963,166.2699,157.1582,161.9754,173944700,{"time":8881,"open":8882,"high":8883,"low":8884,"close":8885,"volume":8886},"2020-11-16",164.7668,167.7823,162.7036,165.7097,127431000,{"time":8888,"open":8889,"high":8890,"low":8891,"close":8892,"volume":8893},"2020-11-23",167.3435,173.1224,166.8581,172.1234,91228500,{"time":8895,"open":8896,"high":8897,"low":8898,"close":8899,"volume":8900},"2020-11-30",171.61,175.9324,168.3425,175.6991,119908700,{"time":8902,"open":8903,"high":8904,"low":8905,"close":8906,"volume":8907},"2020-12-07",175.727,180.0028,174.6534,177.6595,116455000,{"time":8909,"open":8910,"high":8911,"low":8912,"close":8913,"volume":8914},"2020-12-14",179.7685,185.2657,177.8206,182.9338,145406900,{"time":8916,"open":8917,"high":8918,"low":8919,"close":8920,"volume":8921},"2020-12-21",179.7123,187.2417,179.319,186.3707,80089600,{"time":8923,"open":8924,"high":8925,"low":8926,"close":8927,"volume":8928},"2020-12-28",188.3842,188.4029,181.1545,183.6081,106413100,{"time":8930,"open":8931,"high":8932,"low":8933,"close":8934,"volume":8935},"2021-01-04",184.9941,196.4474,178.8133,194.5276,167107700,{"time":8937,"open":8938,"high":8939,"low":8940,"close":8941,"volume":8942},"2021-01-11",192.0646,201.3452,191.8211,197.3651,143576700,{"time":8944,"open":8945,"high":8946,"low":8947,"close":8939,"volume":8948},"2021-01-18",199.7906,202.263,196.2413,91199200,{"time":8950,"open":8951,"high":8952,"low":8953,"close":8954,"volume":8955},"2021-01-25",201.2796,204.0704,191.8305,192.5048,176579500,{"time":8957,"open":8958,"high":8959,"low":8960,"close":8961,"volume":8962},"2021-02-01",194.949,207.7508,192.692,207.5729,121811000,{"time":8964,"open":8965,"high":8966,"low":8967,"close":8968,"volume":8969},"2021-02-08",209.5769,215.6922,209.2117,212.8266,111585600,{"time":8971,"open":8972,"high":8973,"low":8974,"close":8975,"volume":8976},"2021-02-15",214.8962,215.0461,205.4564,210.888,103781500,{"time":8978,"open":8979,"high":8980,"low":8981,"close":8982,"volume":8983},"2021-02-22",209.3148,213.1356,201.1673,204.445,187199400,{"time":8985,"open":8986,"high":8987,"low":8988,"close":8989,"volume":8990},"2021-03-01",209.2866,212.3115,194.05,203.8831,198794800,{"time":8992,"open":8993,"high":8994,"low":8995,"close":8996,"volume":8997},"2021-03-08",205.4283,219.279,203.8457,218.7546,158667900,{"time":8999,"open":9000,"high":9001,"low":9002,"close":9003,"volume":9004},"2021-03-15",218.5205,219.6349,208.7903,212.5269,152087800,{"time":9006,"open":9007,"high":9008,"low":9009,"close":9010,"volume":9011},"2021-03-22",213.2199,213.6133,195.1843,206.9874,210756500,{"time":9013,"open":9014,"high":9015,"low":9016,"close":9017,"volume":9018},"2021-03-29",205.4862,210.0743,199.9787,209.9242,138883500,{"time":9020,"open":9021,"high":9022,"low":9023,"close":9024,"volume":9025},"2021-04-05",212.42,212.692,205.8428,208.8451,126224900,{"time":9027,"open":9028,"high":9029,"low":9030,"close":9031,"volume":9032},"2021-04-12",208.9671,212.0446,205.3174,210.778,117034600,{"time":9034,"open":9035,"high":9036,"low":9037,"close":9038,"volume":9039},"2021-04-19",209.896,212.6545,201.949,211.8194,151947700,{"time":9041,"open":9042,"high":9043,"low":9044,"close":9045,"volume":9046},"2021-04-26",212.9829,216.689,210.2994,211.0031,107446300,{"time":9048,"open":9049,"high":9050,"low":9051,"close":9052,"volume":9053},"2021-05-03",213.1799,213.3675,205.1391,211.4723,124545600,{"time":9055,"open":9056,"high":9057,"low":9058,"close":9059,"volume":9060},"2021-05-10",211.3222,211.735,198.4775,207.3721,172552300,{"time":9062,"open":9063,"high":9064,"low":9065,"close":9066,"volume":9067},"2021-05-17",206.2087,209.455,200.8325,206.387,124962300,{"time":9069,"open":9070,"high":9071,"low":9072,"close":9073,"volume":9074},"2021-05-24",207.5222,213.1517,205.6551,211.5755,101121400,{"time":9076,"open":9077,"high":9078,"low":9079,"close":9080,"volume":9081},"2021-05-31",213.4144,214.7843,210.2056,213.3582,86216300,{"time":9083,"open":9084,"high":9085,"low":9086,"close":9087,"volume":9088},"2021-06-07",213.8179,219.2128,213.2174,217.7192,116297000,{"time":9090,"open":9091,"high":9092,"low":9093,"close":9094,"volume":9095},"2021-06-14",218.2924,219.2697,207.787,208.7267,163065900,{"time":9097,"open":9098,"high":9099,"low":9100,"close":9101,"volume":9102},"2021-06-21",210.5308,219.326,209.8073,218.2642,119663900,{"time":9104,"open":9105,"high":9106,"low":9107,"close":9108,"volume":9109},"2021-06-28",218.2266,218.5555,214.0169,215.3606,109008100,{"time":9111,"open":9112,"high":9113,"low":9114,"close":9115,"volume":9116},"2021-07-05",215.5204,215.6144,204.7049,212.7202,122567100,{"time":9118,"open":9119,"high":9120,"low":9121,"close":9122,"volume":9123},"2021-07-12",211.9497,213.1994,201.5289,201.9799,154879800,{"time":9125,"open":9126,"high":9127,"low":9128,"close":9129,"volume":9130},"2021-07-19",197.9206,208.8113,196.4359,206.3024,184183600,{"time":9132,"open":9133,"high":9134,"low":9135,"close":9136,"volume":9137},"2021-07-26",207.0916,210.8973,202.3839,207.7118,141409300,{"time":9139,"open":9140,"high":9141,"low":9142,"close":9143,"volume":9144},"2021-08-02",209.0462,211.6208,204.0002,209.9106,125924100,{"time":9146,"open":9147,"high":9148,"low":9149,"close":9093,"volume":9150},"2021-08-09",209.469,210.3335,207.1668,109681700,{"time":9152,"open":9153,"high":9154,"low":9155,"close":9156,"volume":9157},"2021-08-16",206.509,206.9695,197.9676,202.5155,158217600,{"time":9159,"open":9160,"high":9161,"low":9162,"close":9163,"volume":9164},"2021-08-23",204.3572,213.331,204.3197,212.7484,122383500,{"time":9166,"open":9167,"high":9168,"low":9169,"close":9170,"volume":9171},"2021-08-30",213.5377,215.9714,210.7939,214.2048,103047800,{"time":9173,"open":9174,"high":9175,"low":9176,"close":9177,"volume":9178},"2021-09-06",213.9794,215.1821,208.1535,208.2474,95941500,{"time":9180,"open":9181,"high":9182,"low":9183,"close":9184,"volume":9185},"2021-09-13",209.7415,210.2677,205.8513,209.0555,154904300,{"time":9187,"open":9188,"high":9189,"low":9190,"close":9191,"volume":9192},"2021-09-20",204.329,212.0343,201.2939,210.2261,163693800,{"time":9194,"open":9195,"high":9196,"low":9197,"close":9198,"volume":9199},"2021-09-27",210.7633,214.5899,205.2214,209.5004,159110900,{"time":9201,"open":9202,"high":9203,"low":9204,"close":9205,"volume":9206},"2021-10-04",209.3684,212.0168,204.2977,208.8406,128160000,{"time":9208,"open":9209,"high":9210,"low":9211,"close":9212,"volume":9213},"2021-10-11",209.0763,215.2779,207.1912,212.2148,100121900,{"time":9215,"open":9216,"high":9217,"low":9218,"close":9219,"volume":9220},"2021-10-18",211.0084,215.8435,210.867,214.3354,87450100,{"time":9222,"open":9223,"high":9224,"low":9225,"close":9226,"volume":9227},"2021-10-25",214.6936,217.4551,210.6502,214.9386,112434100,{"time":9229,"open":9230,"high":9231,"low":9232,"close":9233,"volume":9234},"2021-11-01",216.0696,229.4061,215.7303,227.9075,176654700,{"time":9236,"open":9237,"high":9238,"low":9239,"close":9240,"volume":9241},"2021-11-08",229.7266,230.4052,222.7237,225.7304,132206200,{"time":9243,"open":9244,"high":9245,"low":9246,"close":9247,"volume":9248},"2021-11-15",226.7388,226.9179,219.0291,219.3401,140474300,{"time":9250,"open":9251,"high":9252,"low":9253,"close":9254,"volume":9255},"2021-11-22",220.7539,222.1865,207.0121,210.0376,151580600,{"time":9257,"open":9258,"high":9259,"low":9260,"close":9261,"volume":9262},"2021-11-29",213.2138,213.7134,200.4806,202.3656,308751800,{"time":9264,"open":9265,"high":9266,"low":9267,"close":9268,"volume":9269},"2021-12-06",204.0904,213.5154,201.4231,207.2666,192858800,{"time":9271,"open":9272,"high":9273,"low":9274,"close":9275,"volume":9276},"2021-12-13",206.4593,207.8868,198.8113,203.3869,236647600,{"time":9278,"open":9279,"high":9280,"low":9281,"close":9282,"volume":9283},"2021-12-20",200.5035,210.6284,197.3554,209.9099,143105700,{"time":9285,"open":9286,"high":9287,"low":9288,"close":9289,"volume":9290},"2021-12-27",210.1935,213.3983,208.5486,210.2975,114366500,{"time":9292,"open":9293,"high":9294,"low":9295,"close":9296,"volume":9297},"2022-01-03",211.4887,214.7218,204.0297,204.266,163903800,{"time":9299,"open":9300,"high":9301,"low":9302,"close":9303,"volume":9304},"2022-01-10",203.0371,207.3952,199.076,202.6022,192783000,{"time":9306,"open":9307,"high":9308,"low":9309,"close":9309,"volume":9310},"2022-01-17",200.6074,200.8343,186.2284,231930500,{"time":1398,"open":9312,"high":9313,"low":9314,"close":9315,"volume":9316},183.4679,192.43,177.8146,184.5835,344041200,{"time":1410,"open":9318,"high":9319,"low":9320,"close":9321,"volume":9322},183.7704,192.7608,183.2599,187.5424,213521500,{"time":9324,"open":9325,"high":9326,"low":9327,"close":9328,"volume":9329},"2022-02-07",187.5897,197.6295,187.1738,190.3785,175218500,{"time":9331,"open":9332,"high":9333,"low":9334,"close":9335,"volume":9336},"2022-02-14",190.6149,195.9468,187.9017,188.5729,151610600,{"time":1423,"open":9338,"high":9339,"low":9340,"close":9341,"volume":9342},187.637,191.5508,177.6539,191.4373,149215900,{"time":9344,"open":9345,"high":9346,"low":9347,"close":9348,"volume":9349},"2022-02-28",189.5183,194.0844,186.2189,187.8071,167346500,{"time":9351,"open":9352,"high":9353,"low":9354,"close":9355,"volume":9356},"2022-03-07",188.3366,190.7378,182.8912,185.9826,164694600,{"time":9358,"open":9359,"high":9360,"low":9361,"close":9333,"volume":9362},"2022-03-14",186.4647,196.1169,181.3975,155178800,{"time":9364,"open":9365,"high":9366,"low":9367,"close":9368,"volume":9369},"2022-03-21",195.8806,197.3837,192.0315,195.2426,110434000,{"time":9371,"open":9372,"high":9373,"low":9374,"close":9375,"volume":9376},"2022-03-28",194.7501,201.0491,192.3157,196.6161,127521300,{"time":9378,"open":9379,"high":9380,"low":9381,"close":9382,"volume":9383},"2022-04-04",196.9003,198.3874,186.3008,187.428,136288400,{"time":9385,"open":9386,"high":9387,"low":9388,"close":9389,"volume":9390},"2022-04-11",186.7175,191.6905,185.543,188.4605,116812700,{"time":9392,"open":9393,"high":9394,"low":9395,"close":9396,"volume":9397},"2022-04-18",187.9869,193.9923,182.1425,182.5119,132783900,{"time":9399,"open":9400,"high":9401,"low":9402,"close":9403,"volume":9404},"2022-04-25",180.911,183.8664,174.773,175.1898,192476700,{"time":9406,"open":9407,"high":9408,"low":9409,"close":9410,"volume":9411},"2022-05-02",175.1424,183.6959,171.022,172.9449,194009700,{"time":1438,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},170.3685,173.0112,159.9868,168