[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNr2GyXgz-xWl0WG7x7vK5a2vK4FeyFROqceYRN1LdME":3,"chart-MAGS":162},{"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":22,"signals":25,"strategies":26,"isLive":64},"MAGS","Roundhill Magnificent Seven ETF","미국 빅테크","정상",1,false,"","2026-10-02",72.59,-0.07,0,{"1m":16,"3m":17,"6m":18,"1y":19,"18m":20,"2y":21},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"statistical":23,"oscillator":24},{"proximity":14,"prerequisite":9,"active":9},{"active":9},[],{"statistical":27,"oscillator":38},{"name":28,"marker":29,"events":30,"summary":31},"Signal A","노란색 A",[],{"1m":32,"3m":33,"6m":34,"1y":35,"18m":36,"2y":37},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"name":39,"marker":40,"events":41,"summary":135},"Signal B","보라색 B",[42,65,86,106,121],{"date":43,"price":44,"returns":45,"maxReturns":51,"peakWeeks":57,"partial":63},"2025-03-31",40.76,{"1m":46,"3m":47,"6m":48,"1y":49,"18m":50,"2y":50},16.15,35.23,55.78,42.95,78.08,{"1m":52,"3m":53,"6m":54,"1y":55,"18m":56,"2y":56},17.09,35.4,58.92,67.17,80.22,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":62},4,13,25,30,77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":64},true,{"date":66,"price":67,"returns":68,"maxReturns":74,"peakWeeks":80,"partial":85},"2025-04-07",44.21,{"1m":69,"3m":70,"6m":71,"1y":72,"18m":73,"2y":73},6.75,25.37,39.97,38.29,64.19,{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":79},7.96,25.66,46.52,54.12,66.16,{"1m":81,"3m":59,"6m":82,"1y":83,"18m":84,"2y":84},3,24,29,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":87,"price":88,"returns":89,"maxReturns":95,"peakWeeks":101,"partial":105},"2025-04-21",45.82,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},10,24.24,41.66,45.29,58.43,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":100},13.74,24.95,41.92,48.72,60.33,{"1m":81,"3m":59,"6m":102,"1y":103,"18m":104,"2y":104},26,27,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":107,"price":108,"returns":109,"maxReturns":114,"peakWeeks":118,"partial":120},"2026-03-23",55.45,{"1m":110,"3m":111,"6m":112,"1y":113,"18m":113,"2y":113},20.05,11.09,31,30.91,{"1m":115,"3m":116,"6m":117,"1y":117,"18m":117,"2y":117},20.49,28.33,32.48,{"1m":81,"3m":119,"6m":102,"1y":102,"18m":102,"2y":102},7,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"date":122,"price":123,"returns":124,"maxReturns":128,"peakWeeks":132,"partial":134},"2026-03-30",58.27,{"1m":125,"3m":126,"6m":127,"1y":127,"18m":127,"2y":127},14.76,11.72,24.58,{"1m":129,"3m":130,"6m":131,"1y":131,"18m":131,"2y":131},15.79,22.12,26.07,{"1m":58,"3m":133,"6m":60,"1y":60,"18m":60,"2y":60},6,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"1m":136,"3m":143,"6m":148,"1y":153,"18m":158,"2y":161},{"avg":137,"median":138,"positiveRate":139,"samples":140,"avgMaxReturn":141,"avgPeakWeeks":142},13.5,14.8,100,5,15,3.4,{"avg":144,"median":145,"positiveRate":139,"samples":140,"avgMaxReturn":146,"avgPeakWeeks":147},21.5,24.2,27.3,10.4,{"avg":149,"median":150,"positiveRate":139,"samples":140,"avgMaxReturn":151,"avgPeakWeeks":152},38.6,40,41.2,25.2,{"avg":154,"median":155,"positiveRate":139,"samples":81,"avgMaxReturn":156,"avgPeakWeeks":157},42.2,43,56.7,28.7,{"avg":159,"median":159,"positiveRate":139,"samples":8,"avgMaxReturn":160,"avgPeakWeeks":62},78.1,80.2,{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"symbol":4,"prices":163,"lastTradeDate":11,"source":1377,"isStored":64,"benchmarkSymbol":1378,"benchmarkPrices":1379,"benchmarkSignals":13193,"benchmarkOscillatorSignals":14165,"signals":14267,"oscillatorSignals":14268,"relativeStrength":14279,"relativeStrengthConfig":14618,"displayRange":14622,"indicator":14623,"signalVersion":14624,"interval":14625,"isLive":64},[164,171,178,185,191,197,204,211,218,225,231,238,245,252,259,265,272,278,285,292,297,304,311,318,324,330,335,340,345,351,358,365,371,378,385,391,397,403,410,417,424,430,437,443,450,456,463,469,476,483,490,497,504,510,516,521,528,535,542,549,556,563,570,577,584,591,598,605,612,619,626,632,638,645,651,658,665,671,678,685,692,698,705,712,719,726,732,738,745,752,759,766,773,780,786,793,800,807,814,820,827,833,840,847,853,859,866,872,879,885,892,899,905,911,918,925,932,938,945,950,957,964,971,977,984,991,998,1005,1012,1019,1026,1033,1040,1047,1054,1061,1068,1074,1080,1087,1094,1100,1107,1114,1121,1128,1135,1142,1149,1156,1163,1170,1177,1184,1190,1195,1200,1207,1214,1221,1228,1235,1242,1249,1256,1263,1269,1276,1283,1289,1296,1303,1309,1315,1322,1329,1336,1343,1350,1357,1364,1371],{"time":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2023-04-10",24.0968,24.5447,23.61,24.4083,96700,{"time":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2023-04-17",24.3499,24.4278,24.0773,24.2428,26200,{"time":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2023-04-24",24.4035,25.6059,23.6489,25.3917,36100,{"time":186,"open":187,"high":183,"low":188,"close":189,"volume":190},"2023-05-01",25.2554,24.8377,25.3157,43600,{"time":192,"open":193,"high":194,"low":193,"close":195,"volume":196},"2023-05-08",25.1989,26.3653,26.044,32200,{"time":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2023-05-15",26.1998,27.2318,25.9759,27.1072,64700,{"time":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2023-05-22",27.1442,28.001,26.7888,27.9133,45300,{"time":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2023-05-29",28.4391,28.8285,27.8812,28.6241,40900,{"time":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2023-06-05",28.7798,29.0038,27.8549,28.1762,35200,{"time":226,"open":227,"high":228,"low":227,"close":229,"volume":230},"2023-06-12",28.2697,29.3932,29.07,35300,{"time":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2023-06-19",28.8188,29.3835,28.5072,29.2764,22100,{"time":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2023-06-26",29.252,29.4906,28.5949,29.4516,27600,{"time":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2023-07-03",29.51,29.6824,29.218,29.4,14200,{"time":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2023-07-10",29.2082,30.6394,28.7214,30.2792,20100,{"time":260,"open":261,"high":262,"low":263,"close":263,"volume":264},"2023-07-17",30.3181,30.8342,29.5685,17800,{"time":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2023-07-24",29.919,31.0289,29.6269,30.9656,14500,{"time":273,"open":274,"high":274,"low":275,"close":276,"volume":277},"2023-07-31",31.097,29.8898,30.0942,14800,{"time":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2023-08-07",30.2305,31.1749,29.549,29.7096,13500,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2023-08-14",29.9579,30.065,28.2833,28.7896,14600,{"time":293,"open":294,"high":295,"low":256,"close":296,"volume":284},"2023-08-21",29.0135,29.8508,29.2374,{"time":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2023-08-28",29.4127,30.4934,29.2861,30.3376,12100,{"time":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2023-09-04",30.396,30.5518,29.734,30.2208,5400,{"time":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2023-09-11",30.6005,30.9607,30.2403,30.2519,15600,{"time":319,"open":320,"high":320,"low":321,"close":322,"volume":323},"2023-09-18",30.4272,29.1109,29.1216,14100,{"time":325,"open":326,"high":299,"low":327,"close":328,"volume":329},"2023-09-25",29.1693,28.5267,28.994,21500,{"time":331,"open":294,"high":332,"low":333,"close":332,"volume":334},"2023-10-02",30.1332,28.8383,67600,{"time":336,"open":275,"high":268,"low":337,"close":338,"volume":339},"2023-10-09",29.7437,29.9384,42500,{"time":341,"open":280,"high":342,"low":343,"close":343,"volume":344},"2023-10-16",30.4788,28.4293,154400,{"time":346,"open":347,"high":254,"low":348,"close":349,"volume":350},"2023-10-23",28.2638,27.115,27.777,153700,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2023-10-30",28.1373,29.7827,27.7498,29.6561,100900,{"time":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2023-11-06",29.9092,31.4378,29.8021,30.9315,106400,{"time":366,"open":367,"high":368,"low":255,"close":369,"volume":370},"2023-11-13",30.912,32.4211,31.5838,290600,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2023-11-20",31.9928,32.3822,31.6812,31.7786,156000,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2023-11-27",31.8078,32.353,31.0873,31.3404,266100,{"time":386,"open":383,"high":387,"low":388,"close":389,"volume":390},"2023-12-04",31.8857,30.5323,31.8564,346400,{"time":392,"open":393,"high":368,"low":394,"close":395,"volume":396},"2023-12-11",31.7493,31.0698,32.1291,418100,{"time":398,"open":399,"high":400,"low":399,"close":401,"volume":402},"2023-12-18",32.2751,33.1124,32.7522,485400,{"time":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2023-12-25",32.8787,33.2757,32.4054,32.7085,349800,{"time":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2024-01-01",32.4934,32.5814,31.32,31.6623,359000,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2024-01-08",31.8774,33.5299,31.7503,33.041,817600,{"time":425,"open":426,"high":427,"low":428,"close":427,"volume":429},"2024-01-15",33.0019,33.8917,32.2851,444500,{"time":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2024-01-22",34.2242,34.7229,33.7939,34.0482,1088400,{"time":438,"open":432,"high":439,"low":440,"close":441,"volume":442},"2024-01-29",35.779,33.2464,35.7007,1083800,{"time":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2024-02-05",35.9158,36.7959,35.202,36.7666,1061900,{"time":451,"open":452,"high":453,"low":447,"close":454,"volume":455},"2024-02-12",36.8448,37.011,36.1799,1301300,{"time":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2024-02-19",35.9745,37.808,35.1727,37.1675,1145000,{"time":464,"open":465,"high":466,"low":448,"close":467,"volume":468},"2024-02-26",37.2653,37.8617,37.7737,918200,{"time":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2024-03-04",37.8128,38.732,36.5319,37.3826,1065200,{"time":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2024-03-11",37.1773,38.0573,36.7861,37.2164,623500,{"time":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2024-03-18",37.94,39.0742,37.187,38.908,1266700,{"time":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2024-03-25",38.7125,39.1368,38.0377,38.2822,644200,{"time":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2024-04-01",38.292,38.9667,37.5488,38.38,612800,{"time":505,"open":506,"high":507,"low":508,"close":492,"volume":509},"2024-04-08",38.6147,39.4752,38.1844,569800,{"time":511,"open":512,"high":512,"low":513,"close":514,"volume":515},"2024-04-15",39.084,35.5932,35.7398,2124300,{"time":517,"open":518,"high":494,"low":519,"close":466,"volume":520},"2024-04-22",35.8767,35.4367,1163400,{"time":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2024-04-29",38.6244,39.04,37.275,38.8982,1208600,{"time":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2024-05-06",39.1036,39.5964,38.6831,38.9178,1066200,{"time":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2024-05-13",39.0449,40.1196,38.7144,39.8663,867900,{"time":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2024-05-20",39.9836,40.8343,39.7587,40.7952,849800,{"time":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2024-05-27",40.9419,41.421,39.6218,40.4628,984800,{"time":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2024-06-03",40.805,42.2033,40.4334,41.9491,1750400,{"time":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2024-06-10",41.9784,43.9928,41.7437,43.5527,1687800,{"time":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2024-06-17",43.4452,44.4132,43.2203,43.4256,1879800,{"time":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2024-06-24",43.5136,45.2326,42.8096,44.1101,2687300,{"time":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2024-07-01",44.4914,47.8748,44.0319,47.777,4805600,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2024-07-08",47.7965,48.8526,46.1831,46.848,7459400,{"time":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2024-07-15",47.2587,47.865,44.5218,44.6186,3955000,{"time":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2024-07-22",45.3911,46.144,41.8709,42.9171,4430100,{"time":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2024-07-29",43.2496,45.0293,41.1962,41.5677,4567800,{"time":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2024-08-05",37.8911,41.5482,37.6564,41.4993,3726400,{"time":627,"open":628,"high":582,"low":629,"close":630,"volume":631},"2024-08-12",41.6557,41.3477,43.9439,2554800,{"time":633,"open":634,"high":635,"low":568,"close":636,"volume":637},"2024-08-19",44.0221,45.0586,44.423,3263100,{"time":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2024-08-26",44.3154,44.3937,42.7802,43.6505,2811300,{"time":646,"open":647,"high":648,"low":649,"close":649,"volume":650},"2024-09-02",43.3767,43.5625,41.2842,3045200,{"time":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2024-09-09",41.8513,44.333,41.4504,44.247,3628600,{"time":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2024-09-16",43.8559,45.8017,43.3572,45.4693,3419100,{"time":666,"open":667,"high":668,"low":607,"close":669,"volume":670},"2024-09-23",45.6942,46.9849,46.2907,3272100,{"time":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2024-09-30",46.0658,46.6622,45.2248,46.4471,2898900,{"time":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2024-10-07",46.2809,46.6036,45.5573,45.9582,2599600,{"time":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2024-10-14",46.3298,46.6769,45.6355,46.3396,2287300,{"time":693,"open":694,"high":695,"low":696,"close":601,"volume":697},"2024-10-21",46.1929,48.1779,45.5788,4023500,{"time":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2024-10-28",48.393,48.8721,46.408,46.9556,4905800,{"time":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2024-11-04",46.7405,50.9354,46.3327,50.7594,5047900,{"time":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2024-11-11",51.3461,51.4145,49.0237,49.3415,5215400,{"time":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2024-11-18",49.85,50.9452,49.2339,49.9086,4682100,{"time":727,"open":728,"high":729,"low":730,"close":729,"volume":731},"2024-11-25",50.4367,50.6029,49.4686,3252600,{"time":733,"open":734,"high":735,"low":736,"close":735,"volume":737},"2024-12-02",50.8474,53.8689,50.8278,6536700,{"time":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2024-12-09",53.8591,55.9761,53.2137,55.365,14198100,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2024-12-16",55.8734,57.3891,53.4289,54.6707,15458400,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2024-12-23",55.1009,56.7926,54.392,55.0814,10407500,{"time":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2024-12-30",54.1895,54.9129,52.7457,54.7365,9465000,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2025-01-06",55.5052,56.1251,52.8541,53.5932,10335300,{"time":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2025-01-13",52.6471,55.0026,52.3909,54.6379,11967100,{"time":781,"open":782,"high":783,"low":784,"close":768,"volume":785},"2025-01-20",54.9286,56.1448,53.9874,7835600,{"time":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2025-01-27",53.1005,55.9684,53.0216,54.8449,12073800,{"time":794,"open":795,"high":796,"low":797,"close":798,"volume":799},"2025-02-03",53.4356,54.9434,53.2187,53.5243,10540000,{"time":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2025-02-10",53.7706,54.835,52.9329,54.7463,7997000,{"time":808,"open":809,"high":810,"low":811,"close":812,"volume":813},"2025-02-17",54.9139,55.0193,52.7654,52.8344,6414100,{"time":815,"open":788,"high":816,"low":817,"close":818,"volume":819},"2025-02-24",53.3764,48.6656,50.4691,12046800,{"time":821,"open":822,"high":823,"low":824,"close":825,"volume":826},"2025-03-03",50.7253,50.8929,46.8423,48.1531,14749700,{"time":828,"open":829,"high":830,"low":831,"close":829,"volume":832},"2025-03-10",46.9803,47.2563,45.1374,16998300,{"time":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2025-03-17",46.9508,47.0592,45.0093,46.6255,14670800,{"time":841,"open":842,"high":843,"low":844,"close":845,"volume":846},"2025-03-24",47.6209,48.7444,45.2753,45.364,15654600,{"time":43,"open":848,"high":849,"low":850,"close":851,"volume":852},44.3489,46.8621,40.6828,40.7616,21331100,{"time":66,"open":854,"high":855,"low":856,"close":857,"volume":858},38.7314,45.9997,38.4358,44.211,30389400,{"time":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2025-04-14",45.433,45.4922,41.4367,41.8654,10264700,{"time":87,"open":867,"high":868,"low":869,"close":870,"volume":871},40.9292,45.9554,39.9929,45.8174,14786000,{"time":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2025-04-28",46.0539,47.7293,44.1321,47.345,12643500,{"time":880,"open":824,"high":881,"low":882,"close":883,"volume":884},"2025-05-05",47.6998,45.6055,47.1971,8543000,{"time":886,"open":887,"high":888,"low":889,"close":890,"volume":891},"2025-05-12",49.8285,52.1149,49.0105,51.6813,14142200,{"time":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2025-05-19",50.6268,51.8193,50.0355,50.4001,11509700,{"time":900,"open":901,"high":804,"low":902,"close":903,"volume":904},"2025-05-26",51.2575,50.9126,51.5926,10529900,{"time":906,"open":901,"high":907,"low":908,"close":909,"volume":910},"2025-06-02",52.5781,50.4987,51.9375,12108700,{"time":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2025-06-09",51.9178,53.6031,51.8094,52.381,11561300,{"time":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2025-06-16",52.8639,53.2976,52.0085,52.0952,5975500,{"time":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2025-06-23",52.2234,54.8153,52.0065,54.7759,12480300,{"time":933,"open":934,"high":935,"low":914,"close":936,"volume":937},"2025-06-30",55.0912,55.1898,55.1208,6836900,{"time":939,"open":940,"high":941,"low":942,"close":943,"volume":944},"2025-07-07",54.3817,55.5544,54.0515,55.4263,7551500,{"time":946,"open":768,"high":947,"low":948,"close":947,"volume":949},"2025-07-14",56.3626,55.111,8669600,{"time":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2025-07-21",56.471,57.2496,55.9191,56.9243,7541600,{"time":958,"open":959,"high":960,"low":961,"close":962,"volume":963},"2025-07-28",57.1214,58.9053,55.6826,55.9092,11590900,{"time":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2025-08-04",56.5498,59.0827,56.4611,59.0629,11766600,{"time":972,"open":969,"high":973,"low":974,"close":975,"volume":976},"2025-08-11",60.078,58.8235,59.605,9659200,{"time":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2025-08-18",59.4276,59.5754,56.9933,58.9447,10852400,{"time":985,"open":986,"high":987,"low":988,"close":989,"volume":990},"2025-08-25",58.9151,59.8711,58.6983,58.925,8381300,{"time":992,"open":993,"high":994,"low":995,"close":996,"volume":997},"2025-09-01",57.8113,60.8172,57.4684,60.3244,10680800,{"time":999,"open":1000,"high":1001,"low":1002,"close":1003,"volume":1004},"2025-09-08",60.6497,62.059,60.2751,62.0195,10906600,{"time":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2025-09-15",62.877,64.1779,62.4335,64.168,17774300,{"time":1013,"open":1014,"high":1015,"low":1016,"close":1017,"volume":1018},"2025-09-22",64.237,64.779,62.5911,63.5175,12954400,{"time":1020,"open":1021,"high":1022,"low":1023,"close":1024,"volume":1025},"2025-09-29",63.9019,64.7495,63.1628,63.4978,11100800,{"time":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2025-10-06",63.6949,64.6509,61.8421,61.8816,13774500,{"time":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2025-10-13",62.8868,63.6605,61.6943,63.3993,13077700,{"time":1041,"open":1042,"high":1043,"low":1044,"close":1045,"volume":1046},"2025-10-20",63.7738,65.0254,63.0938,64.9072,15212000,{"time":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2025-10-27",65.8927,68.1397,65.8089,66.9768,24611400,{"time":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2025-11-03",67.7652,68.0904,63.5077,64.7002,20640700,{"time":1062,"open":1063,"high":1064,"low":1065,"close":1066,"volume":1067},"2025-11-10",65.873,66.6121,62.394,63.9512,18060200,{"time":1069,"open":1042,"high":1070,"low":1071,"close":1072,"volume":1073},"2025-11-17",65.1535,61.4578,62.5419,27925800,{"time":1075,"open":1038,"high":1076,"low":1077,"close":1078,"volume":1079},"2025-11-24",65.8138,63.3007,65.7941,12968300,{"time":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2025-12-01",65.2373,66.7895,65.1141,66.6417,11265400,{"time":1088,"open":1089,"high":1090,"low":1091,"close":1092,"volume":1093},"2025-12-08",66.4052,66.553,64.6016,65.193,12322800,{"time":1095,"open":1078,"high":1096,"low":1097,"close":1098,"volume":1099},"2025-12-15",66.1637,64.3562,66.1489,12518700,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2025-12-22",66.6318,67.4695,66.2179,67.0063,6121000,{"time":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2025-12-29",66.4544,66.99,65.031,65.35,7309000,{"time":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2026-01-05",65.84,66.485,65.26,66.37,23706700,{"time":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-01-12",65.91,66.645,64.63,64.9,13553700,{"time":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-01-19",63.59,65.975,62.71,65.62,18383500,{"time":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-01-26",65.68,67.088,64.91,66.15,14831100,{"time":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-02-02",65.64,66.56,62.01,63.11,23209600,{"time":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-02-09",63.03,64.23,60.89,61.15,23834400,{"time":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2026-02-16",60.74,62.73,60.13,62.6,19507000,{"time":1164,"open":1165,"high":1166,"low":1167,"close":1168,"volume":1169},"2026-02-23",62.38,63.299,61.04,61.35,16576900,{"time":1171,"open":1172,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-03-02",60.3,62.47,60.15,60.99,29989300,{"time":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-03-09",60.21,62.78,59.86,59.94,19794400,{"time":1185,"open":1186,"high":1168,"low":1187,"close":1188,"volume":1189},"2026-03-16",60.6,57.94,58.37,17254700,{"time":107,"open":1191,"high":1192,"low":1193,"close":108,"volume":1194},59.23,59.85,55.36,20528600,{"time":122,"open":1196,"high":1197,"low":1198,"close":123,"volume":1199},56.07,59.125,55.085,22575100,{"time":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-04-06",58.4,61.37,56.98,61.14,16065300,{"time":1208,"open":1209,"high":1210,"low":1211,"close":1212,"volume":1213},"2026-04-13",61.06,66.81,60.73,66.45,26854700,{"time":1215,"open":1216,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-04-20",66.1,66.72,64.73,66.57,17943600,{"time":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-04-27",66.345,67.47,64.89,66.87,19396200,{"time":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-05-04",66.92,69.83,66.38,69.62,14442400,{"time":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-05-11",68.87,71.16,68.35,69.84,13921300,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-05-18",69.82,70.27,68.12,69.36,12032300,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-05-25",69.6,71.01,69.18,70.71,9956200,{"time":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-06-01",70.57,70.61,66.281,66.51,26836600,{"time":1264,"open":1265,"high":1266,"low":1267,"close":1139,"volume":1268},"2026-06-08",66.89,67.225,63.32,19696700,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2026-06-15",66.055,66.915,64.225,65.44,17036200,{"time":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-06-22",64.85,65.43,60.72,61.6,28756300,{"time":1284,"open":1285,"high":1119,"low":1286,"close":1287,"volume":1288},"2026-06-29",62.5,62.44,65.1,31464000,{"time":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-07-06",65.36,67.784,64.66,67.68,21698900,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-07-13",67.4,69.09,66.33,66.91,25443400,{"time":1304,"open":1305,"high":1306,"low":1180,"close":1307,"volume":1308},"2026-07-20",67.2,67.43,63.15,20050700,{"time":1310,"open":1311,"high":79,"low":1312,"close":1313,"volume":1314},"2026-07-27",63.95,62.43,65.96,19684800,{"time":1316,"open":1317,"high":1318,"low":1319,"close":1320,"volume":1321},"2026-08-03",66.74,69.61,66.66,69.14,30035600,{"time":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-08-10",69.01,69.485,67.575,68.26,12573800,{"time":1330,"open":1331,"high":1332,"low":1333,"close":1334,"volume":1335},"2026-08-17",68.3,68.39,66.55,67.28,13007900,{"time":1337,"open":1338,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-08-24",67.23,69.8,66.925,69.07,12422700,{"time":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-08-31",69.52,70.8,69.205,69.44,9714000,{"time":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-09-07",69.34,70.32,68.7,69.89,12487500,{"time":1358,"open":1359,"high":1360,"low":1361,"close":1362,"volume":1363},"2026-09-14",69.68,71.25,69.105,70.46,18288700,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-09-21",71.08,73.46,71.03,72.64,28136700,{"time":1372,"open":1373,"high":1374,"low":1375,"close":12,"volume":1376},"2026-09-28",72.2,73.045,71,21589496,"Supabase","SPY",[1380,1386,1391,1397,1403,1410,1417,1423,1429,1436,1442,1449,1455,1461,1467,1473,1480,1486,1492,1499,1503,1509,1516,1523,1528,1534,1540,1544,1547,1553,1559,1565,1571,1577,1583,1590,1596,1603,1609,1613,1620,1626,1632,1637,1642,1648,1653,1659,1666,1670,1675,1682,1688,1694,1699,1704,1710,1715,1721,1724,1730,1736,1743,1749,1755,1762,1768,1773,1779,1785,1791,1797,1804,1811,1818,1825,1832,1839,1845,1852,1859,1865,1871,1878,1885,1892,1898,1905,1912,1919,1925,1932,1939,1945,1951,1958,1963,1969,1974,1980,1986,1992,1999,2005,2012,2019,2026,2033,2040,2046,2053,2059,2066,2071,2078,2085,2092,2097,2102,2109,2116,2122,2129,2135,2140,2146,2153,2160,2166,2173,2180,2186,2192,2198,2204,2209,2215,2221,2228,2235,2242,2248,2254,2261,2267,2273,2279,2286,2293,2300,2307,2314,2321,2328,2334,2340,2346,2353,2360,2367,2374,2381,2388,2395,2402,2409,2416,2423,2430,2437,2444,2450,2457,2464,2471,2477,2484,2491,2497,2504,2511,2518,2524,2531,2538,2545,2552,2558,2565,2572,2579,2586,2593,2599,2605,2611,2617,2624,2630,2637,2644,2650,2657,2664,2671,2678,2683,2688,2695,2700,2707,2714,2721,2728,2735,2742,2747,2753,2760,2767,2773,2779,2786,2793,2800,2807,2814,2821,2828,2834,2841,2848,2854,2861,2868,2875,2882,2889,2896,2903,2909,2916,2922,2928,2935,2942,2949,2956,2963,2970,2977,2983,2990,2997,3003,3010,3017,3024,3031,3038,3045,3051,3058,3064,3071,3078,3085,3091,3097,3104,3111,3117,3124,3131,3138,3143,3150,3157,3164,3170,3174,3181,3188,3194,3201,3208,3215,3222,3229,3235,3242,3248,3255,3262,3269,3276,3283,3290,3297,3304,3311,3318,3325,3332,3339,3346,3353,3360,3367,3374,3380,3387,3393,3400,3407,3413,3420,3427,3433,3440,3447,3454,3461,3468,3475,3482,3489,3496,3503,3509,3516,3522,3529,3535,3542,3549,3556,3563,3570,3577,3584,3590,3597,3604,3611,3617,3624,3630,3637,3644,3650,3657,3664,3671,3678,3684,3691,3698,3705,3712,3718,3724,3731,3737,3744,3751,3758,3765,3771,3778,3785,3792,3799,3806,3813,3820,3827,3834,3841,3848,3855,3862,3868,3875,3882,3889,3896,3903,3910,3917,3923,3929,3936,3943,3950,3957,3963,3969,3976,3982,3989,3996,4003,4009,4016,4023,4030,4037,4044,4051,4058,4065,4072,4079,4086,4093,4099,4105,4112,4119,4125,4132,4139,4146,4153,4160,4167,4174,4181,4186,4193,4200,4207,4214,4221,4228,4235,4242,4249,4256,4263,4269,4276,4283,4290,4297,4304,4311,4318,4325,4332,4338,4345,4352,4359,4366,4373,4380,4387,4394,4401,4408,4415,4422,4428,4435,4442,4449,4456,4463,4470,4477,4483,4490,4497,4504,4510,4516,4523,4530,4537,4544,4551,4558,4565,4572,4579,4586,4593,4600,4607,4614,4621,4628,4635,4642,4649,4656,4663,4670,4677,4684,4690,4697,4704,4711,4718,4725,4732,4739,4746,4753,4760,4767,4774,4781,4787,4794,4800,4807,4814,4821,4828,4835,4842,4848,4855,4862,4869,4876,4882,4889,4896,4902,4909,4916,4923,4929,4936,4943,4950,4957,4964,4971,4978,4985,4992,4999,5005,5012,5019,5025,5032,5039,5046,5053,5060,5067,5074,5081,5088,5095,5102,5109,5116,5123,5130,5136,5143,5150,5157,5164,5171,5178,5185,5192,5199,5206,5213,5220,5227,5234,5241,5248,5255,5262,5269,5276,5283,5289,5296,5303,5310,5317,5324,5331,5338,5345,5352,5359,5366,5373,5380,5387,5394,5401,5408,5415,5422,5429,5435,5442,5449,5456,5462,5468,5475,5482,5489,5496,5503,5510,5517,5524,5530,5537,5544,5551,5558,5564,5570,5576,5583,5589,5595,5602,5609,5616,5623,5630,5637,5643,5650,5657,5663,5670,5677,5684,5691,5698,5704,5711,5718,5725,5732,5739,5746,5753,5759,5765,5772,5779,5785,5791,5798,5804,5811,5818,5825,5832,5839,5846,5853,5860,5867,5874,5881,5888,5894,5901,5907,5914,5920,5927,5934,5941,5948,5955,5962,5969,5975,5982,5989,5996,6003,6010,6016,6023,6030,6037,6044,6051,6058,6064,6070,6075,6082,6089,6095,6102,6109,6116,6123,6130,6137,6143,6150,6157,6164,6171,6178,6185,6192,6199,6206,6212,6219,6226,6233,6239,6246,6252,6259,6266,6272,6279,6285,6291,6298,6305,6312,6319,6325,6331,6338,6345,6352,6357,6364,6371,6378,6385,6392,6399,6406,6413,6420,6427,6434,6441,6447,6453,6460,6467,6474,6481,6488,6495,6502,6509,6515,6522,6529,6536,6543,6550,6557,6564,6571,6578,6585,6592,6599,6606,6612,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6695,6702,6709,6716,6723,6730,6737,6744,6751,6758,6765,6772,6779,6786,6793,6800,6807,6814,6821,6828,6835,6842,6849,6856,6863,6870,6877,6884,6891,6898,6905,6912,6919,6926,6932,6939,6946,6953,6960,6966,6973,6980,6987,6993,7000,7007,7014,7021,7028,7035,7042,7049,7056,7063,7070,7077,7083,7090,7097,7104,7111,7118,7125,7132,7139,7146,7153,7160,7167,7174,7181,7188,7195,7202,7209,7216,7222,7229,7236,7243,7250,7257,7264,7271,7278,7285,7292,7298,7305,7312,7319,7326,7332,7339,7346,7353,7360,7367,7374,7381,7388,7395,7401,7408,7415,7421,7428,7435,7442,7449,7456,7463,7470,7477,7484,7491,7498,7505,7512,7519,7525,7532,7539,7546,7553,7560,7567,7574,7580,7587,7594,7601,7608,7615,7622,7629,7636,7643,7650,7657,7664,7671,7677,7684,7691,7698,7705,7712,7719,7725,7732,7739,7746,7753,7760,7767,7774,7781,7788,7795,7802,7809,7816,7823,7830,7837,7844,7851,7858,7865,7872,7879,7886,7893,7900,7907,7913,7920,7927,7934,7941,7948,7954,7961,7968,7975,7982,7989,7996,8003,8010,8017,8024,8030,8037,8043,8050,8057,8064,8071,8078,8085,8091,8098,8105,8112,8119,8126,8133,8140,8147,8154,8160,8167,8173,8180,8187,8194,8201,8208,8215,8222,8229,8236,8243,8250,8257,8264,8271,8278,8285,8292,8299,8306,8313,8320,8327,8333,8340,8346,8353,8360,8367,8374,8381,8388,8395,8402,8407,8414,8421,8428,8434,8440,8447,8454,8461,8468,8475,8482,8489,8496,8503,8510,8517,8524,8531,8538,8545,8552,8559,8566,8572,8579,8586,8593,8600,8607,8614,8621,8628,8634,8641,8648,8655,8662,8669,8676,8683,8690,8697,8704,8711,8718,8725,8732,8739,8746,8753,8760,8767,8774,8781,8788,8794,8801,8808,8815,8822,8829,8836,8843,8850,8857,8864,8871,8878,8885,8892,8899,8906,8913,8920,8927,8934,8941,8948,8955,8962,8969,8976,8983,8990,8997,9004,9011,9018,9025,9032,9039,9046,9053,9060,9067,9074,9081,9088,9095,9102,9109,9116,9123,9130,9137,9144,9151,9158,9165,9172,9179,9186,9193,9200,9207,9214,9221,9228,9235,9242,9249,9256,9263,9270,9277,9284,9291,9298,9305,9312,9319,9326,9333,9340,9347,9354,9361,9368,9375,9382,9389,9396,9403,9410,9417,9424,9431,9438,9445,9452,9459,9466,9472,9479,9486,9493,9499,9506,9513,9520,9527,9534,9541,9548,9555,9562,9569,9576,9582,9589,9595,9601,9608,9615,9622,9629,9636,9643,9650,9657,9664,9671,9678,9685,9692,9699,9706,9713,9720,9727,9734,9741,9748,9755,9762,9769,9776,9782,9789,9796,9803,9810,9817,9824,9831,9837,9844,9851,9857,9864,9871,9878,9885,9892,9899,9906,9912,9919,9926,9932,9939,9946,9953,9960,9967,9974,9981,9988,9995,10002,10009,10016,10023,10030,10037,10044,10051,10058,10064,10071,10078,10085,10092,10099,10106,10113,10120,10127,10134,10141,10148,10154,10161,10168,10175,10182,10189,10196,10203,10209,10216,10223,10230,10237,10244,10251,10257,10263,10270,10277,10284,10291,10298,10305,10312,10319,10326,10333,10340,10347,10354,10361,10368,10375,10382,10389,10396,10403,10410,10417,10423,10430,10437,10444,10451,10458,10465,10472,10479,10486,10493,10500,10507,10514,10521,10528,10535,10542,10549,10556,10563,10570,10577,10584,10591,10597,10604,10611,10618,10625,10632,10639,10646,10653,10660,10667,10674,10680,10687,10694,10701,10708,10715,10722,10729,10736,10743,10749,10756,10763,10770,10777,10784,10791,10798,10805,10812,10819,10826,10833,10840,10847,10854,10861,10868,10875,10881,10888,10895,10902,10909,10916,10923,10930,10937,10943,10950,10957,10964,10971,10978,10985,10992,10999,11006,11013,11020,11027,11034,11041,11048,11055,11062,11069,11076,11083,11090,11097,11104,11111,11118,11125,11132,11139,11146,11153,11160,11167,11174,11181,11188,11195,11202,11209,11216,11223,11230,11237,11244,11250,11257,11264,11271,11278,11285,11292,11299,11306,11313,11320,11327,11334,11341,11348,11355,11362,11369,11376,11383,11390,11397,11403,11410,11417,11424,11431,11438,11445,11452,11459,11466,11473,11480,11487,11494,11501,11508,11515,11522,11529,11536,11543,11550,11557,11564,11571,11578,11585,11592,11599,11606,11613,11620,11627,11634,11641,11648,11655,11662,11669,11676,11683,11690,11697,11703,11710,11717,11724,11731,11738,11745,11752,11759,11766,11773,11780,11787,11794,11801,11808,11815,11822,11829,11836,11843,11850,11857,11864,11871,11878,11885,11892,11899,11906,11913,11920,11927,11934,11941,11948,11955,11962,11969,11976,11983,11990,11997,12004,12011,12018,12025,12032,12039,12046,12053,12060,12067,12074,12081,12088,12095,12102,12108,12114,12120,12126,12132,12138,12144,12150,12156,12162,12168,12174,12180,12186,12192,12198,12204,12210,12216,12222,12228,12234,12240,12246,12252,12258,12264,12270,12276,12282,12288,12294,12300,12306,12312,12318,12324,12330,12336,12342,12348,12354,12360,12366,12372,12378,12384,12390,12396,12402,12408,12414,12420,12426,12432,12438,12444,12450,12456,12462,12468,12474,12480,12486,12492,12498,12504,12510,12516,12522,12528,12534,12540,12546,12552,12558,12564,12570,12576,12582,12588,12594,12600,12606,12612,12618,12624,12630,12636,12642,12648,12654,12660,12666,12672,12678,12684,12690,12696,12702,12708,12714,12720,12726,12732,12738,12744,12750,12756,12762,12768,12774,12780,12786,12792,12798,12804,12810,12816,12822,12828,12834,12840,12846,12852,12858,12864,12870,12876,12882,12888,12894,12900,12906,12912,12918,12924,12930,12936,12942,12948,12954,12960,12966,12971,12977,12983,12989,12995,13001,13007,13013,13019,13025,13031,13037,13043,13049,13055,13061,13067,13073,13079,13085,13091,13097,13103,13109,13115,13121,13127,13133,13139,13145,13151,13157,13163,13169,13175,13181,13187],{"time":1381,"open":1382,"high":1382,"low":1383,"close":1384,"volume":1385},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":1387,"open":1382,"high":1388,"low":1382,"close":1389,"volume":1390},"1993-02-01",24.6865,24.6181,2234800,{"time":1392,"open":1389,"high":1393,"low":1394,"close":1395,"volume":1396},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":1398,"open":1399,"high":1399,"low":1400,"close":1401,"volume":1402},"1993-02-15",24.3444,23.4376,23.8482,998700,{"time":1404,"open":1405,"high":1406,"low":1407,"close":1408,"volume":1409},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":1411,"open":1412,"high":1413,"low":1414,"close":1415,"volume":1416},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":1418,"open":1419,"high":1420,"low":1421,"close":1388,"volume":1422},"1993-03-08",24.5497,25.0971,24.5325,1129000,{"time":1424,"open":1425,"high":1426,"low":1389,"close":1427,"volume":1428},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":1430,"open":1431,"high":1432,"low":1433,"close":1434,"volume":1435},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":1437,"open":1438,"high":1439,"low":1440,"close":1440,"volume":1441},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":1443,"open":1444,"high":1445,"low":1446,"close":1447,"volume":1448},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":1450,"open":1451,"high":1452,"low":1453,"close":1438,"volume":1454},"1993-04-12",24.5969,24.8375,24.5625,810700,{"time":1456,"open":1438,"high":1457,"low":1458,"close":1459,"volume":1460},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":1462,"open":1463,"high":1447,"low":1464,"close":1465,"volume":1466},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":1468,"open":1440,"high":1469,"low":1470,"close":1471,"volume":1472},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":1474,"open":1475,"high":1476,"low":1477,"close":1478,"volume":1479},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":1481,"open":1482,"high":1483,"low":1484,"close":1469,"volume":1485},"1993-05-17",24.2703,24.889,24.1156,509000,{"time":1487,"open":1488,"high":1489,"low":1488,"close":1490,"volume":1491},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":1493,"open":1494,"high":1495,"low":1496,"close":1497,"volume":1498},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":1500,"open":1494,"high":1494,"low":1501,"close":1496,"volume":1502},"1993-06-07",24.5968,934500,{"time":1504,"open":1452,"high":1505,"low":1506,"close":1507,"volume":1508},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":1510,"open":1511,"high":1512,"low":1513,"close":1514,"volume":1515},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":1517,"open":1518,"high":1519,"low":1520,"close":1521,"volume":1522},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":1524,"open":1511,"high":1525,"low":1526,"close":1525,"volume":1527},"1993-07-05",24.9096,24.4596,1216500,{"time":1529,"open":1512,"high":1530,"low":1531,"close":1532,"volume":1533},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":1535,"open":1532,"high":1536,"low":1537,"close":1538,"volume":1539},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":1541,"open":1536,"high":1542,"low":1514,"close":1536,"volume":1543},"1993-07-26",25.0481,651200,{"time":1545,"open":1512,"high":1530,"low":1536,"close":1525,"volume":1546},"1993-08-02",996000,{"time":1548,"open":1549,"high":1550,"low":1512,"close":1551,"volume":1552},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":1554,"open":1555,"high":1556,"low":1555,"close":1557,"volume":1558},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":1560,"open":1561,"high":1562,"low":1561,"close":1563,"volume":1564},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":1566,"open":1567,"high":1568,"low":1563,"close":1569,"volume":1570},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":1572,"open":1569,"high":1573,"low":1574,"close":1575,"volume":1576},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":1578,"open":1579,"high":1579,"low":1580,"close":1581,"volume":1582},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":1584,"open":1585,"high":1586,"low":1587,"close":1588,"volume":1589},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":1591,"open":1592,"high":1593,"low":1581,"close":1594,"volume":1595},"1993-09-27",25.7093,25.8138,25.7268,775900,{"time":1597,"open":1598,"high":1599,"low":1600,"close":1601,"volume":1602},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":1604,"open":1594,"high":1605,"low":1606,"close":1607,"volume":1608},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":1610,"open":1611,"high":1611,"low":1599,"close":1599,"volume":1612},"1993-10-18",26.2145,2279800,{"time":1614,"open":1615,"high":1616,"low":1617,"close":1618,"volume":1619},"1993-10-25",25.8661,26.1796,25.7964,26.1099,629400,{"time":1621,"open":1622,"high":1623,"low":1624,"close":1601,"volume":1625},"1993-11-01",26.0751,26.1971,25.3784,1271200,{"time":1627,"open":1628,"high":1629,"low":1586,"close":1630,"volume":1631},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":1633,"open":1634,"high":1635,"low":1598,"close":1593,"volume":1636},"1993-11-15",26.0229,26.0926,1122300,{"time":1638,"open":1639,"high":1630,"low":1585,"close":1640,"volume":1641},"1993-11-22",25.7442,25.9183,1352000,{"time":1643,"open":1644,"high":1645,"low":1646,"close":1645,"volume":1647},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":1649,"open":1622,"high":1650,"low":1651,"close":1630,"volume":1652},"1993-12-06",26.1622,25.9184,1164400,{"time":1654,"open":1630,"high":1655,"low":1656,"close":1657,"volume":1658},"1993-12-13",26.1484,25.9009,26.1309,580600,{"time":1660,"open":1661,"high":1662,"low":1663,"close":1664,"volume":1665},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":1667,"open":1664,"high":1668,"low":1657,"close":1655,"volume":1669},"1993-12-27",26.4641,2127200,{"time":1671,"open":1655,"high":1672,"low":1663,"close":1673,"volume":1674},"1994-01-03",26.4115,26.3939,2812600,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1680,"volume":1681},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":1683,"open":1680,"high":1684,"low":1685,"close":1686,"volume":1687},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":1689,"open":1690,"high":1691,"low":1677,"close":1692,"volume":1693},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":1695,"open":1696,"high":1697,"low":1679,"close":1679,"volume":1698},"1994-01-31",26.9726,27.1129,2794300,{"time":1700,"open":1662,"high":1701,"low":1702,"close":1668,"volume":1703},"1994-02-07",26.6219,26.2711,2252500,{"time":1705,"open":1706,"high":1707,"low":1664,"close":1708,"volume":1709},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":1711,"open":1712,"high":1701,"low":1657,"close":1713,"volume":1714},"1994-02-21",26.3764,26.2712,1848300,{"time":1716,"open":1717,"high":1672,"low":1718,"close":1719,"volume":1720},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":1722,"open":1662,"high":1712,"low":1663,"close":1662,"volume":1723},"1994-03-07",4704200,{"time":1725,"open":1673,"high":1726,"low":1727,"close":1728,"volume":1729},"1994-03-14",26.5518,26.2536,26.5109,2048500,{"time":1731,"open":1732,"high":1733,"low":1734,"close":1734,"volume":1735},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":1737,"open":1738,"high":1739,"low":1740,"close":1741,"volume":1742},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":1744,"open":1745,"high":1746,"low":1745,"close":1747,"volume":1748},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1741,"volume":1754},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":1763,"open":1764,"high":1765,"low":1751,"close":1766,"volume":1767},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":1769,"open":1766,"high":1770,"low":1741,"close":1771,"volume":1772},"1994-05-02",25.8053,25.2585,1736400,{"time":1774,"open":1775,"high":1764,"low":1776,"close":1777,"volume":1778},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":1780,"open":1781,"high":1782,"low":1550,"close":1783,"volume":1784},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":1786,"open":1787,"high":1734,"low":1788,"close":1789,"volume":1790},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":1792,"open":1793,"high":1794,"low":1783,"close":1795,"volume":1796},"1994-05-30",25.8142,26.1846,26.0964,966000,{"time":1798,"open":1799,"high":1800,"low":1801,"close":1802,"volume":1803},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"1994-06-13",25.9906,26.2816,25.9817,26.0647,861300,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":1819,"open":1820,"high":1821,"low":1822,"close":1823,"volume":1824},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":1826,"open":1827,"high":1828,"low":1829,"close":1830,"volume":1831},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":1833,"open":1834,"high":1835,"low":1836,"close":1837,"volume":1838},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":1840,"open":1837,"high":1841,"low":1842,"close":1843,"volume":1844},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":1846,"open":1847,"high":1848,"low":1849,"close":1850,"volume":1851},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":1853,"open":1854,"high":1855,"low":1856,"close":1857,"volume":1858},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":1860,"open":1861,"high":1862,"low":201,"close":1863,"volume":1864},"1994-08-08",26.0381,26.3311,26.3222,2335100,{"time":1866,"open":1855,"high":1867,"low":1868,"close":1869,"volume":1870},"1994-08-15",26.553,26.2245,26.3754,2272300,{"time":1872,"open":1873,"high":1874,"low":1875,"close":1876,"volume":1877},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":1879,"open":1880,"high":1881,"low":1882,"close":1883,"volume":1884},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":1886,"open":1887,"high":1888,"low":1889,"close":1890,"volume":1891},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":1893,"open":1890