.6729,261195200,{"time":1455,"open":9419,"high":9420,"low":9421,"close":9422,"volume":9423},168.1329,173.1912,162.7243,166.7879,172024400,{"time":1469,"open":9425,"high":9426,"low":9427,"close":9428,"volume":9429},168.4929,177.7473,163.2358,177.7378,130110800,{"time":9431,"open":9432,"high":9433,"low":9434,"close":9435,"volume":9436},"2022-05-30",177.0464,178.7987,172.1776,177.1885,101994700,{"time":9438,"open":9439,"high":9440,"low":9441,"close":9442,"volume":9443},"2022-06-06",179.3007,180.8637,168.7185,169.6112,126712800,{"time":9445,"open":9446,"high":9447,"low":9448,"close":9449,"volume":9450},"2022-06-13",164.9006,166.1638,154.5961,156.8754,186283500,{"time":9452,"open":9453,"high":9454,"low":9455,"close":9456,"volume":9457},"2022-06-20",159.5347,166.2967,157.0558,166.2872,128197200,{"time":9459,"open":9460,"high":9461,"low":9462,"close":9463,"volume":9464},"2022-06-27",166.8381,169.1934,158.376,162.7922,128012000,{"time":1487,"open":9466,"high":9467,"low":9468,"close":9469,"volume":9470},160.1994,168.0917,158.3475,166.7621,96218200,{"time":9472,"open":9473,"high":9474,"low":9475,"close":9476,"volume":9477},"2022-07-11",165.4989,166.1732,158.6229,164.3877,131469400,{"time":9479,"open":9480,"high":9481,"low":9482,"close":9483,"volume":9484},"2022-07-18",166.3252,174.0369,163.4095,170.4849,120141400,{"time":9486,"open":9487,"high":9488,"low":9489,"close":9490,"volume":9491},"2022-07-25",170.9978,178.2917,169.4593,177.8358,104928200,{"time":9493,"open":9494,"high":9495,"low":9496,"close":9497,"volume":9498},"2022-08-01",176.4492,181.4163,174.9582,181.2074,93935100,{"time":9500,"open":9501,"high":9502,"low":9503,"close":9504,"volume":9505},"2022-08-08",182.4895,190.3532,179.6498,190.2867,106686600,{"time":9507,"open":9508,"high":9509,"low":9510,"close":9511,"volume":9512},"2022-08-15",188.8052,191.8348,184.3129,184.8638,104460400,{"time":9514,"open":9515,"high":9516,"low":9517,"close":9518,"volume":9519},"2022-08-22",182.3376,185.6236,179.175,179.4789,98017300,{"time":9521,"open":9522,"high":9523,"low":9524,"close":9525,"volume":9526},"2022-08-29",177.551,179.4884,169.9057,171.0358,122889500,{"time":9528,"open":9529,"high":9530,"low":9531,"close":9532,"volume":9533},"2022-09-05",171.6246,178.1967,168.576,177.9783,97100300,{"time":9535,"open":9536,"high":9537,"low":9538,"close":9539,"volume":9540},"2022-09-12",179.118,180.3147,168.0157,169.9911,149092200,{"time":9542,"open":9543,"high":9544,"low":9545,"close":9546,"volume":9547},"2022-09-19",168.1106,171.995,156.7045,158.8984,150822300,{"time":9549,"open":9550,"high":9551,"low":9552,"close":9553,"volume":9554},"2022-09-26",157.9638,163.2333,155.8731,157.4387,180298700,{"time":9556,"open":9557,"high":9558,"low":9559,"close":9560,"volume":9561},"2022-10-03",159.7489,168.1784,157.7537,160.9613,145602300,{"time":9563,"open":9564,"high":9565,"low":9566,"close":9567,"volume":9568},"2022-10-10",161.6105,166.0304,155.1285,159.243,153177300,{"time":9570,"open":9571,"high":9572,"low":9573,"close":9574,"volume":9575},"2022-10-17",162.4983,169.2476,160.5604,164.8658,161982600,{"time":9577,"open":9578,"high":9579,"low":9580,"close":9581,"volume":9582},"2022-10-24",165.4577,175.0899,163.2907,174.8513,159348300,{"time":9584,"open":9585,"high":9586,"low":9587,"close":9588,"volume":9589},"2022-10-31",174.0016,177.1806,166.2118,170.5745,146221300,{"time":9591,"open":9592,"high":9593,"low":9594,"close":9595,"volume":9596},"2022-11-07",171.5865,180.2736,166.3741,178.4216,135570300,{"time":9598,"open":9599,"high":9600,"low":9601,"close":9602,"volume":9603},"2022-11-14",177.3619,180.961,172.3215,175.3859,125535200,{"time":9605,"open":9606,"high":9607,"low":9608,"close":9609,"volume":9610},"2022-11-21",174.4885,177.9157,173.1998,177.1615,69060800,{"time":9612,"open":9613,"high":9614,"low":9615,"close":9616,"volume":9617},"2022-11-28",175.7773,180.6555,172.5984,179.5195,104087500,{"time":9619,"open":9620,"high":9621,"low":9622,"close":9623,"volume":9624},"2022-12-05",178.3835,178.5744,170.46,170.5172,104147100,{"time":9626,"open":9627,"high":9628,"low":9629,"close":9630,"volume":9631},"2022-12-12",170.7368,178.9955,165.5977,167.2281,165666700,{"time":9633,"open":9634,"high":9635,"low":9636,"close":9637,"volume":9638},"2022-12-19",167.4582,169.5586,163.6796,167.2473,99607300,{"time":9640,"open":9641,"high":9642,"low":9643,"close":9644,"volume":9645},"2022-12-26",167.2184,168.072,163.3631,167.2185,76788700,{"time":9647,"open":9648,"high":9649,"low":9650,"close":9651,"volume":9652},"2023-01-02",168.7241,170.7477,164.8592,170.3066,84496800,{"time":9654,"open":9655,"high":9656,"low":9657,"close":9658,"volume":9659},"2023-01-09",171.678,179.6668,170.0381,179.3887,107111100,{"time":9661,"open":9662,"high":9663,"low":9664,"close":9665,"volume":9666},"2023-01-16",179.3408,181.2205,173.3755,177.461,106625200,{"time":9668,"open":9669,"high":9670,"low":9671,"close":9672,"volume":9673},"2023-01-23",177.835,182.5056,176.339,181.8151,96157000,{"time":9675,"open":9676,"high":9677,"low":9678,"close":9679,"volume":9680},"2023-01-30",180.1463,191.0986,179.1777,188.9216,122972200,{"time":9682,"open":9683,"high":9352,"low":9684,"close":9685,"volume":9686},"2023-02-06",187.6365,180.8081,182.5152,98933000,{"time":9688,"open":9689,"high":9690,"low":9691,"close":9692,"volume":9693},"2023-02-13",182.707,186.8884,181.5561,185.2197,101623700,{"time":9695,"open":9696,"high":9697,"low":9698,"close":9699,"volume":9700},"2023-02-20",182.9372,183.503,178.1707,179.8298,96248100,{"time":9702,"open":9703,"high":9704,"low":9705,"close":9706,"volume":9707},"2023-02-27",181.3835,184.0688,178.4968,183.6564,100517000,{"time":9709,"open":9710,"high":9711,"low":9712,"close":9713,"volume":9714},"2023-03-06",183.714,183.8866,167.1226,168.9639,174459400,{"time":9716,"open":9717,"high":9718,"low":9719,"close":9720,"volume":9721},"2023-03-13",165.4538,171.9178,163.4015,164.2167,300155700,{"time":9723,"open":9724,"high":9725,"low":9726,"close":9727,"volume":9728},"2023-03-20",165.9621,170.882,161.1937,165.3616,231907900,{"time":9730,"open":9731,"high":9732,"low":9733,"close":9734,"volume":9735},"2023-03-27",167.3349,171.9553,165.9103,171.7243,154332000,{"time":9737,"open":9738,"high":9739,"low":9740,"close":9741,"volume":9742},"2023-04-03",172.2537,173.0527,166.074,167.3831,115709800,{"time":9744,"open":9745,"high":9746,"low":9747,"close":9748,"volume":9749},"2023-04-10",166.5938,172.5136,166.5552,169.905,123992400,{"time":9751,"open":9752,"high":9753,"low":9754,"close":9755,"volume":9756},"2023-04-17",170.3478,172.9083,169.2794,170.9158,110666300,{"time":9758,"open":9759,"high":9760,"low":9761,"close":9762,"volume":9763},"2023-04-24",170.7425,171.7724,164.5435,168.6441,142284700,{"time":9765,"open":9766,"high":9767,"low":9768,"close":9769,"volume":9770},"2023-05-01",168.4515,170.704,162.4643,167.9221,189371500,{"time":9772,"open":9773,"high":9774,"low":9775,"close":9776,"volume":9777},"2023-05-08",168.7018,169.4333,165.2269,166.2568,117148300,{"time":9779,"open":9780,"high":9781,"low":9782,"close":9783,"volume":9784},"2023-05-15",166.8247,172.196,165.7178,169.52,151517400,{"time":9786,"open":9787,"high":9788,"low":9789,"close":9790,"volume":9791},"2023-05-22",170.0109,173.7746,166.2376,169.5585,155704200,{"time":9793,"open":9794,"high":9795,"low":9733,"close":9796,"volume":9797},"2023-05-29",170.0975,175.2762,175.2088,138184700,{"time":9799,"open":9800,"high":9801,"low":9802,"close":9803,"volume":9804},"2023-06-05",174.4773,181.2442,171.7628,178.5994,218163100,{"time":9806,"open":9807,"high":9808,"low":9809,"close":9810,"volume":9811},"2023-06-12",178.7925,182.6632,177.8176,179.4778,186625700,{"time":9813,"open":9814,"high":9815,"low":9816,"close":9817,"volume":9818},"2023-06-19",178.7249,179.4489,173.7925,174.2945,141673300,{"time":9820,"open":9821,"high":9822,"low":9823,"close":9824,"volume":9825},"2023-06-26",174.169,181.8813,174.1014,180.7616,145885700,{"time":9827,"open":9828,"high":9829,"low":9830,"close":9831,"volume":9832},"2023-07-03",180.4141,182.277,174.4392,178.2906,108891500,{"time":9834,"open":9835,"high":9836,"low":9837,"close":9838,"volume":9839},"2023-07-10",178.1651,186.9585,177.7597,184.8735,152312800,{"time":9841,"open":9842,"high":9843,"low":9844,"close":9845,"volume":9846},"2023-07-17",184.6902,190.7905,184.4971,187.7017,131713000,{"time":9848,"open":9849,"high":9850,"low":9851,"close":9852,"volume":9853},"2023-07-24",187.7982,191.0222,186.4662,189.6032,109040300,{"time":9855,"open":9856,"high":9857,"low":9858,"close":9859,"volume":9860},"2023-07-31",190.0858,191.8426,186.3504,187.4218,128957600,{"time":9862,"open":9863,"high":9864,"low":9865,"close":9866,"volume":9867},"2023-08-07",187.8947,188.2808,183.1458,184.3523,119224200,{"time":9869,"open":9870,"high":9871,"low":9872,"close":9873,"volume":9874},"2023-08-14",183.3388,184.0724,175.6168,178.2327,132954900,{"time":9876,"open":9877,"high":9878,"low":9879,"close":9880,"volume":9881},"2023-08-21",178.2809,179.8639,175.2983,177.6052,121131100,{"time":9883,"open":9884,"high":9885,"low":9886,"close":9887,"volume":9888},"2023-08-28",178.416,185.1921,178.1554,184.2172,108905900,{"time":9890,"open":9891,"high":9892,"low":9893,"close":9894,"volume":9895},"2023-09-04",183.0589,183.3002,177.0743,177.528,96860200,{"time":9897,"open":9898,"high":9899,"low":9900,"close":9901,"volume":9902},"2023-09-11",178.8214,179.6033,176.0512,177.2288,126314700,{"time":9904,"open":9905,"high":9906,"low":9907,"close":9908,"volume":9909},"2023-09-18",177.3156,177.3736,170.4238,170.53,125806900,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2023-09-25",169.5841,173.7451,169.0223,171.3982,158246600,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2023-10-02",171.0006,171.3885,163.9794,167.7713,202890800,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9929,"volume":9930},"2023-10-09",166.6463,171.8734,164.5613,165.1238,158320000,{"time":9932,"open":9933,"high":9934,"low":9935,"close":9936,"volume":9937},"2023-10-16",166.5494,171.0879,161.3998,161.4095,215284100,{"time":1502,"open":9939,"high":9940,"low":9941,"close":9942,"volume":9943},160.6531,162.5539,156.7837,157.3074,211632800,{"time":1521,"open":9945,"high":9946,"low":9947,"close":9948,"volume":9949},158.8396,170.3412,157.0456,169.2163,218575400,{"time":9951,"open":9952,"high":9953,"low":9954,"close":9955,"volume":9956},"2023-11-06",169.2162,169.4975,161.749,163.9988,186100600,{"time":9958,"open":9959,"high":9960,"low":