,"high":1894,"low":1895,"close":1896,"volume":1897},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":1899,"open":1900,"high":1901,"low":1902,"close":1903,"volume":1904},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":1906,"open":1907,"high":1908,"low":1909,"close":1910,"volume":1911},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":1913,"open":1914,"high":1915,"low":1916,"close":1917,"volume":1918},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":1920,"open":1921,"high":1901,"low":1922,"close":1923,"volume":1924},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":1926,"open":1927,"high":1928,"low":1929,"close":1930,"volume":1931},"1994-10-17",26.8663,27.0003,26.5001,26.6163,929200,{"time":1933,"open":1934,"high":1935,"low":1936,"close":1937,"volume":1938},"1994-10-24",26.6252,27.2682,26.2947,27.2415,844800,{"time":1940,"open":1941,"high":1942,"low":1943,"close":1943,"volume":1944},"1994-10-31",27.179,27.2057,26.4823,798500,{"time":1946,"open":1947,"high":1901,"low":1948,"close":1949,"volume":1950},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":1952,"open":1953,"high":1954,"low":1955,"close":1956,"volume":1957},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":1959,"open":1947,"high":1934,"low":1960,"close":1961,"volume":1962},"1994-11-21",25.4998,25.991,1445600,{"time":1964,"open":1917,"high":1965,"low":1966,"close":1967,"volume":1968},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":1970,"open":1921,"high":1971,"low":1972,"close":1966,"volume":1973},"1994-12-05",26.1875,25.5444,1418400,{"time":1975,"open":1976,"high":1977,"low":1976,"close":1978,"volume":1979},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":1981,"open":1978,"high":1982,"low":1983,"close":1984,"volume":1985},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":1987,"open":1988,"high":1989,"low":1990,"close":1990,"volume":1991},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":1993,"open":1994,"high":1995,"low":1996,"close":1997,"volume":1998},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":2000,"open":2001,"high":2002,"low":2003,"close":2002,"volume":2004},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":2006,"open":2007,"high":2008,"low":2009,"close":2010,"volume":2011},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":2013,"open":2014,"high":2015,"low":2016,"close":2017,"volume":2018},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":2020,"open":2021,"high":2022,"low":2023,"close":2024,"volume":2025},"1995-01-30",27.0896,27.7197,26.9905,27.6747,1071100,{"time":2027,"open":2028,"high":2029,"low":2030,"close":2031,"volume":2032},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":2034,"open":2035,"high":2036,"low":2037,"close":2038,"volume":2039},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":2041,"open":2038,"high":2042,"low":2043,"close":2044,"volume":2045},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":2047,"open":2048,"high":2049,"low":2050,"close":2051,"volume":2052},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":2054,"open":2038,"high":2055,"low":2056,"close":2057,"volume":2058},"1995-03-06",28.458,27.7828,28.386,678100,{"time":2060,"open":2061,"high":2062,"low":2063,"close":2064,"volume":2065},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":2067,"open":2062,"high":2068,"low":2069,"close":2068,"volume":2070},"1995-03-20",29.0918,28.5758,625500,{"time":2072,"open":2073,"high":2074,"low":2075,"close":2076,"volume":2077},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":2079,"open":2080,"high":2081,"low":2082,"close":2083,"volume":2084},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":2086,"open":2087,"high":2088,"low":2089,"close":2090,"volume":2091},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":2093,"open":2094,"high":2095,"low":2073,"close":2074,"volume":2096},"1995-04-17",29.6982,29.7254,1084300,{"time":2098,"open":2081,"high":2099,"low":2081,"close":2100,"volume":2101},"1995-04-24",29.9335,29.8883,1299600,{"time":2103,"open":2104,"high":2105,"low":2106,"close":2107,"volume":2108},"1995-05-01",29.8611,30.5219,29.7706,30.2323,2098100,{"time":2110,"open":2111,"high":2112,"low":2113,"close":2114,"volume":2115},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":2117,"open":2118,"high":2119,"low":2120,"close":2113,"volume":2121},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":2123,"open":2124,"high":2125,"low":2126,"close":2127,"volume":2128},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":2130,"open":2105,"high":2131,"low":2132,"close":2133,"volume":2134},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":2136,"open":2133,"high":2137,"low":2114,"close":2138,"volume":2139},"1995-06-05",31.3094,30.7391,910900,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2143,"volume":2145},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":2147,"open":2148,"high":2149,"low":2150,"close":2151,"volume":2152},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":2154,"open":2155,"high":2156,"low":2157,"close":2158,"volume":2159},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":2161,"open":2162,"high":2163,"low":2162,"close":2164,"volume":2165},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":2167,"open":2168,"high":2169,"low":2170,"close":2171,"volume":2172},"1995-07-10",32.5221,32.8134,32.3127,32.6586,1783600,{"time":2174,"open":2175,"high":2176,"low":2177,"close":2178,"volume":2179},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":2181,"open":2182,"high":2183,"low":2182,"close":2184,"volume":2185},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":2187,"open":2188,"high":2189,"low":2170,"close":2190,"volume":2191},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":2193,"open":2194,"high":2169,"low":2195,"close":2196,"volume":2197},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":2199,"open":2200,"high":2201,"low":2196,"close":2202,"volume":2203},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":2205,"open":2201,"high":2206,"low":2207,"close":2184,"volume":2208},"1995-08-21",33.0046,32.4857,1025800,{"time":2210,"open":2211,"high":2212,"low":2164,"close":2213,"volume":2214},"1995-08-28",32.8954,33.0683,33.0137,2985300,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2218,"volume":2220},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":2222,"open":2223,"high":2224,"low":2225,"close":2226,"volume":2227},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":2229,"open":2230,"high":2231,"low":2232,"close":2233,"volume":2234},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":2236,"open":2237,"high":2238,"low":2239,"close":2240,"volume":2241},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":2243,"open":2240,"high":2244,"low":2245,"close":2246,"volume":2247},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":2249,"open":2250,"high":2251,"low":2252,"close":2244,"volume":2253},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":2255,"open":2256,"high":2257,"low":2258,"close":2259,"volume":2260},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":2262,"open":2263,"high":2264,"low":2265,"close":2250,"volume":2266},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":2268,"open":2269,"high":2270,"low":2230,"close":2271,"volume":2272},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":2274,"open":2275,"high":2276,"low":2244,"close":2277,"volume":2278},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":2287,"open":2288,"high":2289,"low":2290,"close":2291,"volume":2292},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":2294,"open":2295,"high":2296,"low":2297,"close":2298,"volume":2299},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":2301,"open":2302,"high":2303,"low":2304,"close":2305,"volume":2306},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":2308,"open":2309,"high":2310,"low":2311,"close":2312,"volume":2313},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":2315,"open":2316,"high":2317,"low":2318,"close":2319,"volume":2320},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":2322,"open":2323,"high":2324,"low":2325,"close":2326,"volume":2327},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":2329,"open":2330,"high":2331,"low":2332,"close":2311,"volume":2333},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":2335,"open":2312,"high":2336,"low":2337,"close":2338,"volume":2339},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":2341,"open":2342,"high":2343,"low":2344,"close":2316,"volume":2345},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":2347,"open":2348,"high":2349,"low":2350,"close":2351,"volume":2352},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":2354,"open":2355,"high":2356,"low":2357,"close":2358,"volume":2359},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":2361,"open":2362,"high":2363,"low":2364,"close":2365,"volume":2366},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":2368,"open":2369,"high":2370,"low":2371,"close":2372,"volume":2373},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":2375,"open":2376,"high":2377,"low":2378,"close":2379,"volume":2380},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":2382,"open":2383,"high":2384,"low":2385,"close":2386,"volume":2387},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":2389,"open":2390,"high":2391,"low":2392,"close":2393,"volume":2394},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":2396,"open":2397,"high":2398,"low":2399,"close":2400,"volume":2401},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":2403,"open":2404,"high":2405,"low":2406,"close":2407,"volume":2408},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":2410,"open":2411,"high":2412,"low":2413,"close":2414,"volume":2415},"1996-03-25",38.9275,38.9645,38.1134,38.2984,4040400,{"time":2417,"open":2418,"high":2419,"low":2420,"close":2421,"volume":2422},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"1996-04-08",37.8173,38.2706,36.7812,37.7248,6024900,{"time":2431,"open":2432,"high":2433,"low":2434,"close":2435,"volume":2436},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"1996-04-22",38.5574,38.9644,38.2429,38.7424,2792100,{"time":2445,"open":2407,"high":2446,"low":2447,"close":2448,"volume":2449},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":2451,"open":2452,"high":2453,"low":2454,"close":2455,"volume":2456},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":2458,"open":2459,"high":2460,"low":2461,"close":2462,"volume":2463},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":2465,"open":2466,"high":2467,"low":2468,"close":2469,"volume":2470},"1996-05-20",40.056,40.5186,39.6583,40.3613,3986300,{"time":2472,"open":2473,"high":2473,"low":2474,"close":2475,"volume":2476},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":2478,"open":2479,"high":2480,"low":2481,"close":2482,"volume":2483},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":2485,"open":2486,"high":2487,"low":2488,"close":2489,"volume":2490},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":2492,"open":2493,"high":2494,"low":2481,"close":2495,"volume":2496},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":2505,"open":2506,"high":2507,"low":2508,"close":2509,"volume":2510},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":2512,"open":2513,"high":2514,"low":2515,"close":2516,"volume":2517},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":2519,"open":2520,"high":2520,"low":2521,"close":2522,"volume":2523},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":2525,"open":2526,"high":2527,"low":2528,"close":2529,"volume":2530},"1996-07-22",37.8131,38.0549,36.6786,37.9247,7095100,{"time":2532,"open":2533,"high":2534,"low":2535,"close":2536,"volume":2537},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":2539,"open":2540,"high":2541,"low":2542,"close":2543,"volume":2544},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":2546,"open":2547,"high":2548,"low":2549,"close":2550,"volume":2551},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":2553,"open":2554,"high":2555,"low":2556,"close":2554,"volume":2557},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":2559,"open":2560,"high":2561,"low":2562,"close":2563,"volume":2564},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":2566,"open":2567,"high":2568,"low":2569,"close":2570,"volume":2571},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2591,"volume":2592},"1996-09-23",40.9616,41.429,40.7747,41.0925,4270700,{"time":2594,"open":2595,"high":2596,"low":2597,"close":2596,"volume":2598},"1996-09-30",41.1486,42.0833,40.9429,2844900,{"time":2600,"open":2601,"high":2602,"low":2603,"close":2601,"volume":2604},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":2606,"open":2601,"high":2607,"low":2608,"close":2609,"volume":2610},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":2612,"open":2613,"high":2614,"low":2615,"close":2601,"volume":2616},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":2618,"open":2619,"high":2620,"low":2621,"close":2622,"volume":2623},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":2625,"open":2602,"high":2626,"low":2627,"close":2628,"volume":2629},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":2645,"open":2640,"high":2646,"low":2647,"close":2648,"volume":2649},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":2651,"open":2652,"high":2653,"low":2654,"close":2655,"volume":2656},"1996-12-02",45.4205,45.813,43.4668,44.4576,10593000,{"time":2658,"open":2659,"high":2660,"low":2661,"close":2662,"volume":2663},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":2665,"open":2666,"high":2667,"low":2668,"close":2669,"volume":2670},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":2672,"open":2673,"high":2674,"low":2675,"close":2676,"volume":2677},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":2679,"open":2680,"high":2680,"low":2681,"close":2673,"volume":2682},"1996-12-30",45.7658,43.7367,6227300,{"time":2684,"open":2673,"high":2685,"low":2686,"close":2680,"volume":2687},"1997-01-06",45.841,44.5634,7900500,{"time":2689,"open":2690,"high":2691,"low":2692,"close":2693,"volume":2694},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":2696,"open":2691,"high":2697,"low":2698,"close":2698,"volume":2699},"1997-01-20",47.9075,46.1415,10654400,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"1997-01-27",46.2167,47.7385,45.6906,47.1373,12941600,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":2715,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"1997-02-17",48.9033,49.2978,48.1799,48.3208,4519500,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":2736,"open":2737,"high":2738,"low":2739,"close":2740,"volume":2741},"1997-03-03",47.3439,48.7905,47.3063,48.6026,7331700,{"time":2743,"open":2744,"high":2745,"low":2732,"close":2697,"volume":2746},"1997-03-10",48.659,49.1757,6911900,{"time":2748,"open":2716,"high":2749,"low":2750,"close":2751,"volume":2752},"1997-03-17",48.1612,46.8178,47.3366,10494800,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2758,"volume":2759},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":2761,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2771,"volume":2772},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":2774,"open":2775,"high":2758,"low":2776,"close":2777,"volume":2778},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":2780,"open":2781,"high":2782,"low":2783,"close":2784,"volume":2785},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":2787,"open":2788,"high":2789,"low":2790,"close":2791,"volume":2792},"1997-04-28",46.1673,49.2885,46.0919,49.1471,11833900,{"time":2794,"open":2795,"high":2796,"low":2797,"close":2798,"volume":2799},"1997-05-05",49.2791,50.4296,48.9962,49.8638,13166400,{"time":2801,"open":2802,"high":2803,"low":2804,"close":2805,"volume":2806},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":2808,"open":2809,"high":2810,"low":2811,"close":2812,"volume":2813},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":2815,"open":2816,"high":2817,"low":2818,"close":2819,"volume":2820},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":2822,"open":2823,"high":2824,"low":2825,"close":2826,"volume":2827},"1997-06-02",51.5045,52.1646,50.7407,52.1268,6796200,{"time":2829,"open":2824,"high":2830,"low":2831,"close":2832,"volume":2833},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":2835,"open":2836,"high":2837,"low":2838,"close":2839,"volume":2840},"1997-06-16",54.1637,54.7343,53.6733,54.2705,8247200,{"time":2842,"open":2843,"high":2844,"low":2845,"close":2846,"volume":2847},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":2849,"open":2846,"high":2850,"low":2851,"close":2852,"volume":2853},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":2855,"open":2856,"high":2857,"low":2858,"close":2859,"volume":2860},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":2862,"open":2863,"high":2864,"low":2865,"close":2866,"volume":2867},"1997-07-14",55.6714,57.0062,55.1697,55.3117,14547500,{"time":2869,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},"1997-07-21",55.3023,57.4417,54.9425,56.9683,17775500,{"time":2876,"open":2877,"high":2878,"low":2879,"close":2880,"volume":2881},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":2883,"open":2884,"high":2885,"low":2886,"close":2887,"volume":2888},"1997-08-04",57.4227,58.5398,55.9839,56.5708,17039400,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":2904,"open":2905,"high":2906,"low":2907,"close":2898,"volume":2908},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":2910,"open":2911,"high":2912,"low":2913,"close":2914,"volume":2915},"1997-09-01",54.9426,57.2145,54.8858,56.4288,16243500,{"time":2917,"open":2918,"high":2919,"low":2844,"close":2920,"volume":2921},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":2923,"open":2920,"high":2924,"low":2925,"close":2926,"volume":2927},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2933,"volume":2934},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":2936,"open":2937,"high":2938,"low":2939,"close":2940,"volume":2941},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":2943,"open":2944,"high":2945,"low":2946,"close":2947,"volume":2948},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2954,"volume":2955},"1997-10-13",59.1915,59.315,56.5502,57.3293,24237100,{"time":2957,"open":2958,"high":2959,"low":2960,"close":2961,"volume":2962},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":2964,"open":2965,"high":2966,"low":2967,"close":2968,"volume":2969},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":2978,"open":2932,"high":2979,"low":2980,"close":2981,"volume":2982},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":2984,"open":2985,"high":2986,"low":2987,"close":2988,"volume":2989},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":2991,"open":2992,"high":2993,"low":2994,"close":2995,"volume":2996},"1997-11-24",58.3744,58.5834,57.5383,58.1464,13108000,{"time":2998,"open":2946,"high":2999,"low":3000,"close":3001,"volume":3002},"1997-12-01",60.1987,58.3934,60.1607,16459600,{"time":3004,"open":3005,"high":3006,"low":3007,"close":3008,"volume":3009},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":3011,"open":3012,"high":3013,"low":3014,"close":3015,"volume":3016},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":3018,"open":3019,"high":3020,"low":3021,"close":3022,"volume":3023},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":3025,"open":3026,"high":3027,"low":3028,"close":3029,"volume":3030},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":3032,"open":3033,"high":3034,"low":3035,"close":3036,"volume":3037},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":3039,"open":3040,"high":3041,"low":3042,"close":3043,"volume":3044},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":3046,"open":3041,"high":3047,"low":3048,"close":3049,"volume":3050},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3056,"volume":3057},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":3059,"open":3060,"high":3061,"low":3062,"close":3061,"volume":3063},"1998-02-02",60.9914,62.0407,60.877,22667300,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"1998-02-09",62.0979,62.842,61.4875,62.2696,17181800,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3076,"volume":3077},"1998-02-16",62.7656,63.3189,62.365,63.2807,13157700,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"1998-02-23",63.6433,64.4255,62.8419,64.1774,16726900,{"time":3086,"open":3087,"high":3088,"low":3089,"close":3088,"volume":3090},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":3092,"open":3093,"high":3094,"low":3087,"close":3095,"volume":3096},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":3098,"open":3099,"high":3100,"low":3101,"close":3102,"volume":3103},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":3105,"open":3106,"high":3107,"low":3108,"close":3109,"volume":3110},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":3112,"open":3109,"high":3113,"low":3114,"close":3115,"volume":3116},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":3118,"open":3119,"high":3120,"low":3121,"close":3122,"volume":3123},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":3125,"open":3126,"high":3127,"low":3128,"close":3129,"volume":3130},"1998-04-13",68.1883,68.8388,67.3465,68.7431,24363200,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":3139,"open":3140,"high":3115,"low":3141,"close":3115,"volume":3142},"1998-04-27",66.9638,65.8924,41418000,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"1998-05-04",69.011,69.3745,66.9446,68.0353,30101100,{"time":3151,"open":3152,"high":3153,"low":3154,"close":3155,"volume":3156},"1998-05-11",68.3031,68.9919,67.557,67.9778,27726600,{"time":3158,"open":3159,"high":3160,"low":3161,"close":3162,"volume":3163},"1998-05-18",67.7865,69.0493,67.2412,68.1118,27646200,{"time":3165,"open":3166,"high":3166,"low":3167,"close":3168,"volume":3169},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":3171,"open":3114,"high":3133,"low":3172,"close":3133,"volume":3173},"1998-06-01",66.0455,34267900,{"time":3175,"open":3176,"high":3177,"low":3178,"close":3179,"volume":3180},"1998-06-08",68.5327,69.2215,66.2751,67.6144,30907700,{"time":3182,"open":3183,"high":3184,"low":3185,"close":3186,"volume":3187},"1998-06-15",66.6194,68.4371,65.8159,67.5992,37157100,{"time":3189,"open":3190,"high":3191,"low":3186,"close":3192,"volume":3193},"1998-06-22",67.7143,70.2862,69.8256,29422700,{"time":3195,"open":3196,"high":3197,"low":3198,"close":3199,"volume":3200},"1998-06-29",70.1711,70.5934,69.4417,70.5358,17231600,{"time":3202,"open":3203,"high":3204,"low":3205,"close":3206,"volume":3207},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":3209,"open":3210,"high":3211,"low":3212,"close":3213,"volume":3214},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":3216,"open":3217,"high":3218,"low":3219,"close":3220,"volume":3221},"1998-07-20",72.935,73.2325,69.3266,70.0751,44925700,{"time":3223,"open":3224,"high":3225,"low":3226,"close":3227,"volume":3228},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":3230,"open":3227,"high":3231,"low":3232,"close":3233,"volume":3234},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":3236,"open":3237,"high":3238,"low":3239,"close":3240,"volume":3241},"1998-08-10",66.793,67.3497,64.7969,65.1808,49420900,{"time":3243,"open":3244,"high":3245,"low":3239,"close":3246,"volume":3247},"1998-08-17",65.104,68.2326,66.6779,49240700,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"1998-08-24",67.1001,68.3286,62.7432,63.4918,74853400,{"time":3256,"open":3257,"high":3258,"low":3259,"close":3260,"volume":3261},"1998-08-31",63.7221,63.8852,57.5034,60.037,96249900,{"time":3263,"open":3264,"high":3265,"low":3266,"close":3267,"volume":3268},"1998-09-07",61.9563,63.3382,59.4612,62.4554,67125300,{"time":3270,"open":3271,"high":3272,"low":3273,"close":3274,"volume":3275},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":3277,"open":3278,"high":3279,"low":3280,"close":3281,"volume":3282},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3295,"volume":3296},"1998-10-05",61.3854,62.4255,56.8398,60.7306,73110200,{"time":3298,"open":3299,"high":3300,"low":3301,"close":3302,"volume":3303},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":3305,"open":3306,"high":3307,"low":3308,"close":3309,"volume":3310},"1998-10-19",65.1413,67.0579,65.0258,65.854,46220600,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"1998-10-26",66.3934,68.358,65.3532,67.7994,41077300,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3330,"volume":3331},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":3333,"open":3334,"high":3335,"low":3336,"close":3337,"volume":3338},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":3340,"open":3341,"high":3342,"low":3343,"close":3344,"volume":3345},"1998-11-23",72.4028,73.7897,72.2102,73.6548,21426400,{"time":3347,"open":3348,"high":3349,"low":3350,"close":3351,"volume":3352},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":3361,"open":3362,"high":3363,"low":3364,"close":3365,"volume":3366},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":3368,"open":3369,"high":3370,"low":3371,"close":3372,"volume":3373},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":3375,"open":3370,"high":3376,"low":3377,"close":3378,"volume":3379},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":3381,"open":3382,"high":3383,"low":3384,"close":3385,"volume":3386},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":3388,"open":3389,"high":3389,"low":3390,"close":3391,"volume":3392},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":3394,"open":3395,"high":3396,"low":3397,"close":3398,"volume":3399},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":3401,"open":3402,"high":3403,"low":3404,"close":3405,"volume":3406},"1999-01-25",76.2379,79.3395,75.3875,78.9434,31565200,{"time":3408,"open":3409,"high":3409,"low":3410,"close":3411,"volume":3412},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":3414,"open":3415,"high":3416,"low":3417,"close":3418,"volume":3419},"1999-02-08",77.3587,77.9771,75.0301,76.4504,44309200,{"time":3421,"open":3422,"high":3423,"low":3424,"close":3425,"volume":3426},"1999-02-15",77.1462,77.7645,75.5808,76.8369,29134700,{"time":3428,"open":3429,"high":3430,"low":3372,"close":3431,"volume":3432},"1999-02-22",76.9528,79.6777,76.4118,46991800,{"time":3434,"open":3435,"high":3436,"low":3437,"close":3438,"volume":3439},"1999-03-01",76.4698,79.2333,75.3102,78.8757,44099600,{"time":3441,"open":3442,"high":3443,"low":3444,"close":3445,"volume":3446},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":3448,"open":3449,"high":3450,"low":3451,"close":3452,"volume":3453},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":3455,"open":3456,"high":3457,"low":3458,"close":3459,"volume":3460},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":3462,"open":3463,"high":3464,"low":3465,"close":3466,"volume":3467},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":3469,"open":3470,"high":3471,"low":3472,"close":3473,"volume":3474},"1999-04-05",81.1689,83.9973,80.7428,83.6098,27695900,{"time":3476,"open":3477,"high":3478,"low":3479,"close":3480,"volume":3481},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"1999-04-26",84.6171,85.2371,81.5176,82.6025,35114200,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3501,"volume":3502},"1999-05-03",82.7187,84.2103,81.7308,83.6873,53439200,{"time":3504,"open":3505,"high":3506,"low":3493,"close":3507,"volume":3508},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":3510,"open":3511,"high":3512,"low":3513,"close":3514,"volume":3515},"1999-05-17",82.835,84.0554,82.0601,82.6606,30627700,{"time":3517,"open":3518,"high":3518,"low":3519,"close":3520,"volume":3521},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":3523,"open":3524,"high":3525,"low":3526,"close":3527,"volume":3528},"1999-05-31",80.6652,82.6702,79.3576,82.5831,29551000,{"time":3530,"open":3498,"high":3531,"low":3532,"close":3533,"volume":3534},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":3536,"open":3537,"high":3538,"low":3539,"close":3540,"volume":3541},"1999-06-14",81.014,84.036,80.3069,83.5125,31428100,{"time":3543,"open":3544,"high":3545,"low":3546,"close":3547,"volume":3548},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":3550,"open":3551,"high":3552,"low":3553,"close":3554,"volume":3555},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":3557,"open":3558,"high":3559,"low":3560,"close":3561,"volume":3562},"1999-07-05",86.5824,87.5151,86.1259,87.3596,24530100,{"time":3564,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3569},"1999-07-12",87.6317,88.3895,86.2133,88.1758,20926500,{"time":3571,"open":3572,"high":3573,"low":3574,"close":3575,"volume":3576},"1999-07-19",88.4089,88.4478,84.0176,84.4062,28547900,{"time":3578,"open":3579,"high":3580,"low":3581,"close":3582,"volume":3583},"1999-07-26",83.8622,85.3778,82.4244,82.5409,27952300,{"time":3585,"open":3582,"high":3586,"low":3587,"close":3588,"volume":3589},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":3591,"open":3592,"high":3593,"low":3594,"close":3595,"volume":3596},"1999-08-09",81.2003,82.8518,78.9657,82.7936,36257100,{"time":3598,"open":3599,"high":3600,"low":3601,"close":3602,"volume":3603},"1999-08-16",82.7741,83.8428,81.8803,83.2598,23202300,{"time":3605,"open":3606,"high":3607,"low":3608,"close":3609,"volume":3610},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":3612,"open":3613,"high":3614,"low":3546,"close":3615,"volume":3616},"1999-08-30",84.1536,84.8726,84.5423,43026700,{"time":3618,"open":3619,"high":3620,"low":3621,"close":3622,"volume":3623},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":3625,"open":3574,"high":3626,"low":3627,"close":3628,"volume":3629},"1999-09-13",84.2314,81.0253,83.3969,36960900,{"time":3631,"open":3632,"high":3633,"low":3634,"close":3635,"volume":3636},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":3638,"open":3639,"high":3640,"low":3641,"close":3642,"volume":3643},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":3645,"open":3646,"high":3647,"low":3648,"close":3647,"volume":3649},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":3679,"open":3669,"high":3680,"low":3681,"close":3682,"volume":3683},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":3692,"open":3693,"high":3694,"low":3695,"close":3696,"volume":3697},"1999-11-22",88.8138,89.1645,87.294,88.1903,16227000,{"time":3699,"open":3700,"high":3701,"low":3702,"close":3703,"volume":3704},"1999-11-29",87.8396,90.626,86.6704,89.6907,38754500,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":3713,"open":3696,"high":3714,"low":3715,"close":3716,"volume":3717},"1999-12-13",89.5788,87.3135,89.1881,27459200,{"time":3719,"open":3720,"high":3721,"low":3722,"close":3721,"volume":3723},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":3725,"open":3726,"high":3727,"low":3728,"close":3729,"volume":3730},"1999-12-27",91.5711,92.2352,90.6726,91.8056,16590500,{"time":3732,"open":3733,"high":3733,"low":3734,"close":3735,"volume":3736},"2000-01-03",92.665,85.7893,91.1023,42725700,{"time":3738,"open":3739,"high":3740,"low":3741,"close":3742,"volume":3743},"2000-01-10",91.4148,92.1766,89.3053,91.8641,32748700,{"time":3745,"open":3746,"high":3747,"low":3748,"close":3749,"volume":3750},"2000-01-17",90.8485,91.8837,89.8912,90.2819,24691300,{"time":3752,"open":3753,"high":3754,"low":3755,"close":3756,"volume":3757},"2000-01-24",91.0437,91.1609,84.715,84.9299,45836400,{"time":3759,"open":3760,"high":3761,"low":3762,"close":3763,"volume":3764},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":3766,"open":3720,"high":3767,"low":3768,"close":3769,"volume":3770},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":3772,"open":3773,"high":3774,"low":3775,"close":3776,"volume":3777},"2000-02-14",87.3715,88.27,84.1486,84.5783,45445900,{"time":3779,"open":3780,"high":3781,"low":3782,"close":3783,"volume":3784},"2000-02-21",84.5002,85.9261,83.1914,83.3379,56469300,{"time":3786,"open":3787,"high":3788,"low":3789,"close":3790,"volume":3791},"2000-02-28",83.3673,88.5825,82.9571,88.2114,48878800,{"time":3793,"open":3794,"high":3795,"low":3796,"close":3797,"volume":3798},"2000-03-06",88.0161,88.7583,84.4025,87.5864,57263100,{"time":3800,"open":3801,"high":3802,"low":3803,"close":3804,"volume":3805},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":3807,"open":3808,"high":3809,"low":3810,"close":3811,"volume":3812},"2000-03-20",92.0388,97.6004,90.5506,96.2296,57492300,{"time":3814,"open":3815,"high":3816,"low":3817,"close":3818,"volume":3819},"2000-03-27",96.112,96.3666,92.1956,94.2321,40621500,{"time":3821,"open":3822,"high":3823,"low":3824,"close":3825,"volume":3826},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":3828,"open":3829,"high":3830,"low":3831,"close":3832,"volume":3833},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":3835,"open":3836,"high":3837,"low":3838,"close":3839,"volume":3840},"2000-04-17",84.7149,90.9423,84.4016,90.1198,50078700,{"time":3842,"open":3843,"high":3844,"low":3845,"close":3846,"volume":3847},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":3849,"open":3850,"high":3851,"low":3852,"close":3853,"volume":3854},"2000-05-01",91.843,93.0473,87.5936,89.9435,43196900,{"time":3856,"open":3857,"high":3858,"low":3859,"close":3860,"volume":3861},"2000-05-08",89.4539,89.9044,86.3207,89.4931,34030200,{"time":3863,"open":3857,"high":3864,"low":3865,"close":3866,"volume":3867},"2000-05-15",92.5676,87.9852,88.4356,29384700,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3873,"volume":3874},"2000-05-22",88.514,88.8665,85.5374,86.4773,42993000,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":3881},"2000-05-29",87.7307,93.4292,87.3977,92.6459,29343000,{"time":3883,"open":3884,"high":3885,"low":3886,"close":3887,"volume":3888},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":3890,"open":3891,"high":3892,"low":3893,"close":3894,"volume":3895},"2000-06-12",92.0977,93.2922,90.6289,92.0789,28107200,{"time":3897,"open":3898,"high":3899,"low":3900,"close":3901,"volume":3902},"2000-06-19",92.0003,93.6884,90.3712,90.6853,27055700,{"time":3904,"open":3905,"high":3906,"low":3907,"close":3908,"volume":3909},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":3911,"open":3912,"high":3913,"low":3914,"close":3915,"volume":3916},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":3918,"open":3919,"high":3920,"low":3921,"close":3920,"volume":3922},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":3924,"open":3925,"high":3926,"low":3927,"close":3927,"volume":3928},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":3930,"open":3931,"high":3932,"low":3933,"close":3934,"volume":3935},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":3937,"open":3938,"high":3939,"low":3940,"close":3941,"volume":3942},"2000-07-31",89.7824,92.1574,89.2327,91.9415,24945600,{"time":3944,"open":3945,"high":3946,"low":3947,"close":3948,"volume":3949},"2000-08-07",92.1575,93.7277,91.4312,92.5893,22485100,{"time":3951,"open":3952,"high":3953,"low":3954,"close":3955,"volume":3956},"2000-08-14",92.8248,94.4932,92.3733,94.0221,24001500,{"time":3958,"open":3959,"high":3960,"low":3961,"close":3920,"volume":3962},"2000-08-21",94.238,95.2392,93.767,18290300,{"time":3964,"open":3920,"high":3965,"low":3966,"close":3967,"volume":3968},"2000-08-28",96.4758,94.4343,95.7888,21099700,{"time":3970,"open":3971,"high":3972,"low":3973,"close":3974,"volume":3975},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":3977,"open":3978,"high":3979,"low":3980,"close":3980,"volume":3981},"2000-09-11",94.0614,94.9643,91.9363,23881000,{"time":3983,"open":3984,"high":3985,"low":3986,"close":3987,"volume":3988},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":3990,"open":3991,"high":3992,"low":3993,"close":3994,"volume":3995},"2000-09-25",91.897,92.143,89.4963,90.4408,38584900,{"time":3997,"open":3998,"high":3999,"low":4000,"close":4001,"volume":4002},"2000-10-02",90.8541,91.7789,88.0007,88.8272,35595700,{"time":4004,"open":4005,"high":4005,"low":4006,"close":4007,"volume":4008},"2000-10-09",88.9846,83.6125,86.6232,45074400,{"time":4010,"open":4011,"high":4012,"low":4013,"close":4014,"volume":4015},"2000-10-16",86.5248,88.9059,81.9596,88.0991,40528800,{"time":4017,"open":4018,"high":4019,"low":4020,"close":4021,"volume":4022},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":4024,"open":4025,"high":4026,"low":4027,"close":4028,"volume":4029},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":4031,"open":4032,"high":4033,"low":4034,"close":4035,"volume":4036},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":4038,"open":4039,"high":4040,"low":4041,"close":4042,"volume":4043},"2000-11-13",85.4032,88.227,83.7601,86.0428,47027100,{"time":4045,"open":4046,"high":4047,"low":4048,"close":4049,"volume":4050},"2000-11-20",85.4819,85.8755,83.1993,84.9113,22291300,{"time":4052,"open":4053,"high":4054,"low":4055,"close":4056,"volume":4057},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":4059,"open":4060,"high":4061,"low":4062,"close":4063,"volume":4064},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":4066,"open":4067,"high":4068,"low":4069,"close":4070,"volume":4071},"2000-12-11",86.5052,87.8827,82.4675,82.7241,34242700,{"time":4073,"open":4074,"high":4075,"low":4076,"close":4077,"volume":4078},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":4080,"open":4081,"high":4082,"low":4083,"close":4084,"volume":4085},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":4087,"open":4088,"high":4089,"low":4090,"close":4091,"volume":4092},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":4094,"open":4095,"high":4096,"low":4097,"close":4088,"volume":4098},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":4100,"open":4088,"high":4101,"low":4102,"close":4103,"volume":4104},"2001-01-15",86.0205,83.0696,84.6486,32283100,{"time":4106,"open":4107,"high":4108,"low":4109,"close":4110,"volume":4111},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":4113,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},"2001-01-29",85.5862,87.6074,85.1124,85.144,39997600,{"time":4120,"open":4117,"high":4121,"low":4122,"close":4123,"volume":4124},"2001-02-05",86.3441,82.9081,83.2744,33064600,{"time":4126,"open":4127,"high":4128,"low":4129,"close":4130,"volume":4131},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":4133,"open":4134,"high":4135,"low":4136,"close":4137,"volume":4138},"2001-02-19",82.7691,82.8323,76.9328,78.9288,58125400,{"time":4140,"open":4141,"high":4142,"low":4143,"close":4144,"volume":4145},"2001-02-26",79.4593,80.7479,76.9013,78.0761,64980800,{"time":4147,"open":4148,"high":4149,"low":4150,"close":4151,"volume":4152},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":4154,"open":4155,"high":4156,"low":4157,"close":4158,"volume":4159},"2001-03-12",77.2739,77.375,72.713,72.8397,115629200,{"time":4161,"open":4162,"high":4163,"low":4164,"close":4165,"volume":4166},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":4168,"open":4169,"high":4170,"low":4171,"close":4172,"volume":4173},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":4175,"open":4176,"high":4177,"low":4178,"close":4179,"volume":4180},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":4182,"open":1373,"high":4183,"low":4184,"close":3384,"volume":4185},"2001-04-09",75.3603,71.4273,48863400,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2001-04-23",78.3116,79.6986,76.6016,79.6606,45274600,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":4208,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},"2001-05-07",80.3446,80.75,78.7867,79.2617,38252000,{"time":4215,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},"2001-05-14",79.1033,82.3839,78.8246,82.1687,51112900,{"time":4222,"open":4223,"high":4224,"low":4225,"close":4226,"volume":4227},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":4229,"open":4230,"high":4231,"low":4232,"close":4233,"volume":4234},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":4236,"open":4237,"high":4238,"low":4239,"close":4240,"volume":4241},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":4243,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":4250,"open":4251,"high":4252,"low":4253,"close":4254,"volume":4255},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":4257,"open":4258,"high":4259,"low":4260,"close":4261,"volume":4262},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":4264,"open":4265,"high":4266,"low":4267,"close":4267,"volume":4268},"2001-07-02",77.9945,78.9599,75.6127,29009100,{"time":4270,"open":4271,"high":4272,"low":4273,"close":4274,"volume":4275},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4281,"volume":4282},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4288,"volume":4289},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":4291,"open":4292,"high":4293,"low":4294,"close":4295,"volume":4296},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":4298,"open":4299,"high":4300,"low":4301,"close":4302,"volume":4303},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":4305,"open":4306,"high":4307,"low":4308,"close":4309,"volume":4310},"2001-08-13",75.9621,76.4384,73.682,74.152,51469600,{"time":4312,"open":4313,"high":4314,"low":4315,"close":4316,"volume":4317},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":4319,"open":4320,"high":4321,"low":4322,"close":4323,"volume":4324},"2001-08-27",75.562,75.708,71.1605,72.5006,69329700,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2001-09-03",72.3101,73.7836,68.9946,69.0518,100737400,{"time":4333,"open":4334,"high":4335,"low":4334,"close":4336,"volume":4337},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":4346,"open":4347,"high":4348,"low":4349,"close":4350,"volume":4351},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":4353,"open":4354,"high":4355,"low":4356,"close":4357,"volume":4358},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":4360,"open":4361,"high":4362,"low":4363,"close":4364,"volume":4365},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":4367,"open":4368,"high":4369,"low":4370,"close":4371,"volume":4372},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":4374,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2001-10-29",70.2289,70.4776,67.2964,69.6488,120413000,{"time":4388,"open":4389,"high":4390,"low":4391,"close":4392,"volume":4393},"2001-11-05",70.2035,72.728,70.0313,71.861,97350600,{"time":4395,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},"2001-11-12",70.7645,73.5695,70.127,72.9065,96541400,{"time":4402,"open":4403,"high":4404,"low":4405,"close":4406,"volume":4407},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":4409,"open":4410,"high":4411,"low":4412,"close":4413,"volume":4414},"2001-11-26",73.7926,74.5258,72.0395,72.7089,83217900,{"time":4416,"open":4417,"high":4418,"low":4419,"close":4420,"volume":4421},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":4423,"open":4404,"high":4424,"low":4425,"close":4426,"volume":4427},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":4429,"open":4430,"high":4431,"low":4432,"close":4433,"volume":4434},"2001-12-17",72.0331,73.9011,71.9758,73.5348,76638600,{"time":4436,"open":4437,"high":4438,"low":4439,"close":4440,"volume":4441},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":4443,"open":4444,"high":4445,"low":4446,"close":4447,"volume":4448},"2001-12-31",74.3024,75.4731,72.8054,75.2428,69155100,{"time":4450,"open":4451,"high":4452,"low":4453,"close":4454,"volume":4455},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":4457,"open":4458,"high":4459,"low":4460,"close":4461,"volume":4462},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":4464,"open":4465,"high":4466,"low":4467,"close":4468,"volume":4469},"2002-01-21",72.7671,73.0869,71.6603,72.6391,49081700,{"time":4471,"open":4472,"high":4473,"low":4474,"close":4475,"volume":4476},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":4478,"open":4479,"high":4479,"low":4480,"close":4481,"volume":4482},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":4484,"open":4485,"high":4486,"low":4487,"close":4488,"volume