9961,"close":9962,"volume":9963},"2023-11-13",163.1552,176.2665,162.4569,172.9014,254898100,{"time":9965,"open":9966,"high":9967,"low":9968,"close":9969,"volume":9970},"2023-11-20",173.1244,174.2979,171.5631,173.91,99909900,{"time":9972,"open":9973,"high":9974,"low":9975,"close":9976,"volume":9977},"2023-11-27",173.1051,179.5831,171.8443,179.3213,187044300,{"time":9979,"open":9980,"high":9981,"low":9982,"close":9983,"volume":9984},"2023-12-04",178.6618,182.2403,177.8473,181.1542,194123400,{"time":9986,"open":9987,"high":9988,"low":9989,"close":9990,"volume":9991},"2023-12-11",181.0378,193.994,179.7383,191.0847,288620900,{"time":9993,"open":9994,"high":9995,"low":9996,"close":9997,"volume":9998},"2023-12-18",191.9769,197.4014,190.7356,196.1069,236754800,{"time":10000,"open":10001,"high":10002,"low":10003,"close":10003,"volume":10004},"2023-12-25",196.8174,200.0099,195.3574,133112300,{"time":10006,"open":10007,"high":10008,"low":10009,"close":10010,"volume":10011},"2024-01-01",194.0823,196.2431,187.1619,188.0963,185953100,{"time":10013,"open":10014,"high":10015,"low":10016,"close":10017,"volume":10018},"2024-01-08",188.1353,191.8437,186.1983,188.0769,187550600,{"time":10020,"open":10021,"high":10022,"low":10023,"close":10024,"volume":10025},"2024-01-15",186.6072,188.1061,182.5289,187.2982,185099000,{"time":10027,"open":10028,"high":10029,"low":10030,"close":10031,"volume":10032},"2024-01-22",188.9723,193.2939,188.9139,190.7536,197108900,{"time":10034,"open":10035,"high":10036,"low":10037,"close":10038,"volume":10039},"2024-01-29",190.9288,194.0921,186.4222,189.2254,242800600,{"time":10041,"open":10042,"high":10043,"low":10044,"close":10045,"volume":10046},"2024-02-05",187.3372,194.2283,184.9914,194.0239,187632800,{"time":10048,"open":10049,"high":10050,"low":10051,"close":10052,"volume":10053},"2024-02-12",194.5398,199.3091,187.9114,196.2821,266624500,{"time":10055,"open":10056,"high":10057,"low":10058,"close":10059,"volume":10060},"2024-02-19",193.839,195.7759,191.1526,194.5593,135069000,{"time":10062,"open":10063,"high":10064,"low":10056,"close":10065,"volume":10066},"2024-02-26",194.3646,200.8276,200.3993,167091700,{"time":10068,"open":10069,"high":10070,"low":10071,"close":10072,"volume":10073},"2024-03-04",201.5089,204.7987,197.596,201.3142,162672100,{"time":10075,"open":10076,"high":10077,"low":10078,"close":10079,"volume":10080},"2024-03-11",200.4674,201.3239,194.8318,197.0121,185261500,{"time":10082,"open":10083,"high":10084,"low":10085,"close":10086,"volume":10087},"2024-03-18",197.4987,203.8941,194.3354,200.108,183383400,{"time":10089,"open":10090,"high":10091,"low":10092,"close":10093,"volume":10094},"2024-03-25",200.7422,206.7532,200.0299,205.2114,116246100,{"time":10096,"open":10097,"high":10098,"low":10099,"close":10100,"volume":10101},"2024-04-01",205.67,205.6993,197.971,199.503,149513700,{"time":10103,"open":10104,"high":10105,"low":10106,"close":10107,"volume":10108},"2024-04-08",200.996,201.962,192.8968,193.8824,174323300,{"time":10110,"open":10111,"high":10112,"low":10113,"close":10114,"volume":10115},"2024-04-15",194.5459,195.3851,186.7102,188.4666,205881000,{"time":10117,"open":10118,"high":10119,"low":10120,"close":10121,"volume":10122},"2024-04-22",189.5107,194.4971,188.2324,193.5603,148712200,{"time":10124,"open":10125,"high":10126,"low":10127,"close":10128,"volume":10129},"2024-04-29",194.4288,199.22,190.3109,197.0147,147965100,{"time":10131,"open":10132,"high":10133,"low":10134,"close":10135,"volume":10136},"2024-05-06",198.5467,201.6205,197.6587,199.3663,106030600,{"time":10138,"open":10139,"high":10140,"low":10141,"close":10142,"volume":10143},"2024-05-13",201.0935,204.6943,199.6493,203.0451,147117500,{"time":10145,"open":10146,"high":10147,"low":10148,"close":10149,"volume":10150},"2024-05-20",202.9866,204.4112,197.4538,200.469,104001700,{"time":10152,"open":10105,"high":10153,"low":10154,"close":10155,"volume":10156},"2024-05-27",202.0791,196.8976,200.791,90343800,{"time":10158,"open":10159,"high":10160,"low":10161,"close":10162,"volume":10163},"2024-06-03",202.5084,202.5377,195.8242,196.3316,115080900,{"time":10165,"open":10166,"high":10167,"low":10168,"close":10169,"volume":10170},"2024-06-10",194.6923,202.8193,193.6897,194.4627,153987200,{"time":10172,"open":10173,"high":10174,"low":10175,"close":10176,"volume":10177},"2024-06-17",193.8658,197.5255,193.171,196.0479,116496000,{"time":10179,"open":10180,"high":10181,"low":10182,"close":10183,"volume":10184},"2024-06-24",196.3806,200.2458,194.541,198.5334,109987100,{"time":10186,"open":10187,"high":10188,"low":10189,"close":10190,"volume":10191},"2024-07-01",199.1498,199.4434,195.588,196.5567,71555000,{"time":10193,"open":10194,"high":10195,"low":10196,"close":10197,"volume":10198},"2024-07-08",198.1615,210.3246,196.224,208.5633,174228400,{"time":10200,"open":10201,"high":10202,"low":10203,"close":10204,"volume":10205},"2024-07-15",210.1778,221.7734,209.6984,212.1838,274076600,{"time":10207,"open":10208,"high":10209,"low":10210,"close":10211,"volume":10212},"2024-07-22",213.0058,220.5502,210.7552,219.4053,209389200,{"time":10214,"open":10215,"high":10216,"low":10217,"close":10218,"volume":10219},"2024-07-29",219.8848,223.7206,202.5453,204.4339,251492500,{"time":10221,"open":10222,"high":10223,"low":10224,"close":10225,"volume":10226},"2024-08-05",193.6505,203.4945,192.4763,202.0267,180854900,{"time":10228,"open":10229,"high":10230,"low":10188,"close":10231,"volume":10232},"2024-08-12",202.1735,209.3852,208.0349,144150800,{"time":10234,"open":10235,"high":10236,"low":10237,"close":10238,"volume":10239},"2024-08-19",208.3871,216.3328,207.4967,215.6478,116660600,{"time":10241,"open":10242,"high":10243,"low":10244,"close":10245,"volume":10246},"2024-08-26",217.1645,217.6734,211.6261,215.3542,111738400,{"time":10248,"open":10249,"high":10250,"low":10251,"close":10252,"volume":10253},"2024-09-02",213.4461,214.6595,202.6921,203.4358,113516600,{"time":10255,"open":10256,"high":10257,"low":10258,"close":10259,"volume":10260},"2024-09-09",203.6804,212.585,199.825,212.174,138785200,{"time":10262,"open":10263,"high":10264,"low":10265,"close":10266,"volume":10267},"2024-09-16",212.9569,220.1099,211.4989,216.8123,182894700,{"time":10269,"open":10270,"high":10271,"low":10272,"close":10273,"volume":10274},"2024-09-23",217.9082,218.5634,213.5951,216.3346,113274100,{"time":10276,"open":10277,"high":10278,"low":10279,"close":10280,"volume":10281},"2024-09-30",215.4411,217.5717,211.1798,215.176,115664100,{"time":10283,"open":10284,"high":10285,"low":10286,"close":10287,"volume":10288},"2024-10-07",214.6752,217.5914,210.7085,217.2477,95763400,{"time":10290,"open":10291,"high":10292,"low":10293,"close":10294,"volume":10295},"2024-10-14",217.4343,223.0505,216.4328,221.5581,110969800,{"time":10297,"open":10298,"high":10299,"low":10300,"close":10301,"volume":10302},"2024-10-21",221.5385,221.5974,213.4283,214.9207,105510900,{"time":10304,"open":10305,"high":10306,"low":10307,"close":10308,"volume":10309},"2024-10-28",216.7862,220.4093,213.6836,215.0091,105215300,{"time":10311,"open":10312,"high":10313,"low":10314,"close":10315,"volume":10316},"2024-11-04",214.5378,234.1653,213.8897,233.802,183991000,{"time":10318,"open":10319,"high":10320,"low":10321,"close":10322,"volume":10323},"2024-11-11",236.1585,237.9946,223.6789,224.3368,157671800,{"time":10325,"open":10326,"high":10327,"low":10328,"close":10329,"volume":10330},"2024-11-18",225.0634,234.9017,222.2945,234.4402,130973100,{"time":10332,"open":10333,"high":10334,"low":10335,"close":10336,"volume":10337},"2024-11-25",237.1109,240.5376,235.0882,237.484,92370900,{"time":10339,"open":10340,"high":10341,"low":10342,"close":10343,"volume":10344},"2024-12-02",237.8473,238.2597,233.4289,234.5973,107542400,{"time":10346,"open":10347,"high":10348,"low":10349,"close":10350,"volume":10351},"2024-12-09",236.1879,237.0029,227.6752,228.8436,105215100,{"time":10353,"open":10354,"high":10355,"low":10356,"close":10357,"volume":10358},"2024-12-16",228.6865,231.3571,214.7513,218.5427,223379200,{"time":10360,"open":10361,"high":10362,"low":10363,"close":10364,"volume":10365},"2024-12-23",218.3654,222.6985,216.0413,219.0055,89987200,{"time":10367,"open":10368,"high":10369,"low":10370,"close":10371,"volume":10372},"2024-12-30",217.3117,221.3986,214.5346,221.0145,105802700,{"time":10374,"open":10375,"high":10376,"low":10377,"close":10378,"volume":10379},"2025-01-06",222.3242,223.7128,212.0333,213.5302,116552400,{"time":10381,"open":10382,"high":10383,"low":10384,"close":10385,"volume":10386},"2025-01-13",211.2356,223.5158,210.7137,222.0288,131960700,{"time":10388,"open":10389,"high":10390,"low":10391,"close":10392,"volume":10393},"2025-01-20",224.0575,226.7262,223.1022,225.2097,87318800,{"time":10395,"open":10396,"high":10397,"low":10398,"close":10399,"volume":10400},"2025-01-27",223.2598,226.8149,221.1622,223.0333,125495400,{"time":10402,"open":10403,"high":10404,"low":10368,"close":10405,"volume":10406},"2025-02-03",218.1389,227.1891,222.5606,114929900,{"time":10408,"open":10409,"high":10410,"low":10411,"close":10412,"volume":10413},"2025-02-10",223.9098,224.5105,218.4147,222.5311,93357100,{"time":10415,"open":10416,"high":10417,"low":10418,"close":10419,"volume":10420},"2025-02-17",222.7083,224.2052,214.1506,214.4854,94905900,{"time":10422,"open":10423,"high":10423,"low":10424,"close":10425,"volume":10426},"2025-02-24",215.4603,207.7495,211.3833,150769400,{"time":10428,"open":10429,"high":10430,"low":10431,"close":10432,"volume":10433},"2025-03-03",212.1219,212.6734,198.66,202.8157,211255900,{"time":1540,"open":10435,"high":10436,"low":10437,"close":10438,"volume":10439},200.3439,201.6242,194.0019,199.8023,193260500,{"time":10441,"open":10442,"high":10443,"low":10444,"close":10445,"volume":10446},"2025-03-17",199.6251,204.9784,199.1354,201.139,146567300,{"time":10448,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},"2025-03-24",204.2677,206.5477,196.7863,197.8424,113572400,{"time":490,"open":10455,"high":10456,"low":10457,"close":10458,"volume":10459},194.9111,200.6849,174.3718,178.833,248072200,{"time":10,"open":10461,"high":10462,"low":10463,"close":10464,"volume":10465},172.0523,189.6109,169.496,181.9617,393269300,{"time":1566,"open":10467,"high":10468,"low":10469,"close":10470,"volume":10471},185.3668,186.5907,180.1851,184.0541,143352600,{"time":1584,"open":10473,"high":10474,"low":10475,"close":10476,"volume":10477},