":4489},"2002-02-11",70.4002,72.2681,70.253,70.9375,88336600,{"time":4491,"open":4492,"high":4493,"low":4494,"close":4495,"volume":4496},"2002-02-18",70.4641,70.7711,68.9736,70.1378,98092400,{"time":4498,"open":4499,"high":4500,"low":4501,"close":4502,"volume":4503},"2002-02-25",70.2018,72.831,70.1762,72.7606,118432100,{"time":4505,"open":4472,"high":4506,"low":4507,"close":4508,"volume":4509},"2002-03-04",75.4219,72.7031,74.8397,109307600,{"time":4511,"open":4512,"high":4506,"low":4513,"close":4514,"volume":4515},"2002-03-11",74.7758,73.9697,74.836,82338900,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2002-03-18",75.1246,75.5353,73.2129,73.8031,93657600,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2002-03-25",73.8351,74.2714,72.6868,73.4695,74000400,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2002-04-01",73.2835,73.8416,71.9555,72.2955,101992900,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":4543},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":4545,"open":4546,"high":4547,"low":4548,"close":4549,"volume":4550},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":4552,"open":4553,"high":4554,"low":4555,"close":4556,"volume":4557},"2002-04-22",72.0966,72.1287,68.8311,68.8952,95013900,{"time":4559,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":4566,"open":4567,"high":4568,"low":4569,"close":4570,"volume":4571},"2002-05-06",69.0556,70.1591,67.2979,67.8239,110502300,{"time":4573,"open":4574,"high":4575,"low":4576,"close":4577,"volume":4578},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":4580,"open":4581,"high":4582,"low":4583,"close":4584,"volume":4585},"2002-05-20",70.9803,71.0123,69.2866,69.7293,72312000,{"time":4587,"open":4588,"high":4589,"low":4590,"close":4591,"volume":4592},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":4594,"open":4595,"high":4596,"low":4597,"close":4598,"volume":4599},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":4601,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},"2002-06-10",66.2329,67.0669,63.192,65.0525,130328000,{"time":4608,"open":4609,"high":4610,"low":4611,"close":4612,"volume":4613},"2002-06-17",65.3861,67.3812,63.529,63.9153,117698100,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4619,"volume":4620},"2002-06-24",63.4839,64.9518,61.2822,63.7093,168238900,{"time":4622,"open":4623,"high":4624,"low":4625,"close":4626,"volume":4627},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2002-07-08",63.7222,64.1857,58.1469,59.132,196756600,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2002-07-15",58.9968,60.0654,54.2713,54.5353,289709500,{"time":4643,"open":4644,"high":4645,"low":4646,"close":4647,"volume":4648},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":4650,"open":4651,"high":4652,"low":4653,"close":4654,"volume":4655},"2002-07-29",56.3315,58.9388,55.1212,55.8744,264039800,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":4664,"open":4665,"high":4666,"low":4667,"close":4668,"volume":4669},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":4671,"open":4672,"high":4673,"low":4674,"close":4675,"volume":4676},"2002-08-19",60.1684,62.5441,59.9367,60.9023,175923300,{"time":4678,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":4685,"open":4686,"high":4687,"low":4651,"close":4688,"volume":4689},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":4691,"open":4692,"high":4693,"low":4694,"close":4695,"volume":4696},"2002-09-09",57.3615,60.0848,56.8143,57.7285,187858900,{"time":4698,"open":4699,"high":4700,"low":4701,"close":4702,"volume":4703},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":4705,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2002-09-30",53.0273,55.4653,51.4623,52.2513,321074300,{"time":4719,"open":4720,"high":4721,"low":4722,"close":4723,"volume":4724},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":4726,"open":4727,"high":4728,"low":4729,"close":4730,"volume":4731},"2002-10-14",53.8033,57.748,53.6999,57.3212,301912800,{"time":4733,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":4740,"open":4741,"high":4742,"low":4743,"close":4744,"volume":4745},"2002-10-28",58.9444,59.0349,56.2607,58.3753,234112400,{"time":4747,"open":4748,"high":4749,"low":4750,"close":4751,"volume":4752},"2002-11-04",59.3647,60.186,57.8903,57.9744,240841900,{"time":4754,"open":4755,"high":4756,"low":4757,"close":4758,"volume":4759},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":4761,"open":4762,"high":4763,"low":4764,"close":4765,"volume":4766},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2002-11-25",60.4188,61.4017,59.2483,60.7744,133280800,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":4782,"open":4783,"high":4771,"low":4784,"close":4785,"volume":4786},"2002-12-09",58.8927,57.7286,57.7738,180638300,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4798,"volume":4799},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":4815,"open":4816,"high":4817,"low":4818,"close":4819,"volume":4820},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":4822,"open":4823,"high":4824,"low":4825,"close":4826,"volume":4827},"2003-01-20",59.0521,59.0846,55.9978,56.1342,203666400,{"time":4829,"open":4830,"high":4831,"low":4832,"close":4833,"volume":4834},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":4836,"open":4837,"high":4838,"low":4839,"close":4840,"volume":4841},"2003-02-03",55.9782,56.4136,53.9182,54.2107,235403000,{"time":4843,"open":4844,"high":4845,"low":4846,"close":4832,"volume":4847},"2003-02-10",54.2367,55.1594,52.638,245705500,{"time":4849,"open":4850,"high":4851,"low":4852,"close":4853,"volume":4854},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":4856,"open":4857,"high":4858,"low":4859,"close":4860,"volume":4861},"2003-02-24",55.1919,55.3869,53.4309,55.1724,219979200,{"time":4863,"open":4864,"high":4865,"low":4866,"close":4867,"volume":4868},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":4870,"open":4871,"high":4872,"low":4873,"close":4874,"volume":4875},"2003-03-10",53.6778,55.088,51.5852,54.6721,287646200,{"time":4877,"open":4852,"high":4878,"low":4879,"close":4880,"volume":4881},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":4883,"open":4884,"high":4885,"low":4886,"close":4887,"volume":4888},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":4890,"open":4891,"high":4892,"low":4893,"close":4894,"volume":4895},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":4897,"open":4741,"high":4898,"low":4899,"close":4900,"volume":4901},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":4903,"open":4904,"high":4905,"low":4906,"close":4907,"volume":4908},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":4910,"open":4911,"high":4912,"low":4913,"close":4914,"volume":4915},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":4917,"open":4918,"high":4919,"low":4920,"close":4921,"volume":4922},"2003-04-28",59.0096,60.9866,58.9183,60.817,247601000,{"time":4924,"open":4919,"high":4925,"low":4926,"close":4927,"volume":4928},"2003-05-05",61.5803,60.2101,61.1562,195430700,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2003-05-19",61.4303,61.6064,59.7599,61.1758,210922100,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":4951,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":4965,"open":4966,"high":4967,"low":4968,"close":4969,"volume":4970},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":4972,"open":4973,"high":4974,"low":4975,"close":4976,"volume":4977},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":4979,"open":4980,"high":4981,"low":4982,"close":4983,"volume":4984},"2003-06-30",64.3173,65.3847,63.1452,64.6579,150126700,{"time":4986,"open":4987,"high":4988,"low":4989,"close":4990,"volume":4991},"2003-07-07",65.2537,66.3996,64.5858,65.6401,188626100,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2003-07-14",66.2687,66.7271,64.278,65.162,212534300,{"time":5000,"open":4973,"high":5001,"low":5002,"close":5003,"volume":5004},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":5006,"open":5007,"high":5008,"low":5009,"close":5010,"volume":5011},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":5013,"open":5014,"high":5015,"low":5016,"close":5017,"volume":5018},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":5020,"open":5021,"high":4981,"low":5022,"close":5023,"volume":5024},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":5026,"open":5027,"high":5028,"low":5029,"close":5030,"volume":5031},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":5033,"open":5034,"high":5035,"low":5036,"close":5037,"volume":5038},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":5040,"open":5041,"high":5042,"low":5043,"close":5044,"volume":5045},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":5047,"open":5048,"high":5049,"low":5050,"close":5051,"volume":5052},"2003-09-08",67.4736,68.0237,66.367,67.0873,194512000,{"time":5054,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},"2003-09-15",67.1331,68.7581,66.7599,68.1467,155666400,{"time":5061,"open":5062,"high":5063,"low":5064,"close":5065,"volume":5066},"2003-09-22",67.6078,67.8969,65.6357,65.7014,206449100,{"time":5068,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":5075,"open":5076,"high":5077,"low":5078,"close":5079,"volume":5080},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":5082,"open":5083,"high":5084,"low":5085,"close":5086,"volume":5087},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5100,"volume":5101},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2003-11-03",69.514,70.1517,68.9553,69.422,162685200,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2003-11-10",69.5074,70.3029,68.8895,69.3234,158962700,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5132,"volume":5135},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2003-12-08",70.1647,71.1245,69.6521,71.085,192440600,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2003-12-15",71.7621,72.2333,70.6512,71.9229,165604600,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2003-12-22",71.8502,72.7022,71.8436,72.4513,68716700,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2004-01-12",74.3336,75.4959,73.8118,75.4431,186248000,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2004-01-19",75.6412,76.2026,75.1063,75.5752,134721800,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2004-01-26",75.5488,76.9423,74.3401,74.9477,209506200,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2004-02-02",75.0931,75.7535,74.4854,75.5884,177701300,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2004-02-16",76.513,77.0083,75.5025,75.8724,150477300,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2004-02-23",76.0969,76.4404,74.6506,75.9648,180518600,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2004-03-29",73.9844,76.1118,73.9512,75.9793,227782600,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5260,"volume":5261},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5287,"volume":5288},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":5290,"open":5291,"high":5292,"low":5293,"close":5294,"volume":5295},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":5297,"open":5298,"high":5299,"low":5300,"close":5301,"volume":5302},"2004-05-17",72.1684,73.6862,71.8503,72.7782,225580900,{"time":5304,"open":5305,"high":5306,"low":5307,"close":5308,"volume":5309},"2004-05-24",73.2554,74.9123,72.6389,74.7996,194280600,{"time":5311,"open":5312,"high":5313,"low":5314,"close":5315,"volume":5316},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":5318,"open":5319,"high":5320,"low":5321,"close":5322,"volume":5323},"2004-06-07",75.1773,76.1649,75.1707,75.7871,122938900,{"time":5325,"open":5326,"high":5327,"low":5328,"close":5329,"volume":5330},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2004-06-21",75.6646,76.4562,74.9462,75.7245,166308000,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5343,"volume":5344},"2004-06-28",76.1768,76.3564,74.8863,75.0859,213823000,{"time":5346,"open":5347,"high":5348,"low":5349,"close":5350,"volume":5351},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":5367,"open":5368,"high":5369,"low":5370,"close":5371,"volume":5372},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2004-08-02",73.2966,74.0749,70.9219,71.0749,245476100,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2004-08-09",71.188,72.1125,70.9019,71.301,237930700,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2004-08-23",73.536,74.2545,73.0704,74.1347,154282000,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2004-09-20",75.2582,75.7926,74.1094,74.45,206162100,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5432,"volume":5434},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":5436,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":5443,"open":5444,"high":5445,"low":5446,"close":5447,"volume":5448},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":5457,"open":5453,"high":5458,"low":5459,"close":5460,"volume":5461},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":5463,"open":5464,"high":5465,"low":5460,"close":5466,"volume":5467},"2004-11-01",75.8527,78.5779,78.3374,288528600,{"time":5469,"open":5470,"high":5471,"low":5472,"close":5473,"volume":5474},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":5476,"open":5477,"high":5478,"low":5479,"close":5480,"volume":5481},"2004-11-15",79.387,79.8157,78.4758,78.6634,215951400,{"time":5483,"open":5484,"high":5485,"low":5486,"close":5487,"volume":5488},"2004-11-22",78.4959,79.7085,78.4021,79.2865,124741500,{"time":5490,"open":5491,"high":5492,"low":5493,"close":5494,"volume":5495},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":5497,"open":5498,"high":5499,"low":5500,"close":5501,"volume":5502},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5508,"volume":5509},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":5511,"open":5512,"high":5513,"low":5514,"close":5515,"volume":5516},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":5518,"open":5519,"high":5520,"low":5521,"close":5522,"volume":5523},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":5525,"open":5526,"high":5527,"low":3465,"close":5528,"volume":5529},"2005-01-03",81.8216,81.9562,79.7216,294245300,{"time":5531,"open":5532,"high":5533,"low":5534,"close":5535,"volume":5536},"2005-01-10",79.6542,80.4081,79.0889,79.587,289953500,{"time":5538,"open":5539,"high":5540,"low":5541,"close":5542,"volume":5543},"2005-01-17",79.459,80.5158,78.5167,78.6042,246980300,{"time":5545,"open":5546,"high":5547,"low":5548,"close":5549,"volume":5550},"2005-01-24",78.8129,79.2571,78.3283,79.0418,300499700,{"time":5552,"open":5553,"high":5554,"low":5555,"close":5556,"volume":5557},"2005-01-31",79.3917,81.061,79.2302,80.9264,253704500,{"time":5559,"open":5560,"high":5561,"low":5562,"close":5515,"volume":5563},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":5565,"open":5566,"high":5567,"low":5568,"close":5521,"volume":5569},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":5571,"open":5568,"high":5572,"low":5573,"close":5574,"volume":5575},"2005-02-21",81.8957,79.8158,81.7341,278453700,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":5584,"open":5585,"high":5586,"low":5587,"close":5521,"volume":5588},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":5590,"open":5591,"high":5567,"low":5592,"close":5593,"volume":5594},"2005-03-14",81.1822,79.8387,80.1023,296465300,{"time":5596,"open":5597,"high":5598,"low":5599,"close":5600,"volume":5601},"2005-03-21",80.2172,80.3658,78.8927,79.1563,276466500,{"time":5603,"open":5604,"high":5605,"low":5606,"close":5607,"volume":5608},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":5610,"open":5611,"high":5612,"low":5613,"close":5614,"volume":5615},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":5617,"open":5618,"high":5619,"low":5620,"close":5621,"volume":5622},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":5624,"open":5625,"high":5626,"low":5627,"close":5628,"volume":5629},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":5631,"open":5632,"high":5633,"low":5634,"close":5635,"volume":5636},"2005-04-25",78.2913,78.9062,77.0141,78.2169,385517300,{"time":5638,"open":5639,"high":5614,"low":5640,"close":5641,"volume":5642},"2005-05-02",78.4332,78.0615,79.1225,387404500,{"time":5644,"open":5645,"high":5646,"low":5647,"close":5648,"volume":5649},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":5651,"open":5652,"high":5653,"low":5654,"close":5655,"volume":5656},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":5658,"open":5659,"high":5660,"low":5661,"close":5660,"volume":5662},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":5664,"open":5665,"high":5666,"low":5667,"close":5668,"volume":5669},"2005-05-30",81.1429,81.7106,80.6834,81.1902,213692100,{"time":5671,"open":5672,"high":5673,"low":5674,"close":5675,"volume":5676},"2005-06-06",81.055,81.9335,80.7105,81.224,242547500,{"time":5678,"open":5679,"high":5680,"low":5681,"close":5682,"volume":5683},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":5685,"open":5686,"high":5687,"low":5688,"close":5689,"volume":5690},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":5692,"open":5693,"high":5694,"low":5695,"close":5696,"volume":5697},"2005-06-27",80.7173,81.6875,80.568,81.0972,243700800,{"time":5699,"open":5700,"high":5701,"low":5702,"close":5701,"volume":5703},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5716,"volume":5717},"2005-07-18",83.1123,83.9468,82.807,83.818,338959100,{"time":5719,"open":5720,"high":5721,"low":5722,"close":5723,"volume":5724},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":5726,"open":5727,"high":5728,"low":5729,"close":5730,"volume":5731},"2005-08-01",84.0147,84.6321,83.2276,83.3701,226853900,{"time":5733,"open":5734,"high":5735,"low":5736,"close":5737,"volume":5738},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":5740,"open":5741,"high":5742,"low":5743,"close":5744,"volume":5745},"2005-08-15",83.6008,84.0418,82.6645,83.0919,263656400,{"time":5747,"open":5748,"high":5749,"low":5750,"close":5751,"volume":5752},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":5754,"open":5755,"high":5734,"low":5756,"close":5757,"volume":5758},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":5760,"open":5761,"high":5728,"low":5762,"close":5763,"volume":5764},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":5766,"open":5767,"high":5768,"low":5769,"close":5770,"volume":5771},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":5773,"open":5774,"high":5775,"low":5776,"close":5777,"volume":5778},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":5780,"open":5781,"high":5782,"low":5783,"close":5782,"volume":5784},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":5786,"open":5787,"high":5788,"low":5540,"close":5789,"volume":5790},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":5797},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":5799,"open":5800,"high":5513,"low":5801,"close":5802,"volume":5803},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2005-10-24",80.6998,82.1306,80.3523,81.6265,367703800,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2005-11-21",85.2717,86.8115,85.1559,86.6208,182584700,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2005-12-19",86.806,86.9019,85.9497,86.8265,207368300,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2005-12-26",86.9635,87.0252,85.1825,85.2853,152698300,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5879,"volume":5880},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5886,"volume":5887},"2006-01-09",87.9636,88.6622,87.8128,88.1416,223453000,{"time":5889,"open":5890,"high":5891,"low":5892,"close":5892,"volume":5893},"2006-01-16",87.8129,88.2923,86.2854,323622400,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2006-01-23",86.4498,88.1279,86.1963,88.0457,344839100,{"time":5902,"open":5879,"high":5903,"low":5904,"close":5905,"volume":5906},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5903,"volume":5919},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":5921,"open":5922,"high":5923,"low":5924,"close":5925,"volume":5926},"2006-02-20",88.4362,88.806,87.8677,88.6417,168983600,{"time":5928,"open":5929,"high":5930,"low":5931,"close":5932,"volume":5933},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":5935,"open":5936,"high":5937,"low":5938,"close":5939,"volume":5940},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":5942,"open":5943,"high":5944,"low":5945,"close":5946,"volume":5947},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"2006-03-20",89.8401,90.0807,89.0217,89.5443,274160300,{"time":5956,"open":5957,"high":5958,"low":5959,"close":5960,"volume":5961},"2006-03-27",89.4205,90.0739,88.7466,89.283,309605900,{"time":5963,"open":5964,"high":5965,"low":5966,"close":5967,"volume":5968},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":5970,"open":5971,"high":5972,"low":5932,"close":5973,"volume":5974},"2006-04-10",89.2211,89.4549,88.5128,208381400,{"time":5976,"open":5977,"high":5978,"low":5979,"close":5980,"volume":5981},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":5983,"open":5984,"high":5985,"low":5986,"close":5987,"volume":5988},"2006-04-24",90.012,90.6034,89.118,90.4109,384501600,{"time":5990,"open":5991,"high":5992,"low":5993,"close":5994,"volume":5995},"2006-05-01",90.4108,91.3254,89.62,91.1329,280384700,{"time":5997,"open":5998,"high":5999,"low":6000,"close":6001,"volume":6002},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":6004,"open":6005,"high":6006,"low":6007,"close":6008,"volume":6009},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6013,"volume":6015},"2006-05-22",86.8417,88.2859,85.7964,513231900,{"time":6017,"open":6018,"high":6019,"low":6020,"close":6021,"volume":6022},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":6024,"open":6025,"high":6026,"low":6027,"close":6028,"volume":6029},"2006-06-05",88.6091,88.6159,85.1843,86.2021,625132500,{"time":6031,"open":6032,"high":6033,"low":6034,"close":6035,"volume":6036},"2006-06-12",86.5666,86.8967,84.1322,86.0996,673381600,{"time":6038,"open":6039,"high":6040,"