182.5934,192.9667,178.4184,191.5948,160211300,{"time":10479,"open":10480,"high":10481,"low":10482,"close":10483,"volume":10484},"2025-04-28",191.9698,198.5925,188.239,197.872,135018100,{"time":10486,"open":10487,"high":10488,"low":10489,"close":10490,"volume":10491},"2025-05-05",195.9869,200.1026,193.0949,198.1977,118948900,{"time":10493,"open":10494,"high":10495,"low":10496,"close":10497,"volume":10498},"2025-05-12",206.1232,207.3965,202.7181,207.1201,143289200,{"time":10500,"open":10501,"high":10502,"low":10503,"close":10504,"volume":10505},"2025-05-19",204.1098,207.0313,197.0528,199.9249,145563000,{"time":10507,"open":10508,"high":10509,"low":10510,"close":10511,"volume":10512},"2025-05-26",202.9649,205.3238,200.8922,202.4023,128221000,{"time":10514,"open":10515,"high":10516,"low":10517,"close":10518,"volume":10519},"2025-06-02",202.6491,209.3705,200.0335,209.1434,163135000,{"time":10521,"open":10522,"high":10523,"low":10524,"close":10525,"volume":10526},"2025-06-09",211.0878,213.121,205.5113,206.1726,181227000,{"time":10528,"open":10529,"high":10530,"low":10531,"close":10532,"volume":10533},"2025-06-16",208.3163,209.7712,205.6441,207.0594,141645800,{"time":10535,"open":10536,"high":10537,"low":10538,"close":10539,"volume":10540},"2025-06-23",206.3369,215.1751,204.6841,213.2649,168993000,{"time":10542,"open":10543,"high":10544,"low":10545,"close":10546,"volume":10547},"2025-06-30",214.4526,221.0342,211.9486,220.7868,128673700,{"time":10549,"open":10550,"high":10551,"low":10552,"close":10553,"volume":10554},"2025-07-07",219.2923,223.7263,216.1648,219.421,175761200,{"time":10556,"open":10557,"high":10558,"low":10559,"close":10560,"volume":10561},"2025-07-14",219.0944,223.0434,214.6803,220.0446,209605300,{"time":10563,"open":10564,"high":10565,"low":10566,"close":10567,"volume":10568},"2025-07-21",221.2421,224.3795,218.3917,222.0735,150545000,{"time":10570,"open":10571,"high":10572,"low":10573,"close":10574,"volume":10575},"2025-07-28",223.0038,223.37,210.1572,212.7107,209313200,{"time":10577,"open":10578,"high":10579,"low":10580,"close":10581,"volume":10582},"2025-08-04",214.3239,220.5493,213.8588,218.0552,154874900,{"time":10584,"open":10585,"high":10586,"low":10587,"close":10588,"volume":10589},"2025-08-11",218.5006,229.0807,217.5504,224.7952,200251000,{"time":10591,"open":10592,"high":10593,"low":10594,"close":10595,"volume":10596},"2025-08-18",224.8744,233,221.3905,232.416,157119400,{"time":10598,"open":10599,"high":10600,"low":10601,"close":10602,"volume":10603},"2025-08-25",231.7331,234.5835,229.9714,232.7525,133236600,{"time":10605,"open":10606,"high":10607,"low":10608,"close":10609,"volume":10610},"2025-09-01",229.6053,237.2162,229.0906,235.3258,144227300,{"time":10612,"open":10613,"high":10614,"low":10593,"close":10615,"volume":10616},"2025-09-08",236.0582,238.4533,235.89,190521100,{"time":10618,"open":10619,"high":10620,"low":10621,"close":10622,"volume":10623},"2025-09-15",236.7708,243.7351,234.9909,241.1644,255288600,{"time":10625,"open":10626,"high":10627,"low":10628,"close":10629,"volume":10630},"2025-09-22",240.4299,245.333,235.7749,239.5366,197581900,{"time":10632,"open":10633,"high":10634,"low":10635,"close":10636,"volume":10637},"2025-09-29",241.0254,246.2362,237.6111,243.9931,151626200,{"time":10639,"open":10640,"high":10641,"low":10642,"close":10643,"volume":10644},"2025-10-06",245.8789,246.6233,235.7849,236.0132,185911500,{"time":10646,"open":10647,"high":10648,"low":10649,"close":10650,"volume":10651},"2025-10-13",240.023,250.8812,238.564,241.5912,235108300,{"time":10653,"open":10654,"high":10655,"low":10656,"close":10657,"volume":10658},"2025-10-20",244.7772,249.2336,238.9709,247.5662,160679300,{"time":10660,"open":10661,"high":10662,"low":10663,"close":10664,"volume":10665},"2025-10-27",249.8986,250.3254,241.8691,244.3901,197862700,{"time":10667,"open":10668,"high":10669,"low":10670,"close":10671,"volume":10672},"2025-11-03",244.3305,244.4199,234.5045,239.8046,197165900,{"time":10674,"open":10675,"high":10676,"low":10677,"close":10678,"volume":10679},"2025-11-10",243.1792,244.539,231.527,235.7055,217193500,{"time":10681,"open":10682,"high":10683,"low":10684,"close":10685,"volume":10686},"2025-11-17",234.6931,237.3134,227.1896,233.8395,371126000,{"time":10688,"open":10689,"high":10690,"low":10691,"close":10692,"volume":10693},"2025-11-24",234.1968,246.9707,233.7204,246.8913,135844500,{"time":10695,"open":10620,"high":10696,"low":10697,"close":10698,"volume":10699},"2025-12-01",250.7721,243.2884,248.8962,178887200,{"time":10701,"open":10702,"high":10703,"low":10704,"close":10705,"volume":10706},"2025-12-08",250.8118,256.2707,248.2312,251.9532,209378200,{"time":10708,"open":10709,"high":10710,"low":10711,"close":10712,"volume":10713},"2025-12-15",253.6405,253.7794,245.6777,249.7507,207046200,{"time":10715,"open":10716,"high":10717,"low":10718,"close":10719,"volume":10720},"2025-12-22",251.2346,254.0628,249.3624,250.3781,95003700,{"time":10722,"open":10723,"high":10724,"low":10725,"close":10726,"volume":10727},"2025-12-29",249.2229,250.4578,244.8412,247.7491,122702100,{"time":10729,"open":10730,"high":10731,"low":10732,"close":10733,"volume":10734},"2026-01-05",248.7549,260.4761,248.5358,259.1516,185416400,{"time":10736,"open":10737,"high":10738,"low":10739,"close":10740,"volume":10741},"2026-01-12",258.2056,266.1127,257.1699,264.6587,166780200,{"time":10743,"open":10744,"high":10745,"low":10746,"close":10747,"volume":10748},"2026-01-19",260.0579,270.4745,259.9782,263.7126,185611800,{"time":10750,"open":10751,"high":10752,"low":10753,"close":10754,"volume":10755},"2026-01-26",263.9716,265.5849,256.8711,258.574,199321000,{"time":10757,"open":10758,"high":10759,"low":10760,"close":10761,"volume":10762},"2026-02-02",257.4089,264.6189,253.9931,263.9218,237945200,{"time":10764,"open":10765,"high":10766,"low":10767,"close":10768,"volume":10769},"2026-02-09",263.7425,267.8454,257.3192,261.8703,188544400,{"time":10771,"open":10772,"high":10773,"low":10774,"close":10775,"volume":10776},"2026-02-16",261.2927,266.2222,257.9865,263.5135,147902100,{"time":10778,"open":10779,"high":10780,"low":10781,"close":10782,"volume":10783},"2026-02-23",262.3085,265.1367,257.0304,260.3268,186735400,{"time":10785,"open":10786,"high":10787,"low":10788,"close":10789,"volume":10790},"2026-03-02",256.7416,263.1848,248.9043,249.8503,275619000,{"time":10792,"open":10793,"high":10794,"low":10795,"close":10796,"volume":10797},"2026-03-09",246.564,256.5823,243.3773,245.5681,287402900,{"time":10799,"open":10800,"high":10801,"low":10802,"close":10803,"volume":10804},"2026-03-16",248.725,251.1128,239.7598,241.6454,268560500,{"time":10806,"open":10807,"high":10808,"low":10809,"close":10810,"volume":10811},"2026-03-23",246.5836,252.4696,241.8349,242.5233,264573700,{"time":10813,"open":10814,"high":10815,"low":10816,"close":10817,"volume":10818},"2026-03-30",244.7679,251.8411,238.1237,250.6938,191616400,{"time":10820,"open":10821,"high":10822,"low":10823,"close":10824,"volume":10825},"2026-04-06",250.3945,262.2763,248.928,260.6801,152837800,{"time":10827,"open":10828,"high":10829,"low":10830,"close":10831,"volume":10832},"2026-04-13",259.6226,276.9713,259.4031,275.1257,147071600,{"time":10834,"open":10835,"high":10836,"low":10837,"close":10838,"volume":10839},"2026-04-20",273.9984,279.1262,271.3048,275.9937,129958600,{"time":10841,"open":10842,"high":10843,"low":10844,"close":10845,"volume":10846},"2026-04-27",276.1633,279.1462,269.7186,278.6174,135125100,{"time":10848,"open":10849,"high":10850,"low":10851,"close":10852,"volume":10853},"2026-05-04",278.0388,286.8977,275.445,283.4958,127650500,{"time":10855,"open":10856,"high":10857,"low":10858,"close":10859,"volume":10860},"2026-05-11",284.244,286.369,276.5822,276.9414,121134000,{"time":10862,"open":10863,"high":10864,"low":10865,"close":10866,"volume":10867},"2026-05-18",278.0787,285.93,269.988,284.4436,144612000,{"time":10869,"open":10870,"high":10871,"low":10872,"close":10873,"volume":10874},"2026-05-25",287.7058,292.0455,287.0574,289.741,99689800,{"time":10876,"open":10877,"high":10878,"low":10879,"close":10880,"volume":10881},"2026-06-01",287.6859,292.1852,279.4853,280.9818,131492800,{"time":10883,"open":10884,"high":10885,"low":10886,"close":10887,"volume":10888},"2026-06-08",284.8326,295.0184,276.9613,292.255,184207700,{"time":10890,"open":10891,"high":10892,"low":10893,"close":10894,"volume":10895},"2026-06-15",296.56,297.91,288.93,295.59,120080000,{"time":10897,"open":10898,"high":10899,"low":10900,"close":10901,"volume":10902},"2026-06-22",297.13,301.5,292.4,299.83,145715200,{"time":10904,"open":10905,"high":10906,"low":10907,"close":10908,"volume":10909},"2026-06-29",298.11,302.72,294.68,297.58,89851200,{"time":10911,"open":10912,"high":10913,"low":10914,"close":10915,"volume":10916},"2026-07-06",297.75,300.41,290.68,295.99,93072100,{"time":10918,"open":10919,"high":10920,"low":10921,"close":10922,"volume":10923},"2026-07-13",295.06,297.81,291.64,294.04,109354900,{"time":10925,"open":10926,"high":10927,"low":10928,"close":10929,"volume":10930},"2026-07-20",295.01,296.75,290.17,291.17,105412200,{"time":10932,"open":10933,"high":10934,"low":10935,"close":10936,"volume":10937},"2026-07-27",293.98,295.52,287.83,291.2,123823500,{"time":11,"open":10939,"high":10940,"low":10900,"close":12,"volume":10941},292.9,303.06,61615695,"Supabase",[10944,10948,10951,10955,10958,10961,10964,10967,10970,10973,10976,10979,10982,10985,10988,10991,10994,10997,11000,11003,11006,11009,11012,11015,11018,11021,11024,11027,11030,11033,11036,11039,11042,11045,11048,11051,11054,11057,11060,11063,11066,11069,11072,11075,11077,11079,11082,11084,11087,11089,11092,11095,11097,11100,11103,11106,11109,11112,11115,11118,11121,11123,11125,11128,11131,11134,11137,11140,11143,11146,11149,11152,11155,11158,11161,11164,11167,11170,11173,11176,11178,11181,11184,11187,11190,11193,11195,11197,11200,11203,11205,11208,11211,11214,11217,11219,11221,11224,11227,11230,11233,11236,11239,11242,11245,11248,11250,11253,11256,11259,11262,11265,11267,11270,11273,11276,11279,11282,11285,11288,11291,11293,11296,11299,11302,11305,11308,11311,11314,11317,11320,11323,11326,11329,11332,11335,11338,11341,11344,11347,11350,11353,11356,11359,11362,11365,11368,11371,11374,11377,11380,11383,11386,11389,11392,11395,11398,11401,11404,11407,11410,11413,11416,11419,11422,11425,11428,11431,11434,11437,11440,11442,11445,11448,11451,11454,11457,11460,11463,11466,11469,11472,11475,11478,11481,11484,11487,11490,11493,11496,11499,11502,11505,11508,11511,11514,11517,11520,11523,11526,11529,11532,11535,11538,11541,11544,11547,11550,11553,11556,11559,11562,11565,11568,11571,11574,11577,11580,11583,11586,11589,11592,11595,11598,11601,11604,11607,11610,11613,11616,11619,11622,11625,11628,11631,11634,11637,11640,11643,11646,11649,11652,11655,11658,11661,11664,11667,11670,11673,11676,11679,11682,11685,11688,11691,11694,11697,11700,11703,11706,11709,11712,11715,11717,11720,11723,11726,11729,11732,11735,11738,11741,11744,11747,11750,11753,11756,11759,11762,11765,11768,11771,11774,11777,11780,11783,11786,11789,11792,11795,11798,11801,11804,11807,11810,11813,11816,11819,11822,11825,11828,11831,11834,11837,11840,11843,11846,11849,11852,11855,11858,11861,11864,11867,11870,11873,11875,11878,11880,11883],{"date":4145,"price":10945,"returns":10946,"isSignal":9},57.49,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},null,{"date":4232,"price":10949,"returns":10950,"isSignal":9},57.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":57,"price":10952,"returns":10953,"isSignal":507,"signalType":10954},57.19,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},"STATISTICAL",{"date":4245,"price":10956,"returns":10957,"isSignal":9},56.37,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4252,"price":10959,"returns":10960,"isSignal":9},56.22,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4259,"price":10962,"returns":10963,"isSignal":9},55.94,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4266,"price":10965,"returns":10966,"isSignal":9},56.27,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":75,"price":10968,"returns":10969,"isSignal":507,"signalType":10954},55.9,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":93,"price":10971,"returns":10972,"isSignal":507,"signalType":10954},54.66,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":111,"price":10974,"returns":10975,"isSignal":507,"signalType":10954},53.49,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":130,"price":10977,"returns":10978,"isSignal":507,"signalType":10954},51.94,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4302,"price":10980,"returns":10981,"isSignal":9},51.35,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4308,"price":10983,"returns":10984,"isSignal":9},50.99,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4314,"price":10986,"returns":10987,"isSignal":9},50.94,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4321,"price":10989,"returns":10990,"isSignal":9},51.26,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4328,"price":10992,"returns":10993,"isSignal":9},51.31,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4335,"price":10995,"returns":10996,"isSignal":9},50.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4342,"price":10998,"returns":10999,"isSignal":9},49.88,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":946,"price":11001,"returns":11002,"isSignal":9},49.54,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4354,"price":11004,"returns":11005,"isSignal":9},49.39,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4361,"price":11007,"returns":11008,"isSignal":9},49.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4368,"price":11010,"returns":11011,"isSignal":9},50.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4375,"price":11013,"returns":11014,"isSignal":9},50.98,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4382,"price":11016,"returns":11017,"isSignal":9},51.64,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4388,"price":11019,"returns":11020,"isSignal":9},52.28,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4395,"price":11022,"returns":11023,"isSignal":9},52.33,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4402,"price":11025,"returns":11026,"isSignal":9},53.11,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4409,"price":11028,"returns":11029,"isSignal":9},53.21,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4416,"price":11031,"returns":11032,"isSignal":9},53.66,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4423,"price":11034,"returns":11035,"isSignal":9},53.87,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4430,"price":11037,"returns":11038,"isSignal":9},54.19,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4437,"price":11040,"returns":11041,"isSignal":9},54.02,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4444,"price":11043,"returns":11044,"isSignal":9},53.65,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4451,"price":11046,"returns":11047,"isSignal":9},52.44,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4458,"price":11049,"returns":11050,"isSignal":9},51.43,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4465,"price":11052,"returns":11053,"isSignal":9},50.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4472,"price":11055,"returns":11056,"isSignal":9},50.55,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4479,"price":11058,"returns":11059,"isSignal":9},50.83,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4486,"price":11061,"returns":11062,"isSignal":9},51.8,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4493,"price":11064,"returns":11065,"isSignal":9},52.95,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4500,"price":11067,"returns":11068,"isSignal":9},53.64,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4507,"price":11070,"returns":11071,"isSignal":9},54.12,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4514,"price":11073,"returns":11074,"isSignal":9},54.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4521,"price":11040,"returns":11076,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4528,"price":11040,"returns":11078,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4535,"price":11080,"returns":11081,"isSignal":9},53.59,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":148,"price":289,"returns":11083,"isSignal":507,"signalType":10954},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":167,"price":11085,"returns":11086,"isSignal":507,"signalType":10954},48.95,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4554,"price":378,"returns":11088,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":187,"price":11090,"returns":11091,"isSignal":507,"signalType":10954},41.16,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":206,"price":11093,"returns":11094,"isSignal":507,"signalType":10954},38.45,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":972,"price":1093,"returns":11096,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":222,"price":11098,"returns":11099,"isSignal":507,"signalType":10954},35.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":243,"price":11101,"returns":11102,"isSignal":507,"signalType":10954},34.04,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":999,"price":11104,"returns":11105,"isSignal":9},33.91,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1017,"price":11107,"returns":11108,"isSignal":9},32.82,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4602,"price":11110,"returns":11111,"isSignal":9},32.29,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4609,"price":11113,"returns":11114,"isSignal":9},32.72,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4616,"price":11116,"returns":11117,"isSignal":9},33.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4623,"price":11119,"returns":11120,"isSignal":9},34.21,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4630,"price":2706,"returns":11122,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4637,"price":2706,"returns":11124,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4644,"price":11126,"returns":11127,"isSignal":9},33.96,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4651,"price":11129,"returns":11130,"isSignal":9},33.49,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4658,"price":11132,"returns":11133,"isSignal":9},33.01,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4665,"price":11135,"returns":11136,"isSignal":9},32.52,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4671,"price":11138,"returns":11139,"isSignal":9},31.76,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4678,"price":11141,"returns":11142,"isSignal":9},30.98,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":260,"price":11144,"returns":11145,"isSignal":507,"signalType":10954},29.59,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":284,"price":11147,"returns":11148,"isSignal":507,"signalType":10954},28.37,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4697,"price":11150,"returns":11151,"isSignal":9},27.7,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4704,"price":11153,"returns":11154,"isSignal":9},27.97,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4711,"price":11156,"returns":11157,"isSignal":9},28.88,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4718,"price":11159,"returns":11160,"isSignal":9},30.46,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4725,"price":11162,"returns":11163,"isSignal":9},31.64,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4732,"price":11165,"returns":11166,"isSignal":9},32.73,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4739,"price":11168,"returns":11169,"isSignal":9},33.57,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4746,"price":11171,"returns":11172,"isSignal":9},34.33,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4753,"price":11174,"returns":11175,"isSignal":9},34.49,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4760,"price":11174,"returns":11177,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4767,"price":11179,"returns":11180,"isSignal":9},34.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4774,"price":11182,"returns":11183,"isSignal":9},35.47,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4781,"price":11185,"returns":11186,"isSignal":9},35.71,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4788,"price":11188,"returns":11189,"isSignal":9},36.21,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4795,"price":11191,"returns":11192,"isSignal":9},36.7,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4802,"price":11191,"returns":11194,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4809,"price":175,"returns":11196,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4816,"price":11198,"returns":11199,"isSignal":9},35.86,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4823,"price":11201,"returns":11202,"isSignal":9},36.