low":6041,"close":6042,"volume":6043},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":6050},"2006-06-26",86.0237,88.1788,85.4089,87.9163,334910500,{"time":6052,"open":6053,"high":6054,"low":6055,"close":6056,"volume":6057},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":6059,"open":6060,"high":6053,"low":6061,"close":6062,"volume":6063},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":6065,"open":6062,"high":6066,"low":6067,"close":6068,"volume":6069},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":6071,"open":6042,"high":6072,"low":6042,"close":6073,"volume":6074},"2006-07-24",88.5103,88.3998,442284600,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6080,"volume":6081},"2006-07-31",88.1787,89.4013,87.4466,88.5517,339577600,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6087,"volume":6088},"2006-08-07",88.3445,88.828,87.2255,87.7297,331993700,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6092,"volume":6094},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":6096,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},"2006-08-21",89.9194,90.1542,89.2356,89.6638,269304600,{"time":6103,"open":6104,"high":6105,"low":6106,"close":6107,"volume":6108},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":6110,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},"2006-09-04",90.8381,91.073,89.3461,89.9885,237509600,{"time":6117,"open":6118,"high":6119,"low":6120,"close":6121,"volume":6122},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":6124,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},"2006-09-18",91.4318,92.1117,90.8837,91.2098,386346600,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":6138,"open":3880,"high":6139,"low":6140,"close":6141,"volume":6142},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":6144,"open":6145,"high":6146,"low":6147,"close":6148,"volume":6149},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":6151,"open":6152,"high":6153,"low":6154,"close":6155,"volume":6156},"2006-10-16",94.7134,95.3031,94.1237,94.9354,331779900,{"time":6158,"open":6159,"high":6160,"low":6161,"close":6162,"volume":6163},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":6165,"open":6166,"high":6167,"low":6168,"close":6169,"volume":6170},"2006-10-30",95.5042,95.9552,94.0889,94.7272,336037000,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6176,"volume":6177},"2006-11-06",95.0186,96.5311,94.9492,95.9066,359047800,{"time":6179,"open":6180,"high":6181,"low":6182,"close":6183,"volume":6184},"2006-11-13",95.865,97.5994,95.7887,97.4191,365694400,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6197,"volume":6198},"2006-11-27",97.3219,97.8561,95.8165,97.2803,491307200,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2006-12-04",97.3011,98.7234,97.2872,98.1128,356923700,{"time":6207,"open":6204,"high":6208,"low":6209,"close":6210,"volume":6211},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":6213,"open":6214,"high":6215,"low":6216,"close":6217,"volume":6218},"2006-12-18",99.4408,99.678,98.1363,98.1921,266215300,{"time":6220,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},"2006-12-25",98.234,99.5525,98.213,98.799,155174000,{"time":6227,"open":6228,"high":6229,"low":6230,"close":6231,"volume":6232},"2007-01-01",99.2385,99.6641,97.934,98.0456,241073500,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6236,"volume":6238},"2007-01-08",98.2409,99.9291,97.8433,329610500,{"time":6240,"open":6241,"high":6242,"low":6243,"close":6244,"volume":6245},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":6247,"open":6241,"high":6248,"low":6249,"close":6250,"volume":6251},"2007-01-22",100.4454,98.7711,99.1548,310992100,{"time":6253,"open":6254,"high":6255,"low":6256,"close":6257,"volume":6258},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":6260,"open":6261,"high":6262,"low":6263,"close":6264,"volume":6265},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":6267,"open":6264,"high":6268,"low":6269,"close":6270,"volume":6271},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":6273,"open":6274,"high":6275,"low":6276,"close":6277,"volume":6278},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":6280,"open":6281,"high":6268,"low":6282,"close":6283,"volume":6284},"2007-02-26",101.7361,96.3085,96.741,896598200,{"time":6286,"open":6287,"high":6288,"low":6289,"close":6223,"volume":6290},"2007-03-05",96.2248,98.6594,95.8062,627885300,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"2007-03-12",97.9618,98.6037,95.4016,97.0266,756793400,{"time":6299,"open":6300,"high":6301,"low":6302,"close":6303,"volume":6304},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":6306,"open":6307,"high":6308,"low":6309,"close":6310,"volume":6311},"2007-03-26",100.5076,100.6127,98.4484,99.457,634186800,{"time":6313,"open":6314,"high":6315,"low":6316,"close":6317,"volume":6318},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":6320,"open":6321,"high":6322,"low":6323,"close":6322,"volume":6324},"2007-04-09",101.3131,101.7824,100.3955,413774500,{"time":6326,"open":6327,"high":6328,"low":6329,"close":6328,"volume":6330},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2007-04-23",103.9186,104.9201,103.1831,104.731,497093300,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6344},"2007-04-30",104.8081,105.8447,103.4283,105.7046,505325300,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":6353,"open":6350,"high":6354,"low":6355,"close":6354,"volume":6356},"2007-05-14",106.8953,104.9131,603182100,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2007-05-21",106.8673,107.5116,105.5785,106.2439,661502200,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2007-06-18",107.8906,108.0313,105.4076,105.9,786735600,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2007-07-02",106.125,107.7428,106.0546,107.6092,327793400,{"time":6407,"open":6408,"high":6409,"low":6410,"close":6411,"volume":6412},"2007-07-09",107.7358,109.3537,105.8788,108.9246,673995100,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2007-07-30",102.6501,105.1332,100.7298,101.1519,1721820800,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6439,"volume":6446},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":6448,"open":6449,"high":6450,"low":6451,"close":6450,"volume":6452},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2007-08-27",104.0006,104.4579,100.9127,103.8178,917764000,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2007-09-03",103.7193,105.499,102.1788,102.7486,649649800,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2007-09-10",103.0651,105.1262,101.5246,104.7393,779932400,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2007-09-17",104.3243,108.601,103.846,107.4059,884054500,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2007-09-24",107.7239,108.2682,106.3458,107.837,653372500,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2007-10-08",109.823,111.3285,109.2223,110.4874,625121600,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6512,"volume":6514},"2007-10-22",105.2079,108.5721,105.0665,1182627600,{"time":6516,"open":6517,"high":6518,"low":6519,"close":6520,"volume":6521},"2007-10-29",108.7911,109.7382,105.4552,106.8617,1125046000,{"time":6523,"open":6524,"high":6525,"low":6526,"close":6527,"volume":6528},"2007-11-05",105.7592,107.5048,102.4021,102.5788,1363536200,{"time":6530,"open":6531,"high":6532,"low":6533,"close":6534,"volume":6535},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6548,"volume":6549},"2007-11-26",102.077,105.9217,99.4125,105.0666,1189044700,{"time":6551,"open":6552,"high":6553,"low":6554,"close":6555,"volume":6556},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":6558,"open":6559,"high":6560,"low":6561,"close":6562,"volume":6563},"2007-12-10",106.9182,108.0562,103.964,104.0134,1093400500,{"time":6565,"open":6566,"high":6567,"low":6568,"close":6569,"volume":6570},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":6572,"open":6573,"high":6574,"low":6575,"close":6576,"volume":6577},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2007-12-31",104.5157,104.8781,100.1177,100.4019,670526600,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":6607,"open":6608,"high":6609,"low":6597,"close":6610,"volume":6611},"2008-01-28",94.6823,99.1941,99.1728,1272366500,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2008-02-11",94.5687,97.3823,93.8155,96.0181,996516000,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2008-03-03",94.5971,95.7552,91.3571,92.16,1317024300,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2008-04-07",98.4427,98.9426,94.9726,95.2368,914734500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6215,"volume":6694},"2008-04-21",98.6998,99.8851,97.7501,894231800,{"time":6696,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},"2008-04-28",99.8779,101.6559,98.7212,101.0418,808385200,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2008-05-05",100.7133,101.5344,98.8569,99.1782,828021000,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2008-05-19",101.97,103.034,98.1928,98.2785,949138100,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6742,"volume":6743},"2008-06-09",97.7216,98.1785,95.3367,97.2146,1269907600,{"time":6745,"open":6746,"high":6747,"low":6748,"close":6749,"volume":6750},"2008-06-16",96.7862,97.9072,94.1631,94.4214,1236913800,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2008-07-14",89.8862,90.7186,86.126,90.4029,1839386900,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2008-08-04",90.446,93.2374,89.5274,92.8355,1156496800,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2008-08-11",92.9073,94.3712,91.6156,93.4097,1139575900,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2008-08-25",92.4266,93.5316,90.8334,92.4193,858819800,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2008-09-01",93.3092,93.7972,87.5468,89.2834,1133857800,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2008-09-08",91.8812,92.0247,87.2598,90.4819,1713539300,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"2008-09-15",87.2813,92.3841,81.6625,89.5837,2966649400,{"time":6843,"open":6844,"high":6845,"low":6846,"close":6847,"volume":6848},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2008-09-29",85.9894,86.1338,79.1616,79.638,1947635500,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2008-10-06",77.3356,77.6748,60.324,63.875,3281575900,{"time":6864,"open":6865,"high":6866,"low":6867,"close":6868,"volume":6869},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":6871,"open":6872,"high":6873,"low":6874,"close":6875,"volume":6876},"2008-10-20",68.8189,71.5255,60.6271,62.8212,2374443200,{"time":6878,"open":6879,"high":6880,"low":6881,"close":6882,"volume":6883},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":6892,"open":6893,"high":6894,"low":6895,"close":6896,"volume":6897},"2008-11-10",68.7179,68.9488,59.2485,62.5181,2468096000,{"time":6899,"open":6900,"high":6901,"low":6902,"close":6903,"volume":6904},"2008-11-17",62.3448,63.9183,53.6549,57.3936,3030111200,{"time":6906,"open":6907,"high":6908,"low":6909,"close":6910,"volume":6911},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":6913,"open":6914,"high":6915,"low":6916,"close":6917,"volume":6918},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":6920,"open":6921,"high":6922,"low":6923,"close":6924,"volume":6925},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":6927,"open":6928,"high":6929,"low":6930,"close":1010,"volume":6931},"2008-12-15",64.2503,66.7114,62.2799,1592338100,{"time":6933,"open":6934,"high":6935,"low":6936,"close":6937,"volume":6938},"2008-12-22",64.4517,64.5171,62.2033,63.4185,602214000,{"time":6940,"open":6941,"high":6942,"low":6943,"close":6944,"volume":6945},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":6947,"open":6948,"high":6949,"low":6950,"close":6951,"volume":6952},"2009-01-05",67.3985,68.7227,62.1088,64.8227,1444297800,{"time":6954,"open":6955,"high":6956,"low":6957,"close":6958,"volume":6959},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":6961,"open":6962,"high":6958,"low":6963,"close":6964,"volume":6965},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":6988,"open":6989,"high":6990,"low":6991,"close":4651,"volume":6992},"2009-02-16",58.3252,60.3625,55.131,1635919000,{"time":6994,"open":6995,"high":6996,"low":6997,"close":6998,"volume":6999},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":7001,"open":7002,"high":7003,"low":7004,"close":7005,"volume":7006},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":7008,"open":7009,"high":7010,"low":7011,"close":7012,"volume":7013},"2009-03-09",49.4411,56.0114,49.281,55.3639,1889958900,{"time":7015,"open":7016,"high":7017,"low":7018,"close":7019,"volume":7020},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":7022,"open":7023,"high":7024,"low":7025,"close":7026,"volume":7027},"2009-03-23",57.7021,61.0437,57.3869,59.8052,1936336900,{"time":7029,"open":7030,"high":7031,"low":7032,"close":7033,"volume":7034},"2009-03-30",58.4788,62.0037,57.1305,61.7472,1826242100,{"time":7036,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"2009-04-20",62.6853,63.9824,60.6407,63.506,1360782900,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"2009-04-27",62.7878,65.2355,62.1136,64.4074,1386543700,{"time":7064,"open":7065,"high":7066,"low":7067,"close":7068,"volume":7069},"2009-05-04",64.891,68.3132,64.7664,68.1374,1438907000,{"time":7071,"open":7072,"high":7073,"low":7074,"close":7075,"volume":7076},"2009-05-11",67.1994,67.4999,64.5979,65.0083,1331575400,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7059,"volume":7082},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":7091,"open":7092,"high":7093,"low":7094,"close":7095,"volume":7096},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":7105,"open":7106,"high":7107,"low":7108,"close":7109,"volume":7110},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":7112,"open":7113,"high":7114,"low":7115,"close":7116,"volume":7117},"2009-06-22",67.1663,67.9769,65.4786,67.6821,1098791100,{"time":7119,"open":7120,"high":7121,"low":7122,"close":7123,"volume":7124},"2009-06-29",67.8812,68.7065,66.1493,66.1861,782720500,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"2009-07-06",65.545,66.2746,64.1153,64.8228,956936900,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2009-07-27",72.1334,73.5704,71.4701,72.8187,973277300,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2009-08-03",73.5852,75.1917,73.1872,74.5801,951062600,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":7168,"open":7169,"high":7170,"low":7171,"close":7172,"volume":7173},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":7175,"open":7176,"high":7177,"low":7178,"close":7179,"volume":7180},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":7182,"open":7183,"high":7184,"low":7185,"close":7186,"volume":7187},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":7189,"open":7190,"high":7191,"low":7192,"close":7193,"volume":7194},"2009-09-07",75.9066,77.6016,75.4571,77.211,602784100,{"time":7196,"open":7197,"high":7198,"low":7199,"close":7200,"volume":7201},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":7203,"open":7204,"high":7205,"low":7206,"close":7207,"volume":7208},"2009-09-21",78.4081,79.9928,77.0753,77.3418,953661900,{"time":7210,"open":7211,"high":7212,"low":7213,"close":7214,"volume":7215},"2009-09-28",77.638,79.2449,75.5203,75.8905,1012992100,{"time":7217,"open":7218,"high":7219,"low":7220,"close":7219,"volume":7221},"2009-10-05",76.1941,79.4226,75.972,829880500,{"time":7223,"open":7224,"high":7225,"low":7226,"close":7227,"volume":7228},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":7230,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},"2009-10-19",80.7628,81.681,79.6002,80.0297,1044308000,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":7242},"2009-10-26",80.1186,80.9405,76.5939,76.6828,1267834600,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":7251,"open":7252,"high":7253,"low":7254,"close":7255,"volume":7256},"2009-11-09",79.9335,82.0586,79.8743,81.17,808969200,{"time":7258,"open":7259,"high":7260,"low":7261,"close":7262,"volume":7263},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":7265,"open":7266,"high":7267,"low":7268,"close":7269,"volume":7270},"2009-11-23",81.9846,82.7398,80.1853,81.133,521996900,{"time":7272,"open":7273,"high":7274,"low":7275,"close":7276,"volume":7277},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":7279,"open":7280,"high":7281,"low":7282,"close":7283,"volume":7284},"2009-12-07",82.1252,82.5843,80.7258,82.2733,715769500,{"time":7286,"open":7287,"high":7288,"low":7289,"close":7290,"volume":7291},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":7293,"open":7294,"high":7295,"low":7294,"close":7296,"volume":7297},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":7299,"open":7300,"high":7301,"low":7302,"close":7303,"volume":7304},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":7306,"open":7307,"high":7308,"low":7309,"close":7310,"volume":7311},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":7313,"open":7314,"high":7315,"low":7316,"close":7317,"volume":7318},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":7320,"open":7321,"high":7322,"low":7323,"close":7324,"volume":7325},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":7327,"open":7290,"high":7328,"low":7329,"close":7330,"volume":7331},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":7333,"open":7334,"high":7335,"low":7336,"close":7337,"volume":7338},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":7340,"open":7341,"high":7342,"low":7343,"close":7344,"volume":7345},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":7352},"2010-02-15",81.0413,83.0587,80.267,82.7386,744556100,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2010-02-22",83.0438,83.0662,81.1008,82.4408,949418600,{"time":7361,"open":7362,"high":7363,"low":7364,"close":7365,"volume":7366},"2010-03-01",82.7833,85.1209,82.7609,85.0539,771376300,{"time":7368,"open":7369,"high":7370,"low":7371,"close":7372,"volume":7373},"2010-03-08",85.0613,86.3344,84.771,85.9547,778142600,{"time":7375,"open":7376,"high":7377,"low":7378,"close":7379,"volume":7380},"2010-03-15",85.8058,87.6766,85.3145,86.6899,916108100,{"time":7382,"open":7383,"high":7384,"low":7385,"close":7386,"volume":7387},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":7389,"open":7390,"high":7391,"low":7392,"close":7393,"volume":7394},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":7396,"open":7391,"high":7397,"low":7398,"close":7399,"volume":7400},"2010-04-05",89.4033,87.9083,89.366,692518600,{"time":7402,"open":7403,"high":7404,"low":7405,"close":7406,"volume":7407},"2010-04-12",89.4781,90.876,88.768,89.2239,908333600,{"time":7409,"open":7410,"high":7411,"low":7412,"close":7413,"volume":7414},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":7416,"open":7417,"high":7418,"low":7391,"close":7419,"volume":7420},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"2010-05-03",89.2389,90.2107,78.4896,83.169,2156989900,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"2010-05-24",81.1208,82.8252,78.0261,81.7563,1614851500,{"time":7450,"open":7451,"high":7452,"low":7453,"close":7454,"volume":7455},"2010-05-31",80.9938,83.0196,79.5809,79.85,1143247000,{"time":7457,"open":7458,"high":7459,"low":7460,"close":7461,"volume":7462},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":7464,"open":7465,"high":7466,"low":7467,"close":7468,"volume":7469},"2010-06-14",82.6159,84.2182,81.7787,83.9178,1099031200,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7482,"volume":7483},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":7485,"open":7486,"high":7487,"low":7488,"close":7489,"volume":7490},"2010-07-05",77.8415,81.0937,76.5197,81.0862,866546700,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2010-07-12",80.8158,82.686,79.9521,80.1098,1043767600,{"time":7499,"open":7500,"high":7501,"low":7502,"close":7503,"volume":7504},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"2010-07-26",83.069,84.3384,81.8523,82.8212,992577200,{"time":7513,"open":7514,"high":7515,"low":7516,"close":7517,"volume":7518},"2010-08-02",84.113,84.9543,83.3094,84.4135,873294300,{"time":7520,"open":7521,"high":7522,"low":7493,"close":7523,"volume":7524},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"2010-08-16",80.7933,82.9113,80.1774,80.7633,978649500,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2010-08-23",81.1463,81.5443,78.3297,80.26,1213491400,{"time":7540,"open":7541,"high":7542,"low":7543,"close":7544,"volume":7545},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"2010-09-06",82.8963,83.8802,82.2804,83.73,566735000,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7558,"volume":7559},"2010-09-13",84.5561,85.4392,84.1055,84.9409,952735300,{"time":7561,"open":7562,"high":7563,"low":7564,"close":7565,"volume":7566},"2010-09-20",85.2354,86.7607,84.7068,86.7003,1086292800,{"time":7568,"open":7569,"high":7570,"low":7571,"close":7572,"volume":7573},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":7575,"open":7576,"high":7577,"low":7571,"close":7578,"volume":7579},"2010-10-04",86.3604,88.2406,87.999,887034000,{"time":7581,"open":7582,"high":7583,"low":7584,"close":7585,"volume":7586},"2010-10-11",88.1349,89.5167,87.327,88.8749,941124800,{"time":7588,"open":7589,"high":7590,"low":7591,"close":7592,"volume":7593},"2010-10-18",88.9052,89.9245,87.6064,89.3657,951659200,{"time":7595,"open":7596,"high":7597,"low":7598,"close":7599,"volume":7600},"2010-10-25",89.9623,90.4305,88.5427,89.4715,813034100,{"time":7602,"open":7603,"high":7604,"low":7605,"close":7606,"volume":7607},"2010-11-01",89.9094,92.8165,88.9882,92.6655,954817000,{"time":7609,"open":7610,"high":7611,"low":7612,"close":7613,"volume":7614},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":7616,"open":7617,"high":7618,"low":7619,"close":7620,"volume":7621},"2010-11-15",91.0496,91.4045,88.7919,90.8306,990392500,{"time":7623,"open":7624,"high":7625,"low":7626,"close":7627,"volume":7628},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