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4830,"price":188,"returns":11204,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4837,"price":11206,"returns":11207,"isSignal":9},38.01,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4844,"price":11209,"returns":11210,"isSignal":9},39.19,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4850,"price":11212,"returns":11213,"isSignal":9},40.09,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4857,"price":11215,"returns":11216,"isSignal":9},40.56,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4864,"price":677,"returns":11218,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4871,"price":1024,"returns":11220,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4878,"price":11222,"returns":11223,"isSignal":9},41.89,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4885,"price":11225,"returns":11226,"isSignal":9},42.14,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4892,"price":11228,"returns":11229,"isSignal":9},42.16,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4899,"price":11231,"returns":11232,"isSignal":9},42.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4920,"price":11234,"returns":11235,"isSignal":9},42.39,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4927,"price":11237,"returns":11238,"isSignal":9},42.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4933,"price":11240,"returns":11241,"isSignal":9},41.98,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4940,"price":11243,"returns":11244,"isSignal":9},41.54,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4946,"price":11246,"returns":11247,"isSignal":9},41.19,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":4953,"price":1213,"returns":11249,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5554,"price":11251,"returns":11252,"isSignal":9},56.03,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5561,"price":11254,"returns":11255,"isSignal":9},53.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1042,"price":11257,"returns":11258,"isSignal":9},51.1,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5574,"price":11260,"returns":11261,"isSignal":9},49.46,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1061,"price":11263,"returns":11264,"isSignal":9},48.92,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1079,"price":149,"returns":11266,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1099,"price":11268,"returns":11269,"isSignal":9},49.22,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5598,"price":11271,"returns":11272,"isSignal":9},48.56,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1115,"price":11274,"returns":11275,"isSignal":9},48.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5611,"price":11277,"returns":11278,"isSignal":9},48.7,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5618,"price":11280,"returns":11281,"isSignal":9},48.68,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5653,"price":11283,"returns":11284,"isSignal":9},52.59,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5658,"price":11286,"returns":11287,"isSignal":9},52.16,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5672,"price":11289,"returns":11290,"isSignal":9},51.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5679,"price":476,"returns":11292,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5840,"price":11294,"returns":11295,"isSignal":9},55.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":5847,"price":11297,"returns":11298,"isSignal":9},55.51,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":6006,"price":11300,"returns":11301,"isSignal":9},60.72,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7002,"price":11303,"returns":11304,"isSignal":9},98.93,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1148,"price":11306,"returns":11307,"isSignal":9},97.9,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1166,"price":11309,"returns":11310,"isSignal":9},96.36,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7021,"price":11312,"returns":11313,"isSignal":9},95.54,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7028,"price":11315,"returns":11316,"isSignal":9},94.76,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7035,"price":11318,"returns":11319,"isSignal":9},94.26,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7042,"price":11321,"returns":11322,"isSignal":9},93.72,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7049,"price":11324,"returns":11325,"isSignal":9},94.22,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7056,"price":11327,"returns":11328,"isSignal":9},94.32,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7063,"price":11330,"returns":11331,"isSignal":9},94.4,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7070,"price":11333,"returns":11334,"isSignal":9},95.06,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7077,"price":11336,"returns":11337,"isSignal":9},96.49,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7084,"price":11339,"returns":11340,"isSignal":9},96.21,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7091,"price":11342,"returns":11343,"isSignal":9},96.42,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7111,"price":11345,"returns":11346,"isSignal":9},96.33,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7118,"price":11348,"returns":11349,"isSignal":9},95.83,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7125,"price":11351,"returns":11352,"isSignal":9},95.46,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7132,"price":11354,"returns":11355,"isSignal":9},94.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":307,"price":11357,"returns":11358,"isSignal":507,"signalType":10954},92.17,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":328,"price":11360,"returns":11361,"isSignal":507,"signalType":10954},90.13,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":347,"price":11363,"returns":11364,"isSignal":507,"signalType":10954},88.32,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1188,"price":11366,"returns":11367,"isSignal":9},86.32,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1207,"price":11369,"returns":11370,"isSignal":9},83.89,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":365,"price":11372,"returns":11373,"isSignal":507,"signalType":10954},82.65,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1230,"price":11375,"returns":11376,"isSignal":9},82.69,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7181,"price":11378,"returns":11379,"isSignal":9},83.01,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7188,"price":11381,"returns":11382,"isSignal":9},83.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7195,"price":11384,"returns":11385,"isSignal":9},85.43,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7202,"price":11387,"returns":11388,"isSignal":9},87.57,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7209,"price":11390,"returns":11391,"isSignal":9},88.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7216,"price":11393,"returns":11394,"isSignal":9},90.24,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7223,"price":11396,"returns":11397,"isSignal":9},90.59,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7230,"price":11399,"returns":11400,"isSignal":9},91.35,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7237,"price":11402,"returns":11403,"isSignal":9},92.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7244,"price":11405,"returns":11406,"isSignal":9},93.02,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7251,"price":11408,"returns":11409,"isSignal":9},93,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7257,"price":11411,"returns":11412,"isSignal":9},93.08,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7264,"price":11414,"returns":11415,"isSignal":9},92.78,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7271,"price":11417,"returns":11418,"isSignal":9},92.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7291,"price":11420,"returns":11421,"isSignal":9},95.04,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7298,"price":11423,"returns":11424,"isSignal":9},95.3,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7305,"price":11426,"returns":11427,"isSignal":9},95.4,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7312,"price":11429,"returns":11430,"isSignal":9},95.64,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":7429,"price":11432,"returns":11433,"isSignal":9},100.37,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1249,"price":11435,"returns":11436,"isSignal":9},135.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1266,"price":11438,"returns":11439,"isSignal":9},132.45,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8161,"price":1284,"returns":11441,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8168,"price":11443,"returns":11444,"isSignal":9},129.86,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8175,"price":11446,"returns":11447,"isSignal":9},130.71,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1283,"price":11449,"returns":11450,"isSignal":9},129.02,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1300,"price":11452,"returns":11453,"isSignal":9},126.6,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":385,"price":11455,"returns":11456,"isSignal":507,"signalType":10954},122.51,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":406,"price":11458,"returns":11459,"isSignal":507,"signalType":10954},119.61,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1326,"price":11461,"returns":11462,"isSignal":9},116.94,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8212,"price":11464,"returns":11465,"isSignal":9},116.97,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8219,"price":11467,"returns":11468,"isSignal":9},118.