":7630,"open":7631,"high":7632,"low":7633,"close":7634,"volume":7635},"2010-11-29",89.479,92.8996,88.9051,92.7939,1021112700,{"time":7637,"open":7638,"high":7639,"low":7640,"close":7641,"volume":7642},"2010-12-06",92.5975,94.0851,92.4314,93.9945,688927500,{"time":7644,"open":7645,"high":7646,"low":7647,"close":7648,"volume":7649},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2010-12-20",94.6102,95.506,94.1093,95.339,362982800,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":7665,"open":7666,"high":7667,"low":7668,"close":7669,"volume":7670},"2011-01-03",96.1816,97.0317,95.4149,96.508,688663800,{"time":7672,"open":7673,"high":7674,"low":7660,"close":7675,"volume":7676},"2011-01-10",96.0828,98.1703,98.1475,587344200,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2011-01-17",98.0564,98.4056,96.5003,97.4416,593568300,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2011-01-24",97.3809,98.9446,96.7888,96.9482,841489200,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"2011-02-07",99.7719,101.1686,99.6657,101.0396,658367400,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"2011-02-14",100.9788,102.2389,100.4399,102.1175,591262500,{"time":7713,"open":7714,"high":7715,"low":7716,"close":7717,"volume":7718},"2011-02-21",101.0472,102.1402,98.4511,100.4475,862818700,{"time":7720,"open":7721,"high":7722,"low":7687,"close":7723,"volume":7724},"2011-02-28",100.8194,101.4798,100.5537,1054110800,{"time":7726,"open":7727,"high":7728,"low":7729,"close":7730,"volume":7731},"2011-03-07",100.8498,101.0776,98.2917,99.3165,1072125000,{"time":7733,"open":7734,"high":7735,"low":7736,"close":7737,"volume":7738},"2011-03-14",98.6713,99.0432,95.0961,97.3998,1547968900,{"time":7740,"open":7741,"high":7742,"low":7743,"close":7744,"volume":7745},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":7747,"open":7748,"high":7749,"low":7750,"close":7751,"volume":7752},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":7754,"open":7755,"high":7756,"low":7757,"close":7758,"volume":7759},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":7761,"open":7762,"high":7763,"low":7764,"close":7765,"volume":7766},"2011-04-11",101.3947,101.7377,99.3134,100.6628,775858900,{"time":7768,"open":7769,"high":7770,"low":7771,"close":7772,"volume":7773},"2011-04-18",99.5573,102.035,98.734,101.9893,627087300,{"time":7775,"open":7776,"high":7777,"low":7778,"close":7779,"volume":7780},"2011-04-25",101.9131,104.1163,101.5472,104.0096,595273300,{"time":7782,"open":7783,"high":7784,"low":7785,"close":7786,"volume":7787},"2011-05-02",104.4975,104.5813,101.4099,102.3095,897019400,{"time":7789,"open":7790,"high":7791,"low":7792,"close":7793,"volume":7794},"2011-05-09",102.3018,103.7656,101.692,102.1875,751471200,{"time":7796,"open":7797,"high":7798,"low":7799,"close":7800,"volume":7801},"2011-05-16",101.8216,102.9423,100.7238,101.8597,771663900,{"time":7803,"open":7804,"high":7805,"low":7806,"close":7807,"volume":7808},"2011-05-23",100.617,102.0579,100.1596,101.7834,752721600,{"time":7810,"open":7811,"high":7812,"low":7813,"close":7814,"volume":7815},"2011-05-30",102.7441,102.8584,99.1686,99.4278,832982500,{"time":7817,"open":7818,"high":7819,"low":7820,"close":7821,"volume":7822},"2011-06-06",99.1762,99.382,97.0187,97.2779,939901900,{"time":7824,"open":7825,"high":7826,"low":7827,"close":7828,"volume":7829},"2011-06-13",97.499,98.9322,96.3021,97.3388,1210445900,{"time":7831,"open":7832,"high":7833,"low":7834,"close":7835,"volume":7836},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":7838,"open":7839,"high":7840,"low":7841,"close":7842,"volume":7843},"2011-06-27",97.2162,102.7401,97.0247,102.6021,1004464900,{"time":7845,"open":7846,"high":7847,"low":7848,"close":7849,"volume":7850},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":7852,"open":7853,"high":7854,"low":7855,"close":7856,"volume":7857},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":7859,"open":7860,"high":7861,"low":7862,"close":7863,"volume":7864},"2011-07-18",100.4263,103.2917,99.3154,103.1078,871838100,{"time":7866,"open":7867,"high":7868,"low":7869,"close":7870,"volume":7871},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":7873,"open":7874,"high":7875,"low":7876,"close":7877,"volume":7878},"2011-08-01",100.2425,100.3344,89.5318,91.9987,2219616500,{"time":7880,"open":7881,"high":7882,"low":7883,"close":7884,"volume":7885},"2011-08-08",89.5701,92.0294,84.4828,90.4971,2884411300,{"time":7887,"open":7888,"high":7889,"low":7890,"close":7891,"volume":7892},"2011-08-15",91.3169,92.8568,86.1914,86.2986,1732344500,{"time":7894,"open":7895,"high":7896,"low":7897,"close":7898,"volume":7899},"2011-08-22",88.2369,91.4778,86.1224,90.3822,1479958200,{"time":7901,"open":7902,"high":7903,"low":7904,"close":7905,"volume":7906},"2011-08-29",91.6004,94.6266,89.9685,90.2902,1244224400,{"time":7908,"open":7909,"high":7910,"low":3565,"close":7911,"volume":7912},"2011-09-05",87.6394,92.6576,88.8116,1125697000,{"time":7914,"open":7915,"high":7916,"low":7917,"close":7918,"volume":7919},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":7921,"open":7922,"high":7923,"low":7924,"close":7925,"volume":7926},"2011-09-19",92.0511,93.9456,85.7131,87.4382,1597854300,{"time":7928,"open":7929,"high":7930,"low":7931,"close":7932,"volume":7933},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":7935,"open":7936,"high":7937,"low":7938,"close":7939,"volume":7940},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":7942,"open":7943,"high":7944,"low":7945,"close":7946,"volume":7947},"2011-10-10",90.6264,94.4154,90.6187,94.3923,1145235600,{"time":7949,"open":7923,"high":7950,"low":7951,"close":7952,"volume":7953},"2011-10-17",95.5859,91.797,95.4704,1288845800,{"time":7955,"open":7956,"high":7957,"low":7958,"close":7959,"volume":7960},"2011-10-24",95.6244,99.6675,94.115,99.0361,1379992900,{"time":7962,"open":7963,"high":7964,"low":7965,"close":7966,"volume":7967},"2011-10-31",97.9271,99.0514,93.5836,96.6333,1430006500,{"time":7969,"open":7970,"high":7971,"low":7972,"close":7973,"volume":7974},"2011-11-07",96.564,98.5894,94.6156,97.542,1180816400,{"time":7976,"open":7977,"high":7978,"low":7979,"close":7980,"volume":7981},"2011-11-14",97.1801,98.1504,93.3603,93.9379,1126550200,{"time":7983,"open":7984,"high":7985,"low":7986,"close":7987,"volume":7988},"2011-11-21",92.5671,92.6826,89.4867,89.5945,769992600,{"time":7990,"open":7991,"high":7992,"low":7993,"close":7994,"volume":7995},"2011-11-28",92.0588,97.4188,91.5044,96.1558,1132431500,{"time":7997,"open":7998,"high":7999,"low":8000,"close":8001,"volume":8002},"2011-12-05",97.6806,98.0041,95.224,97.0723,1091882700,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"2011-12-12",96.2251,96.7026,93.5451,94.2314,1119195300,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"2011-12-19",94.5957,97.9824,93.0224,97.9514,815204600,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"2011-12-26",97.7809,98.2846,96.6649,97.2617,424289000,{"time":8025,"open":8026,"high":8027,"low":8013,"close":8028,"volume":8029},"2012-01-02",99.0131,99.4936,98.9744,642829400,{"time":8031,"open":8032,"high":8033,"low":8034,"close":8035,"volume":8036},"2012-01-09",99.1991,100.5166,98.7419,99.8501,625172800,{"time":8038,"open":8039,"high":8040,"low":8041,"close":8040,"volume":8042},"2012-01-16",100.8111,102.2604,99.8966,560163500,{"time":8044,"open":8045,"high":8046,"low":8047,"close":8048,"volume":8049},"2012-01-23",101.9193,103.3841,101.2141,102.1596,751131900,{"time":8051,"open":8052,"high":8053,"low":8054,"close":8055,"volume":8056},"2012-01-30",101.1444,104.3296,100.7957,104.2676,744447200,{"time":8058,"open":8059,"high":8060,"low":8061,"close":8062,"volume":8063},"2012-02-06",103.8336,105.0813,103.5701,104.1281,699094400,{"time":8065,"open":8066,"high":8067,"low":8068,"close":8069,"volume":8070},"2012-02-13",104.8721,105.8873,104.0429,105.7168,792803700,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"2012-02-20",105.9649,106.329,105.0116,106.1198,501741000,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"2012-02-27",105.4146,107.0963,105.2441,106.4143,726681300,{"time":8086,"open":8087,"high":8088,"low":8062,"close":8089,"volume":8090},"2012-03-05",106.2516,106.8948,106.6158,726392800,{"time":8092,"open":8093,"high":8094,"low":8095,"close":8096,"volume":8097},"2012-03-12",106.6003,109.3481,106.2438,109.208,751269600,{"time":8099,"open":8100,"high":8101,"low":8102,"close":8103,"volume":8104},"2012-03-19",109.138,109.9709,107.8459,108.7021,625146900,{"time":8106,"open":8107,"high":8108,"low":8109,"close":8110,"volume":8111},"2012-03-26",109.4805,110.399,108.2662,109.605,689045100,{"time":8113,"open":8114,"high":8115,"low":8116,"close":8117,"volume":8118},"2012-04-02",109.4727,110.6948,108.3985,108.8111,591883200,{"time":8120,"open":8121,"high":8122,"low":8123,"close":8124,"volume":8125},"2012-04-09",107.4411,108.85,105.6742,106.7484,840617400,{"time":8127,"open":8128,"high":8129,"low":8130,"close":8131,"volume":8132},"2012-04-16",107.2932,108.4764,106.3125,107.3788,761453400,{"time":8134,"open":8135,"high":8136,"low":8137,"close":8138,"volume":8139},"2012-04-23",106.2813,109.5895,105.8143,109.2781,726597900,{"time":8141,"open":8142,"high":8143,"low":8144,"close":8145,"volume":8146},"2012-04-30",109.0602,110.2667,106.5771,106.6394,712692400,{"time":8148,"open":8149,"high":8150,"low":8151,"close":8152,"volume":8153},"2012-05-07",106.258,107.0753,104.6857,105.5574,865528500,{"time":8155,"open":8156,"high":8152,"low":8157,"close":8158,"volume":8159},"2012-05-14",104.5455,100.8404,100.9883,1146413600,{"time":8161,"open":8162,"high":8163,"low":8164,"close":8165,"volume":8166},"2012-05-21",101.3152,103.7049,101.1517,102.8253,883173900,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8171,"volume":8172},"2012-05-28",103.6504,104.2497,99.7584,764680800,{"time":8174,"open":8175,"high":8176,"low":8177,"close":8178,"volume":8179},"2012-06-04",99.9374,103.9383,98.9645,103.6036,879586100,{"time":8181,"open":8182,"high":8183,"low":8184,"close":8185,"volume":8186},"2012-06-11",104.4365,105.0481,102.0936,104.9542,923971800,{"time":8188,"open":8189,"high":8190,"low":8191,"close":8192,"volume":8193},"2012-06-18",104.5161,106.6051,103.538,104.4221,810496700,{"time":8195,"open":8196,"high":8197,"low":8198,"close":8199,"volume":8200},"2012-06-25",103.3189,106.6207,102.38,106.4877,777590700,{"time":8202,"open":8203,"high":8204,"low":8205,"close":8206,"volume":8207},"2012-07-02",106.785,107.8179,105.5097,106.0104,487344100,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2012-07-09",105.9244,106.5895,103.7493,106.2139,686624500,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2012-07-16",105.9713,108.1152,105.275,106.7773,622487000,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2012-07-23",105.2124,108.8115,104.0857,108.5064,840929800,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2012-07-30",108.3812,109.2575,106.0809,109.0306,723033300,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"2012-08-06",109.3201,110.259,109.1949,110.1964,475710400,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"2012-08-13",110.0087,111.3388,109.5705,111.2449,455720100,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2012-08-20",111.0884,111.9569,109.7113,110.7206,528027900,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"2012-08-27",111.018,111.1666,109.6879,110.4468,458457100,{"time":8265,"open":8266,"high":8267,"low":8268,"close":8269,"volume":8270},"2012-09-03",110.3529,112.974,109.6409,112.9271,486431100,{"time":8272,"open":8273,"high":8274,"low":8275,"close":8276,"volume":8277},"2012-09-10",112.8175,115.8846,112.2464,115.2039,658106600,{"time":8279,"open":8280,"high":8281,"low":8282,"close":8283,"volume":8284},"2012-09-17",114.9692,115.3706,113.9442,114.7413,608820000,{"time":8286,"open":8287,"high":8288,"low":8289,"close":8290,"volume":8291},"2012-09-24",114.1749,115.0324,112.4444,113.2467,637875800,{"time":8293,"open":8294,"high":8295,"low":8296,"close":8297,"volume":8298},"2012-10-01",113.6794,115.756,113.1366,114.9536,619770200,{"time":8300,"open":8301,"high":8302,"low":8303,"close":8304,"volume":8305},"2012-10-08",114.5289,114.9379,112.1533,112.3972,599319200,{"time":8307,"open":8308,"high":8309,"low":8310,"close":8311,"volume":8312},"2012-10-15",112.6646,115.2525,112.3028,112.7905,679092400,{"time":8314,"open":8315,"high":8316,"low":8317,"close":8318,"volume":8319},"2012-10-22",112.6017,113.0107,110.4307,111.1858,718295200,{"time":8321,"open":8322,"high":8323,"low":8324,"close":8325,"volume":8326},"2012-10-29",111.5791,113.0501,110.6588,111.351,342136300,{"time":8328,"open":8318,"high":8329,"low":8330,"close":8331,"volume":8332},"2012-11-05",112.8928,108.1968,108.6766,852323700,{"time":8334,"open":8335,"high":8336,"low":8337,"close":8338,"volume":8339},"2012-11-12",109.0148,109.534,105.9549,107.2685,829813100,{"time":8341,"open":8342,"high":8343,"low":8344,"close":8318,"volume":8345},"2012-11-19",108.4721,111.2252,107.3,418423200,{"time":8347,"open":8348,"high":8349,"low":8350,"close":8351,"volume":8352},"2012-11-26",110.6352,112.0983,109.3373,111.8151,693511300,{"time":8354,"open":8355,"high":8356,"low":8357,"close":8358,"volume":8359},"2012-12-03",112.3264,112.4208,110.415,112.0196,611416000,{"time":8361,"open":8362,"high":8363,"low":8364,"close":8365,"volume":8366},"2012-12-10",111.8623,113.703,111.6028,111.7758,670707900,{"time":8368,"open":8369,"high":8370,"low":8371,"close":8372,"volume":8373},"2012-12-17",112.0669,114.5132,112.0354,113.1151,886267200,{"time":8375,"open":8376,"high":8377,"low":8378,"close":8379,"volume":8380},"2012-12-24",112.8696,113.0518,110.8019,110.9287,477549600,{"time":8382,"open":8383,"high":8384,"low":8385,"close":8386,"volume":8387},"2012-12-31",110.6356,116.1413,110.5405,115.9511,697573700,{"time":8389,"open":8390,"high":8391,"low":8392,"close":8393,"volume":8394},"2013-01-07",115.5392,116.569,114.85,116.5057,566665900,{"time":8396,"open":8397,"high":8398,"low":8399,"close":8400,"volume":8401},"2013-01-14",116.3631,117.6306,115.8165,117.5038,591328800,{"time":8403,"open":8400,"high":8404,"low":8405,"close":8404,"volume":8406},"2013-01-21",119.0248,117.2266,510031400,{"time":8408,"open":8409,"high":8410,"low":8411,"close":8412,"volume":8413},"2013-01-28",119.0565,119.9517,118.4386,119.8091,596648600,{"time":8415,"open":8416,"high":8417,"low":8418,"close":8419,"volume":8420},"2013-02-04",119.0802,120.324,118.3752,120.2527,677372500,{"time":8422,"open":8423,"high":8424,"low":8425,"close":8426,"volume":8427},"2013-02-11",120.2052,120.8943,119.9279,120.4983,517551100,{"time":8429,"open":8430,"high":8431,"low":8432,"close":8417,"volume":8433},"2013-02-18",120.7043,121.4251,118.7792,545293800,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8426,"volume":8439},"2013-02-25",120.9102,121.1003,117.8207,880703700,{"time":8441,"open":8442,"high":8443,"low":8444,"close":8445,"volume":8446},"2013-03-04",120.221,123.3026,120.0309,123.1362,524491200,{"time":8448,"open":8449,"high":8450,"low":8451,"close":8452,"volume":8453},"2013-03-11",123.0411,124.2136,122.8906,123.9942,546984500,{"time":8455,"open":8456,"high":8457,"low":8458,"close":8459,"volume":8460},"2013-03-18",122.8086,124.0897,122.2119,123.8112,647799500,{"time":8462,"open":8463,"high":8464,"low":8465,"close":8466,"volume":8467},"2013-03-25",124.1374,124.8058,122.8166,124.6626,441062300,{"time":8469,"open":8470,"high":8471,"low":8472,"close":8473,"volume":8474},"2013-04-01",124.5989,125.0922,122.355,123.4611,646416800,{"time":8476,"open":8477,"high":8478,"low":8479,"close":8480,"volume":8481},"2013-04-08",123.5486,127.0815,123.1348,126.3574,550706900,{"time":8483,"open":8484,"high":8485,"low":8486,"close":8487,"volume":8488},"2013-04-15",125.7208,125.8243,122.18,123.7157,908872400,{"time":8490,"open":8491,"high":8492,"low":8493,"close":8494,"volume":8495},"2013-04-22",123.9544,126.7314,123.1349,125.9118,596455400,{"time":8497,"open":8498,"high":8499,"low":8500,"close":8501,"volume":8502},"2013-04-29",126.254,128.8082,125.8004,128.4024,584067600,{"time":8504,"open":8505,"high":8506,"low":8507,"close":8508,"volume":8509},"2013-05-06",128.4978,130.2564,128.4421,130.0256,464602100,{"time":8511,"open":8512,"high":8513,"low":8514,"close":8515,"volume":8516},"2013-05-13",129.8585,132.914,129.5561,132.8344,561277200,{"time":8518,"open":8519,"high":8520,"low":8521,"close":8522,"volume":8523},"2013-05-20",132.7071,134.5293,130.4473,131.5374,787545500,{"time":8525,"open":8526,"high":8527,"low":8528,"close":8529,"volume":8530},"2013-05-27",132.9141,133.5029,129.8028,130.0574,588687100,{"time":8532,"open":8533,"high":8534,"low":8535,"close":8536,"volume":8537},"2013-06-03",130.3597,131.3704,127.5113,131.1317,926323300,{"time":8539,"open":8540,"high":8541,"low":8542,"close":8543,"volume":8544},"2013-06-10",131.5375,131.6091,128.3466,129.8426,747319300,{"time":8546,"open":8547,"high":8548,"low":8549,"close":8550,"volume":8551},"2013-06-17",130.7258,132.0785,125.9621,127.242,1050353400,{"time":8553,"open":8554,"high":8555,"low":8556,"close":8557,"volume":8558},"2013-06-24",125.9142,129.4418,124.5703,128.3219,809325800,{"time":8560,"open":8561,"high":8562,"low":8563,"close":8564,"volume":8565},"2013-07-01",128.9938,130.4497,128.1619,130.4017,484451800,{"time":8567,"open":8568,"high":8569,"low":8562,"close":8570,"volume":8571},"2013-07-08",131.0736,134.3292,133.9933,588605500,{"time":8573,"open":8574,"high":8575,"low":8576,"close":8577,"volume":8578},"2013-07-15",134.3612,135.4011,133.6413,135.3211,458478400,{"time":8580,"open":8581,"high":8582,"low":8583,"close":8584,"volume":8585},"2013-07-22",135.5131,135.8731,134.0012,135.2731,492075500,{"time":8587,"open":8588,"high":8589,"low":8590,"close":8591,"volume":8592},"2013-07-29",134.9292,136.761,134.4732,136.745,508848400,{"time":8594,"open":8595,"high":8596,"low":8597,"close":8598,"volume":8599},"2013-08-05",136.441,136.753,134.8252,135.4331,420361400,{"time":8601,"open":8602,"high":8603,"low":8604,"close":8605,"volume":8606},"2013-08-12",134.7531,135.9051,132.3855,132.6494,513028500,{"time":8608,"open":8609,"high":8610,"low":8611,"close":8612,"volume":8613},"2013-08-19",132.4975,133.4493,131.3376,133.2813,537622800,{"time":8615,"open":8616,"high":8617,"low":8618,"close":8619,"volume":8620},"2013-08-26",133.4173,133.8253,130.4257,130.9056,610563900,{"time":8622,"open":8623,"high":8624,"low":8625,"close":8626,"volume":8627},"2013-09-02",132.1695,133.5693,130.9456,132.8174,462611500,{"time":8629,"open":8630,"high":8631,"low":8630,"close":8632,"volume":8633},"2013-09-09",133.1454,135.6331,135.4491,443889200,{"time":8635,"open":8636,"high":8637,"low":8638,"close":8639,"volume":8640},"2013-09-16",136.913,138.8648,136.0171,137.2266,671767100,{"time":8642,"open":8643,"high":8644,"low":8645,"close":8646,"volume":8647},"2013-09-23",137.0418,137.1704,135.418,135.7717,504544800,{"time":8649,"open":8650,"high":8651,"low":8652,"close":8653,"volume":8654},"2013-09-30",134.6223,136.246,134.1078,135.7557,658023000,{"time":8656,"open":8657,"high":8658,"low":8659,"close":8660,"volume":8661},"2013-10-07",134.5741,136.9051,132.2511,136.8569,744278000,{"time":8663,"open":8664,"high":8665,"low":8666,"close":8667,"volume":8668},"2013-10-14",136.0129,140.2731,135.9084,140.1767,696972000,{"time":8670,"open":8671,"high":8672,"low":8673,"close":8674,"volume":8675},"2013-10-21",140.2248,141.4708,139.831,141.4306,500226000,{"time":8677,"open":8678,"high":8679,"low":8680,"close":8681,"volume":8682},"2013-10-28",141.3823,142.6845,140.8438,141.6396,588982000,{"time":8684,"open":8685,"high":8686,"low":8687,"close":8688,"volume":8689},"2013-11-04",142.0253,142.789,140.474,142.5076,552563000,{"time":8691,"open":8692,"high":8693,"low":8694,"close":8695,"volume":8696},"2013-11-11",142.371,144.7824,141.5431,144.7262,456701000,{"time":8698,"open":8699,"high":8700,"low":8701,"close":8702,"volume":8703},"2013-11-18",144.9673,145.3532,143.0623,145.3371,497733000,{"time":8705,"open":8706,"high":8707,"low":8708,"close":8709,"volume":8710},"2013-11-25",145.5943,146.0927,144.9834,145.4899,281150900,{"time":8712,"open":8713,"high":8714,"low":8715,"close":8716,"volume":8717},"2013-12-02",145.5622,145.8355,143.3597,145.4415,573984000,{"time":8719,"open":8720,"high":8721,"low":8722,"close":8723,"volume":8724},"2013-12-09",145.8676,146.0284,142.8854,143.1668,505064000,{"time":8726,"open":8727,"high":8728,"low":8729,"close":8730,"volume":8731},"2013-12-16",143.842,147.0798,142.5317,146.7323,754605200,{"time":8733,"open":8734,"high":8735,"low":8736,"close":8737,"volume":8738},"2013-12-23",147.4515,148.8497,147.1444,148.583,256145800,{"time":8740,"open":8741,"high":8742,"low":8743,"close":8744,"volume":8745},"2013-12-30",148.5991,149.2618,147.4758,147.8071,344004400,{"time":8747,"open":8748,"high":8749,"low":8750,"close":8751,"volume":8752},"2014-01-06",148.292,148.882,147.1525,148.8174,483464500,{"time":8754,"open":8755,"high":8756,"low":8757,"close":8758,"volume":8759},"2014-01-13",148.4375,149.4639,146.5544,148.4133,533573200,{"time":8761,"open":8762,"high":8763,"low":8764,"close":8765,"volume":8766},"2014-01-20",149.2699,149.3265,144.5259,144.5744,491066100,{"time":8768,"open":8769,"high":8770,"low":8771,"close":8772,"volume":8773},"2014-01-27",144.7119,145.318,142.95,144.0006,821519600,{"time":8775,"open":8776,"high":8777,"low":8778,"close":8779,"volume":8780},"2014-02-03",143.8309,145.3665,140.3881,145.2129,887744800,{"time":8782,"open":8783,"high":8784,"low":8785,"close":8786,"volume":8787},"2014-02-10",145.2291,148.9952,144.8331,148.7204,501791200,{"time":8789,"open":8735,"high":8790,"low":8791,"close":8792,"volume":8793},"2014-02-17",149.472,147.5728,148.6153,430099700,{"time":8795,"open":8796,"high":8797,"low":8798,"close":8799,"volume":8800},"2014-02-24",148.9305,151.25,148.8658,150.555,574548900,{"time":8802,"open":8803,"high":8804,"low":8805,"close":8806,"volume":8807},"2014-03-03",149.2295,152.7127,148.5022,152.147,620701300,{"time":8809,"open":8810,"high":8811,"low":8812,"close":8813,"volume":8814},"2014-03-10",151.9127,152.5107,149.0