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8226,"price":11470,"returns":11471,"isSignal":9},121.3,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8233,"price":11473,"returns":11474,"isSignal":9},124.07,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8240,"price":11476,"returns":11477,"isSignal":9},126.23,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8281,"price":11479,"returns":11480,"isSignal":9},132.26,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8288,"price":11482,"returns":11483,"isSignal":9},131.4,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8337,"price":11485,"returns":11486,"isSignal":9},134.47,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8344,"price":11488,"returns":11489,"isSignal":9},133.6,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8351,"price":11491,"returns":11492,"isSignal":9},131.44,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8358,"price":11494,"returns":11495,"isSignal":9},129.67,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8365,"price":11497,"returns":11498,"isSignal":9},128.87,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8379,"price":11500,"returns":11501,"isSignal":9},130.17,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8414,"price":11503,"returns":11504,"isSignal":9},133.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8421,"price":11506,"returns":11507,"isSignal":9},132.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8428,"price":11509,"returns":11510,"isSignal":9},131.42,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8435,"price":11512,"returns":11513,"isSignal":9},129.92,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8442,"price":11515,"returns":11516,"isSignal":9},128.4,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8449,"price":11518,"returns":11519,"isSignal":9},127.93,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8456,"price":11521,"returns":11522,"isSignal":9},129.08,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8470,"price":11524,"returns":11525,"isSignal":9},131.32,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8477,"price":11527,"returns":11528,"isSignal":9},131.45,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8484,"price":11530,"returns":11531,"isSignal":9},131.56,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8491,"price":11533,"returns":11534,"isSignal":9},130.9,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8623,"price":11536,"returns":11537,"isSignal":9},140.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":427,"price":11539,"returns":11540,"isSignal":507,"signalType":10954},137.61,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":450,"price":11542,"returns":11543,"isSignal":507,"signalType":10954},129.37,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":471,"price":11545,"returns":11546,"isSignal":507,"signalType":10954},116.56,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1343,"price":11548,"returns":11549,"isSignal":9},105.65,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1362,"price":11551,"returns":11552,"isSignal":9},98.43,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1381,"price":11554,"returns":11555,"isSignal":9},94.78,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8666,"price":11557,"returns":11558,"isSignal":9},95.16,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8673,"price":11560,"returns":11561,"isSignal":9},98.69,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8680,"price":11563,"returns":11564,"isSignal":9},100.82,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8687,"price":11566,"returns":11567,"isSignal":9},105.48,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8694,"price":11569,"returns":11570,"isSignal":9},105.68,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8701,"price":11572,"returns":11573,"isSignal":9},107.84,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8708,"price":11575,"returns":11576,"isSignal":9},110.6,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8715,"price":11578,"returns":11579,"isSignal":9},114.78,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8722,"price":11581,"returns":11582,"isSignal":9},115.62,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8729,"price":11584,"returns":11585,"isSignal":9},118.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8735,"price":11587,"returns":11588,"isSignal":9},118.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8742,"price":11590,"returns":11591,"isSignal":9},119.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8749,"price":11593,"returns":11594,"isSignal":9},117.97,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8756,"price":11596,"returns":11597,"isSignal":9},119.47,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8763,"price":11599,"returns":11600,"isSignal":9},120.33,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8770,"price":11602,"returns":11603,"isSignal":9},122.14,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8777,"price":11605,"returns":11606,"isSignal":9},124.46,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8825,"price":11608,"returns":11609,"isSignal":9},128.25,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":8832,"price":11611,"returns":11612,"isSignal":9},127.64,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1423,"price":11614,"returns":11615,"isSignal":9},169.73,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9358,"price":11617,"returns":11618,"isSignal":9},170.98,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9385,"price":11620,"returns":11621,"isSignal":9},173.43,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9392,"price":11623,"returns":11624,"isSignal":9},170.96,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9399,"price":11626,"returns":11627,"isSignal":9},167.26,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9406,"price":11629,"returns":11630,"isSignal":9},162.87,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1438,"price":11632,"returns":11633,"isSignal":9},159.39,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1455,"price":11635,"returns":11636,"isSignal":9},155.38,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1469,"price":11638,"returns":11639,"isSignal":9},154.45,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9431,"price":11641,"returns":11642,"isSignal":9},154.82,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9438,"price":11644,"returns":11645,"isSignal":9},154.23,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9445,"price":11647,"returns":11648,"isSignal":9},152.09,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9452,"price":11650,"returns":11651,"isSignal":9},151.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9459,"price":11653,"returns":11654,"isSignal":9},149.08,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1487,"price":11656,"returns":11657,"isSignal":9},147.17,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9472,"price":11659,"returns":11660,"isSignal":9},146.24,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9479,"price":11662,"returns":11663,"isSignal":9},148.68,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9486,"price":11665,"returns":11666,"isSignal":9},150.76,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9493,"price":11668,"returns":11669,"isSignal":9},154.04,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9500,"price":11671,"returns":11672,"isSignal":9},158.3,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9507,"price":11674,"returns":11675,"isSignal":9},162.09,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9514,"price":11677,"returns":11678,"isSignal":9},163.84,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9521,"price":11680,"returns":11681,"isSignal":9},162.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9528,"price":11683,"returns":11684,"isSignal":9},162.03,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9535,"price":11686,"returns":11687,"isSignal":9},158.36,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9542,"price":11689,"returns":11690,"isSignal":9},153.63,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9549,"price":11692,"returns":11693,"isSignal":9},149.51,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9556,"price":11695,"returns":11696,"isSignal":9},147.57,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9563,"price":11698,"returns":11699,"isSignal":9},144.26,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9570,"price":11701,"returns":11702,"isSignal":9},143.42,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9577,"price":11704,"returns":11705,"isSignal":9},146.6,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9584,"price":11707,"returns":11708,"isSignal":9},149.01,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9591,"price":11710,"returns":11711,"isSignal":9},152.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9598,"price":11713,"returns":11714,"isSignal":9},155.05,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9605,"price":1503,"returns":11716,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9612,"price":11718,"returns":11719,"isSignal":9},158.16,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9619,"price":11721,"returns":11722,"isSignal":9},158.15,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9626,"price":11724,"returns":11725,"isSignal":9},156.07,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9633,"price":11727,"returns":11728,"isSignal":9},154.54,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9640,"price":11730,"returns":11731,"isSignal":9},152.7,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9647,"price":11733,"returns":11734,"isSignal":9},151.02,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9654,"price":11736,"returns":11737,"isSignal":9},152.64,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9661,"price":11739,"returns":11740,"isSignal":9},154.47,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9668,"price":11742,"returns":11743,"isSignal":9},157.14,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9675,"price":11745,"returns":11746,"isSignal":9},161.03,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9682,"price":11748,"returns":11749,"isSignal":9},163.2,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9688,"price":11751,"returns":11752,"isSignal":9},164.23,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9695,"price":11754,"returns":11755,"isSignal":9},164.66,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9702,"price":11757,"returns":11758,"isSignal":9},164.95,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9709,"price":11760,"returns":11761,"isSignal":9},161.36,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9716,"price":11763,"returns":11764,"isSignal":9},157.93,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9723,"price":11766,"returns":11767,"isSignal":9},154.22,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9730,"price":11769,"returns":11770,"isSignal":9},152.75,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9737,"price":11772,"returns":11773,"isSignal":9},149.95,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9744,"price":11775,"returns":11776,"isSignal":9},150.12,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9751,"price":11778,"returns":11779,"isSignal":9},151.32,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9758,"price":11781,"returns":11782,"isSignal":9},151.91,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9765,"price":11784,"returns":11785,"isSignal":9},151.21,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9772,"price":11787,"returns":11788,"isSignal":9},150.99,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9779,"price":11790,"returns":11791,"isSignal":9},150.9,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9786,"price":11793,"returns":11794,"isSignal":9},150.67,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9793,"price":11796,"returns":11797,"isSignal":9},151.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9799,"price":11799,"returns":11800,"isSignal":9},153.79,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9806,"price":11802,"returns":11803,"isSignal":9},156.19,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9813,"price":11805,"returns":11806,"isSignal":9},157.09,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9820,"price":11808,"returns":11809,"isSignal":9},159.16,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9827,"price":11811,"returns":11812,"isSignal":9},159.73,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9834,"price":11814,"returns":11815,"isSignal":9},160.85,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9869,"price":11817,"returns":11818,"isSignal":9},166.23,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9876,"price":11820,"returns":11821,"isSignal":9},164.33,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9883,"price":11823,"returns":11824,"isSignal":9},163.29,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9890,"price":11826,"returns":11827,"isSignal":9},161.52,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9897,"price":11829,"returns":11830,"isSignal":9},160.21,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9904,"price":11832,"returns":11833,"isSignal":9},158.81,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9911,"price":11835,"returns":11836,"isSignal":9},157.62,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9918,"price":11838,"returns":11839,"isSignal":9},154.63,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9925,"price":11841,"returns":11842,"isSignal":9},152.35,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9932,"price":11844,"returns":11845,"isSignal":9},149.46,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1502,"price":11847,"returns":11848,"isSignal":9},147.03,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1521,"price":11850,"returns":11851,"isSignal":9},146.55,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9951,"price":11853,"returns":11854,"isSignal":9},145.87,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9958,"price":11856,"returns":11857,"isSignal":9},147.27,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9965,"price":11859,"returns":11860,"isSignal":9},149.48,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":9972,"price":11862,"returns":11863,"isSignal":9},153.41,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1540,"price":11865,"returns":11866,"isSignal":9},193.9,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":490,"price":11868,"returns":11869,"isSignal":507,"signalType":10954},180.69,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":10,"price":11871,"returns":11872,"isSignal":507,"signalType":10954},176.47,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1566,"price":11620,"returns":11874,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1584,"price":11876,"returns":11877,"isSignal":9},171.65,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":10479,"price":11876,"returns":11879,"isSignal":9},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":10486,"price":11881,"returns":11882,"isSignal":9},175.13,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":10500,"price":11884,"returns":11885,"isSignal":9},182.7,{"1m":10947,"3m":10947,"6m":10947,"1y":10947},[11887,11890,11892,11894,11896,11898,11900,11902,11904,11906,11908,11910,11912,11914,11916,11918,11920,11922,11924,11926,11928,11930,11932,11934,11936,11938,11940,11942,11944,11946,11948,11950,11952,11954,11956,11958,11960,11962,11964,11966,11968,11970,11972,11974,11976,11978,11980,11982,11984,11986,11988,11990,11992,11994,11996,11998,12000,12002,12004,12006,12008,12010,12012],{"date":663,"price":2072,"returns":11888,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},"OSCILLATOR",{"date":682,"price":2076,"returns":11891,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":701,"price":2083,"returns":11893,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":719,"price":2336,"returns":11895,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":735,"price":2341,"returns":11897,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":753,"price":2347,"returns":11899,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":770,"price":2353,"returns":11901,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":789,"price":2358,"returns":11903,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":807,"price":2363,"returns":11905,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":826,"price":2369,"returns":11907,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":843,"price":2421,"returns":11909,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":860,"price":2425,"returns":11911,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":877,"price":2537,"returns":11913,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":897,"price":2557,"returns":11915,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":917,"price":2563,"returns":11917,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":111,"price":4292,"returns":11919,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":130,"price":4298,"returns":11921,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":946,"price":4349,"returns":11923,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":187,"price":4563,"returns":11925,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":206,"price":4569,"returns":11927,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":972,"price":4575,"returns":11929,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":222,"price":4581,"returns":11931,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":243,"price":4587,"returns":11933,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":999,"price":4593,"returns":11935,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1017,"price":4598,"returns":11937,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":284,"price":4693,"returns":11939,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1042,"price":5570,"returns":11941,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1061,"price":5581,"returns":11943,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1079,"price":5588,"returns":11945,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1099,"price":5594,"returns":11947,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1115,"price":5607,"returns":11949,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1131,"price":6702,"returns":11951,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1148,"price":7011,"returns":11953,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1166,"price":7017,"returns":11955,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":347,"price":7153,"returns":11957,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1188,"price":7159,"returns":11959,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1207,"price":7165,"returns":11961,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":365,"price":7171,"returns":11963,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1230,"price":7177,"returns":11965,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1249,"price":8144,"returns":11967,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1266,"price":8150,"returns":11969,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1283,"price":8184,"returns":11971,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1300,"price":8190,"returns":11973,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":385,"price":8196,"returns":11975,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":406,"price":8202,"returns":11977,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1326,"price":8208,"returns":11979,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1343,"price":8650,"returns":11981,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1362,"price":8656,"returns":11983,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1381,"price":8662,"returns":11985,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1398,"price":9314,"returns":11987,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1410,"price":9320,"returns":11989,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1423,"price":9340,"returns":11991,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1438,"price":9415,"returns":11993,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1455,"price":9421,"returns":11995,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1469,"price":9427,"returns":11997,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1487,"price":9468,"returns":11999,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1502,"price":9941,"returns":12001,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1521,"price":9947,"returns":12003,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1540,"price":10437,"returns":12005,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":490,"price":10457,"returns":12007,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":10,"price":10463,"returns":12009,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1566,"price":10469,"returns":12011,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},{"date":1584,"price":10475,"returns":12013,"isSignal":507,"signalType":11889},{"1m":10947,"3m":10947,"6m":10947,"1y":10947},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]