598,149.2376,587706600,{"time":8816,"open":8817,"high":8818,"low":8819,"close":8820,"volume":8821},"2014-03-17",149.9892,153.4354,149.8922,151.1463,656800400,{"time":8823,"open":8824,"high":8825,"low":8826,"close":8827,"volume":8828},"2014-03-24",151.6659,152.0717,149.2793,150.57,589131000,{"time":8830,"open":8831,"high":8832,"low":8833,"close":8834,"volume":8835},"2014-03-31",151.5279,153.9875,150.5944,151.3087,514528000,{"time":8837,"open":8838,"high":8839,"low":8840,"close":8841,"volume":8842},"2014-04-07",150.9434,151.9337,147.1769,147.3393,693927000,{"time":8844,"open":8845,"high":8846,"low":8847,"close":8848,"volume":8849},"2014-04-14",148.492,151.7227,147.2825,151.3006,499927000,{"time":8851,"open":8852,"high":8853,"low":8854,"close":8855,"volume":8856},"2014-04-21",151.3411,152.9322,150.8784,151.2194,416538000,{"time":8858,"open":8859,"high":8860,"low":8861,"close":8862,"volume":8863},"2014-04-28",151.8363,153.5329,150.1398,152.6562,511868000,{"time":8865,"open":8866,"high":8867,"low":8868,"close":8869,"volume":8870},"2014-05-05",151.9094,153.4598,150.9922,152.575,445134000,{"time":8872,"open":8873,"high":8874,"low":8875,"close":8876,"volume":8877},"2014-05-12",153.2569,154.5719,151.3736,152.648,478175000,{"time":8879,"open":8880,"high":8881,"low":8882,"close":8883,"volume":8884},"2014-05-19",152.3559,154.6206,151.8525,154.5151,387217800,{"time":8886,"open":8887,"high":8888,"low":8889,"close":8890,"volume":8891},"2014-05-26",155.0914,156.5038,155.0021,156.4064,279426000,{"time":8893,"open":8894,"high":8895,"low":8896,"close":8897,"volume":8898},"2014-06-02",156.6256,158.6387,155.83,158.5982,356031000,{"time":8900,"open":8901,"high":8902,"low":8903,"close":8904,"volume":8905},"2014-06-09",158.5738,159.142,156.7555,157.5834,379387000,{"time":8907,"open":8908,"high":8909,"low":8910,"close":8911,"volume":8912},"2014-06-16",157.3886,159.9454,157.2019,159.8149,464041000,{"time":8914,"open":8915,"high":8916,"low":8917,"close":8918,"volume":8919},"2014-06-23",159.8557,160.2716,158.3386,159.717,405387100,{"time":8921,"open":8922,"high":8923,"low":8924,"close":8925,"volume":8926},"2014-06-30",159.6191,161.7316,159.4804,161.6582,266085000,{"time":8928,"open":8929,"high":8930,"low":8931,"close":8932,"volume":8933},"2014-07-07",161.3483,161.4788,159.0971,160.3613,406114000,{"time":8935,"open":8936,"high":8937,"low":8938,"close":8939,"volume":8940},"2014-07-14",161.177,161.7071,159.3989,161.2585,519679400,{"time":8942,"open":8943,"high":8944,"low":8945,"close":8946,"volume":8947},"2014-07-21",160.7528,162.3597,160.2145,161.2667,334607000,{"time":8949,"open":8950,"high":8951,"low":8952,"close":8953,"volume":8954},"2014-07-28",161.2993,161.8621,156.2506,157.0091,626687000,{"time":8956,"open":8957,"high":8958,"low":8959,"close":8960,"volume":8961},"2014-08-04",157.3108,158.4772,155.4186,157.6126,591595000,{"time":8963,"open":8964,"high":8965,"low":8966,"close":8967,"volume":8968},"2014-08-11",158.2081,160.3939,157.3679,159.6354,414545000,{"time":8970,"open":8971,"high":8972,"low":8973,"close":8974,"volume":8975},"2014-08-18",160.5163,162.9306,160.4266,162.4657,351220000,{"time":8977,"open":8978,"high":8979,"low":8980,"close":8981,"volume":8982},"2014-08-25",163.2404,163.7952,162.433,163.7054,283264000,{"time":8984,"open":8985,"high":8986,"low":8987,"close":8988,"volume":8989},"2014-09-01",163.9174,164.415,162.6451,164.0317,317301000,{"time":8991,"open":8992,"high":8993,"low":8994,"close":8995,"volume":8996},"2014-09-08",163.8767,164.1133,161.9518,162.4167,404171700,{"time":8998,"open":8999,"high":9000,"low":9001,"close":9002,"volume":9003},"2014-09-15",162.4412,165.4457,161.805,164.4624,560507000,{"time":9005,"open":9006,"high":9007,"low":9008,"close":9009,"volume":9010},"2014-09-22",164.1757,164.2003,160.8323,162.168,598069000,{"time":9012,"open":9013,"high":9014,"low":9015,"close":9016,"volume":9017},"2014-09-29",160.775,162.4958,157.6201,161.0372,683066000,{"time":9019,"open":9020,"high":9021,"low":9022,"close":9023,"volume":9024},"2014-10-06",161.7091,161.9222,156.0959,156.1369,871766000,{"time":9026,"open":9027,"high":9028,"low":9029,"close":9030,"volume":9031},"2014-10-13",156.0714,156.6368,149.0733,154.4406,1312517000,{"time":9033,"open":9034,"high":9035,"low":9036,"close":9037,"volume":9038},"2014-10-20",154.1621,161.0126,154.1129,160.9634,709653000,{"time":9040,"open":9041,"high":9042,"low":9043,"close":9044,"volume":9045},"2014-10-27",160.3898,165.3803,159.8162,165.2492,592480000,{"time":9047,"open":9048,"high":9049,"low":9050,"close":9051,"volume":9052},"2014-11-03",165.4622,166.8388,163.938,166.6258,475281000,{"time":9054,"open":9055,"high":9056,"low":9057,"close":9058,"volume":9059},"2014-11-10",166.6585,167.8468,166.4537,167.3633,376714100,{"time":9061,"open":9062,"high":9063,"low":9064,"close":9065,"volume":9066},"2014-11-17",167.0437,170.3133,166.8798,169.3627,454049700,{"time":9068,"open":9069,"high":9070,"low":9071,"close":9072,"volume":9073},"2014-11-24",169.7643,170.3379,169.4611,169.7888,265047000,{"time":9075,"open":9076,"high":9077,"low":9078,"close":9079,"volume":9080},"2014-12-01",169.1333,170.8295,168.2975,170.4444,429769700,{"time":9082,"open":9083,"high":9084,"low":9085,"close":9086,"volume":9087},"2014-12-08",170.0511,170.5427,164.5854,164.6181,754967700,{"time":9089,"open":9090,"high":9091,"low":9092,"close":9093,"volume":9094},"2014-12-15",165.5113,174.5171,162.1352,170.1656,1206138200,{"time":9096,"open":9097,"high":9098,"low":9099,"close":9100,"volume":9101},"2014-12-22",170.3552,172.0854,170.1162,171.7476,370776900,{"time":9103,"open":9104,"high":9105,"low":9106,"close":9107,"volume":9108},"2014-12-29",171.5664,172.1844,168.2376,169.2675,404984400,{"time":9110,"open":9111,"high":9112,"low":9113,"close":9114,"volume":9115},"2015-01-05",168.2293,170.0832,163.8541,168.2952,809915800,{"time":9117,"open":9118,"high":9119,"low":9120,"close":9121,"volume":9122},"2015-01-12",168.4271,169.3088,163.5986,166.1365,940434000,{"time":9124,"open":9125,"high":9126,"low":9127,"close":9128,"volume":9129},"2015-01-19",166.7708,169.9514,164.9334,168.8885,545806600,{"time":9131,"open":9132,"high":9133,"low":9134,"close":9135,"volume":9136},"2015-01-26",168.6743,169.3747,163.7057,164.3401,765883700,{"time":9138,"open":9139,"high":9140,"low":9141,"close":9142,"volume":9143},"2015-02-02",164.8346,170.7589,163.0301,169.3664,645251800,{"time":9145,"open":9146,"high":9147,"low":9148,"close":9149,"volume":9150},"2015-02-09",168.7237,172.9012,168.2046,172.8518,465687300,{"time":9152,"open":9153,"high":9154,"low":9155,"close":9156,"volume":9157},"2015-02-16",172.5387,174.1289,171.9866,174.0548,389980000,{"time":9159,"open":9160,"high":9161,"low":9162,"close":9163,"volume":9164},"2015-02-23",173.8076,174.8787,173.4286,173.5769,400719000,{"time":9166,"open":9167,"high":9168,"low":9169,"close":9170,"volume":9171},"2015-03-02",173.6758,174.7304,170.6435,170.9731,577315400,{"time":9173,"open":9174,"high":9175,"low":9176,"close":9177,"volume":9178},"2015-03-09",171.1709,172.036,168.4189,169.5971,613490300,{"time":9180,"open":9181,"high":9182,"low":9183,"close":9184,"volume":9185},"2015-03-16",170.3222,174.6497,169.6218,174.1448,755050500,{"time":9187,"open":9188,"high":9189,"low":9190,"close":9191,"volume":9192},"2015-03-23",174.153,174.7241,168.9389,170.2797,581117700,{"time":9194,"open":9195,"high":9196,"low":9197,"close":9198,"volume":9199},"2015-03-30",171.3059,172.655,169.2617,170.859,447153600,{"time":9201,"open":9202,"high":9203,"low":9204,"close":9205,"volume":9206},"2015-04-06",169.9734,173.8799,169.841,173.8385,443228200,{"time":9208,"open":9209,"high":9210,"low":9211,"close":9212,"volume":9213},"2015-04-13",173.6979,174.6661,171.3308,172.1087,509113900,{"time":9215,"open":9216,"high":9217,"low":9218,"close":9219,"volume":9220},"2015-04-20",173.0275,175.4359,172.895,175.1711,406927200,{"time":9222,"open":9223,"high":9224,"low":9225,"close":9226,"volume":9227},"2015-04-27",175.7339,175.858,171.8357,174.4013,556611100,{"time":9229,"open":9230,"high":9231,"low":9232,"close":9233,"volume":9234},"2015-05-04",174.8234,175.4773,171.1238,175.1462,563435800,{"time":9236,"open":9237,"high":9238,"low":9239,"close":9240,"volume":9241},"2015-05-11",175.1048,175.9655,172.6633,175.8248,462547700,{"time":9243,"open":9244,"high":9245,"low":9246,"close":9247,"volume":9248},"2015-05-18",175.6594,176.9339,175.5932,176.2801,345719900,{"time":9250,"open":9251,"high":9252,"low":9253,"close":9254,"volume":9255},"2015-05-25",175.7918,176.2718,173.9709,174.749,417416800,{"time":9257,"open":9258,"high":9259,"low":9260,"close":9261,"volume":9262},"2015-06-01",175.4111,176.0153,172.9612,173.6151,546278200,{"time":9264,"open":9265,"high":9266,"low":9267,"close":9268,"volume":9269},"2015-06-08",173.5075,175.5352,171.8936,173.8136,537908100,{"time":9271,"open":9272,"high":9273,"low":9274,"close":9275,"volume":9276},"2015-06-15",172.6799,176.5697,171.9764,175.3245,632747600,{"time":9278,"open":9279,"high":9280,"low":9281,"close":9282,"volume":9283},"2015-06-22",176.2393,176.8049,173.9522,174.5011,432762300,{"time":9285,"open":9286,"high":9287,"low":9288,"close":9289,"volume":9290},"2015-06-29",173.0291,174.5095,170.7254,172.4136,625900000,{"time":9292,"open":9293,"high":9294,"low":9295,"close":9296,"volume":9297},"2015-07-06",171.133,173.1289,169.7523,172.555,729385700,{"time":9299,"open":9300,"high":9301,"low":9302,"close":9303,"volume":9304},"2015-07-13",173.8109,176.7716,173.7693,176.7134,481406400,{"time":9306,"open":9307,"high":9308,"low":9309,"close":9310,"volume":9311},"2015-07-20",176.938,177.2956,172.6549,172.9875,445343800,{"time":9313,"open":9314,"high":9315,"low":9316,"close":9317,"volume":9318},"2015-07-27",172.106,175.8568,171.5404,175.0668,556268500,{"time":9320,"open":9321,"high":9322,"low":9323,"close":9324,"volume":9325},"2015-08-03",175.0334,175.7404,172.0477,172.9459,515462100,{"time":9327,"open":9328,"high":9329,"low":9330,"close":9331,"volume":9332},"2015-08-10",174.0521,175.2081,170.7919,174.1685,540645600,{"time":9334,"open":9335,"high":9336,"low":9337,"close":9338,"volume":9339},"2015-08-17",173.578,175.2164,164.2716,164.5295,864627700,{"time":9341,"open":9342,"high":9343,"low":9344,"close":9345,"volume":9346},"2015-08-24",155.9299,166.2011,151.6967,165.7353,1650892700,{"time":9348,"open":9349,"high":9350,"low":9351,"close":9352,"volume":9353},"2015-08-31",164.7623,165.6106,158.6246,160.1715,938737300,{"time":9355,"open":9356,"high":9357,"low":9358,"close":9359,"volume":9360},"2015-09-07",162.9576,165.8934,161.552,163.6229,543675700,{"time":9362,"open":9363,"high":9364,"low":9365,"close":9366,"volume":9367},"2015-09-14",163.7975,168.7377,162.5334,163.3952,792543900,{"time":9369,"open":9370,"high":9371,"low":9372,"close":9373,"volume":9374},"2015-09-21",164.2228,165.2594,159.3071,161.2215,666841300,{"time":9376,"open":9377,"high":9378,"low":9379,"close":9380,"volume":9381},"2015-09-28",160.327,163.044,156.2724,163.019,843095800,{"time":9383,"open":9384,"high":9385,"low":9386,"close":9387,"volume":9388},"2015-10-05",164.2395,168.7873,164.1308,168.3108,621027000,{"time":9390,"open":9391,"high":9392,"low":9393,"close":9394,"volume":9395},"2015-10-12",168.386,169.9493,166.3128,169.9326,492262800,{"time":9397,"open":9398,"high":9399,"low":9400,"close":9401,"volume":9402},"2015-10-19",169.2889,173.8451,168.5783,173.4772,576364400,{"time":9404,"open":9405,"high":9406,"low":9407,"close":9408,"volume":9409},"2015-10-26",173.3016,175.0907,172.0393,173.8284,504447900,{"time":9411,"open":9412,"high":9413,"low":9414,"close":9415,"volume":9416},"2015-11-02",174.1544,176.9467,174.029,175.5923,466621600,{"time":9418,"open":9419,"high":9420,"low":9421,"close":9422,"volume":9423},"2015-11-09",174.982,175.1325,169.2387,169.3223,549621600,{"time":9425,"open":9426,"high":9427,"low":9428,"close":9429,"volume":9430},"2015-11-16",169.1384,175.6592,169.0214,174.9821,542343400,{"time":9432,"open":9433,"high":9434,"low":9435,"close":9436,"volume":9437},"2015-11-23",175.0405,175.5421,173.3936,175.191,253103500,{"time":9439,"open":9440,"high":9441,"low":9442,"close":9443,"volume":9444},"2015-11-30",175.3499,176.3948,171.1698,175.2411,678260500,{"time":9446,"open":9447,"high":9448,"low":9449,"close":9450,"volume":9451},"2015-12-07",174.9151,175.3331,168.4613,168.7706,695103200,{"time":9453,"open":9454,"high":9455,"low":9456,"close":9457,"volume":9458},"2015-12-14",168.9294,174.2881,167.1571,168.2108,957957800,{"time":9460,"open":9461,"high":9462,"low":9463,"close":9464,"volume":9465},"2015-12-21",169.3798,173.5173,168.2697,172.9706,369647300,{"time":9467,"open":9468,"high":9469,"low":9470,"close":9470,"volume":9471},"2015-12-28",172.2811,174.7451,171.4485,336736200,{"time":9473,"open":9474,"high":9475,"low":9476,"close":9477,"volume":9478},"2016-01-04",168.6061,169.7918,161.1131,161.399,908565200,{"time":9480,"open":9481,"high":9482,"low":9483,"close":9484,"volume":9485},"2016-01-11",162.3156,163.8714,156.0168,157.9426,1147082700,{"time":9487,"open":9488,"high":9489,"low":9490,"close":9491,"volume":9492},"2016-01-18",159.7507,160.4234,152.2323,160.2216,845884700,{"time":9494,"open":8918,"high":9495,"low":9496,"close":9497,"volume":9498},"2016-01-25",163.0472,157.3118,162.9127,811418300,{"time":9500,"open":9501,"high":9502,"low":9503,"close":9504,"volume":9505},"2016-02-01",161.9119,163.6359,157.3454,158.0603,844001500,{"time":9507,"open":9508,"high":9509,"low":9510,"close":9511,"volume":9512},"2016-02-08",156.227,158.3883,152.2913,156.9503,870945200,{"time":9514,"open":9515,"high":9516,"low":9517,"close":9518,"volume":9519},"2016-02-15",158.7498,162.5763,157.7911,161.4662,473396200,{"time":9521,"open":9522,"high":9523,"low":9524,"close":9525,"volume":9526},"2016-02-22",163.0389,165.4019,159.2124,164.0648,606469800,{"time":9528,"open":9529,"high":9530,"low":9531,"close":9532,"volume":9533},"2016-02-29",164.0816,169.3293,162.5847,168.5556,594598600,{"time":9535,"open":9536,"high":9537,"low":9538,"close":9539,"volume":9540},"2016-03-07",167.6389,170.5571,165.9907,170.515,613798300,{"time":9542,"open":9543,"high":9544,"low":9545,"close":9546,"volume":9547},"2016-03-14",170.0105,173.102,169.077,172.7639,568735200,{"time":9549,"open":9550,"high":9551,"low":9552,"close":9553,"volume":9554},"2016-03-21",172.5018,173.4824,170.5323,171.6989,335812000,{"time":9556,"open":9557,"high":9558,"low":9559,"close":9560,"volume":9561},"2016-03-28",172.1131,175.0969,171.0902,174.911,450704000,{"time":9563,"open":9564,"high":9565,"low":9566,"close":9567,"volume":9568},"2016-04-04",174.8349,175.0378,171.6735,172.8653,463898600,{"time":9570,"open":9571,"high":9572,"low":9573,"close":9574,"volume":9575},"2016-04-11",173.4993,176.3311,172.1891,175.6379,436419000,{"time":9577,"open":9574,"high":9578,"low":9579,"close":9580,"volume":9581},"2016-04-18",178.2922,174.9786,176.6439,436894100,{"time":9583,"open":9584,"high":9585,"low":9586,"close":9587,"volume":9588},"2016-04-25",176.0437,177.3539,173.3134,174.4123,459000400,{"time":9590,"open":9560,"high":9591,"low":9592,"close":9593,"volume":9594},"2016-05-02",175.9761,172.3412,173.8966,417788100,{"time":9596,"open":9597,"high":9598,"low":9546,"close":9599,"volume":9600},"2016-05-09",173.7698,176.2804,173.0851,419635000,{"time":9602,"open":9603,"high":9604,"low":9605,"close":9606,"volume":9607},"2016-05-16",173.2542,175.266,171.4114,173.7022,532894700,{"time":9609,"open":9610,"high":9611,"low":9612,"close":9613,"volume":9614},"2016-05-23",173.7191,177.7258,173.2795,177.7174,348333700,{"time":9616,"open":9617,"high":9618,"low":9619,"close":9620,"volume":9621},"2016-05-30",177.9879,178.3007,176.5508,177.7512,344617400,{"time":9623,"open":9624,"high":9625,"low":9626,"close":9627,"volume":9628},"2016-06-06",178.1063,179.6447,177.0327,177.5737,379648800,{"time":9630,"open":9631,"high":9632,"low":9633,"close":9634,"volume":9635},"2016-06-13",176.9736,177.8273,173.7867,175.4807,618523800,{"time":9637,"open":9638,"high":9639,"low":9640,"close":9641,"volume":9642},"2016-06-20",177.435,179.1769,172.2519,172.6937,686987600,{"time":9644,"open":9645,"high":9646,"low":9647,"close":9648,"volume":9649},"2016-06-27",171.2916,178.854,168.7935,178.3697,798564000,{"time":9651,"open":9652,"high":9653,"low":9654,"close":9655,"volume":9656},"2016-07-04",177.5455,180.9358,175.9396,180.6894,425390000,{"time":9658,"open":9659,"high":9660,"low":9661,"close":9662,"volume":9663},"2016-07-11",181.1483,184.3941,180.9443,183.3915,460619900,{"time":9665,"open":9666,"high":9667,"low":9668,"close":9669,"volume":9670},"2016-07-18",183.5104,184.7,183.2215,184.5895,301795900,{"time":9672,"open":9673,"high":9674,"low":9675,"close":9676,"volume":9677},"2016-07-25",184.3856,184.8445,183.213,184.4876,354592600,{"time":9679,"open":9680,"high":9681,"low":9682,"close":9683,"volume":9684},"2016-08-01",184.547,185.4307,182.0489,185.3882,338078200,{"time":9686,"open":9687,"high":9688,"low":9689,"close":9690,"volume":9691},"2016-08-08",185.5752,186.034,184.581,185.6262,282917100,{"time":9693,"open":9694,"high":9695,"low":9696,"close":9697,"volume":9698},"2016-08-15",185.9915,186.5099,184.4026,185.6941,306593700,{"time":9700,"open":9701,"high":9702,"low":9703,"close":9704,"volume":9705},"2016-08-22",185.4562,186.5948,183.7484,184.6321,378228000,{"time":9707,"open":9708,"high":9709,"low":9710,"close":9711,"volume":9712},"2016-08-29",184.7594,185.9745,183.5614,185.5497,391024300,{"time":9714,"open":9715,"high":9716,"low":9717,"close":9718,"volume":9719},"2016-09-05",185.83,186.272,181.1992,181.2247,428949000,{"time":9721,"open":9722,"high":9723,"low":9724,"close":9725,"volume":9726},"2016-09-12",180.4684,184.2241,180.4005,182.217,774789500,{"time":9728,"open":9729,"high":9730,"low":9731,"close":9732,"volume":9733},"2016-09-19",182.8661,185.7696,181.9267,184.4545,410509800,{"time":9735,"open":9736,"high":9737,"low":9738,"close":9739,"volume":9740},"2016-09-26",183.6261,185.4196,182.4305,184.7193,501006600,{"time":9742,"open":9743,"high":9744,"low":9745,"close":9746,"volume":9747},"2016-10-03",184.3093,184.7192,182.7465,183.6432,428991900,{"time":9749,"open":9750,"high":9751,"low":9752,"close":9753,"volume":9754},"2016-10-10",184.5997,185.0608,180.3724,182.0035,450791700,{"time":9756,"open":9757,"high":9758,"low":9759,"close":9760,"volume":9761},"2016-10-17",181.9779,183.3015,181.1922,182.738,364393500,{"time":9763,"open":9764,"high":9765,"low":9766,"close":9767,"volume":9768},"2016-10-24",183.609,183.8823,180.7994,181.5082,420237800,{"time":9770,"open":9771,"high":9772,"low":9773,"close":9774,"volume":9775},"2016-10-31",181.8412,182.0633,177.9556,178.1007,485446500,{"time":9777,"open":9778,"high":9779,"low":9778,"close":9780,"volume":9781},"2016-11-07",178.1008,186.4357,184.8217,747662000,{"time":9783,"open":9784,"high":9785,"low":9786,"close":9787,"volume":9788},"2016-11-14",185.3426,187.2556,184.2239,186.598,407913300,{"time":9790,"open":9791,"high":9792,"low":9793,"close":9794,"volume":9795},"2016-11-21",187.1701,189.2112,187.0249,189.1771,234324100,{"time":9797,"open":9798,"high":9799,"low":9800,"close":9801,"volume":9802},"2016-11-28",188.8696,189.4332,187.1532,187.6057,413631800,{"time":9804,"open":9805,"high":9806,"low":9807,"close":9808,"volume":9809},"2016-12-05",188.4341,193.4556,188.2377,193.4386,426173500,{"time":9811,"open":9812,"high":9813,"low":9814,"close":9815,"volume":9816},"2016-12-12",193.3445,195.0013,192.465,193.3159,636388200,{"time":9818,"open":9819,"high":9820,"low":9821,"close":9822,"volume":9823},"2016-12-19",193.4962,194.6302,193.2128,193.8914,341005800,{"time":9825,"open":9826,"high":9827,"low":9828,"close":9829,"volume":9830},"2016-12-26",194.1577,194.7676,191.3315,192.0188,264461900,{"time":9832,"open":9815,"high":9833,"low":9834,"close":9835,"volume":9836},"2017-01-02",195.6439,192.3194,195.18,320049800,{"time":9838,"open":9839,"high":9840,"low":9841,"close":9842,"volume":9843},"2017-01-09",194.9223,195.3861,193.2472,195.0425,320192700,{"time":9845,"open":9846,"high":9847,"low":9848,"close":9849,"volume":9850},"2017-01-16",194.4068,195.2659,193.6337,194.7762,311811500,{"time":9852,"open":9849,"high":9853,"low":9854,"close":9855,"volume":9856},"2017-01-23",197.3275,193.5134,196.6919,374736400,{"time":9858,"open":9859,"high":9860,"low":9861,"close":9862,"volume":9863},"2017-01-30",196.0046,197.19,194.4154,197.0096,384956600,{"time":9865,"open":9866,"high":9867,"low":9868,"close":9869,"volume":9870},"2017-02-06",196.606,199.0972,196.1249,198.8738,299258600,{"time":9872,"open":9873,"high":9874,"low":9875,"close":9876,"volume":9877},"2017-02-13",199.3634,202.0093,199.3377,201.9491,375003400,{"time":9879,"open":9880,"high":9881,"low":9882,"close":9883,"volume":9884},"2017-02-20",202.3185,203.504,202.224,203.3665,308058800,{"time":9886,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},"2017-02-27",203.2806,206.4418,202.748,204.8097,454855800,{"time":9893,"open":9894,"high":9895,"low":9896,"close":9897,"volume":9898},"2017-03-06",204.0194,204.552,202.5075,204.1826,371339600,{"time":9900,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},"2017-03-13",204.1224,205.6859,202.894,204.5015,380565500,{"time":9907,"open":9904,"high":9908,"low":9909,"close":9910,"volume":9911},"2017-03-20",205.0019,200.99,201.7665,494830700,{"time":9913,"open":9914,"high":9915,"low":9916,"close":9917,"volume":9918},"2017-03-27",200.1014,204.0615,199.8253,203.3885,373359800,{"time":9920,"open":9921,"high":9922,"low":9923,"close":9924,"volume":9925},"2017-04-03",203.4402,204.812,201.8096,202.9226,394361400,{"time":9927,"open":9928,"high":9929,"low":9930,"close":9930,"volume":9931},"2017-04-10",203.0607,203.8371,200.6017,330405400,{"time":9933,"open":9934,"high":9935,"low":9936,"close":9937,"volume":9938},"2017-04-17",201.1194,203.4834,200.921,202.3963,423293100,{"time":9940,"open":9941,"high":9942,"low":9943,"close":9944,"volume":9945},"2017-04-24",204.6309,206.6584,202.3704,205.4073,401553800,{"time":9947,"open":9948,"high":9949,"low":9950,"close":9951,"volume":9952},"2017-05-01",205.925,206.8223,205.0795,206.805,320859900,{"time":9954,"open":9955,"high":9956,"low":9957,"close":9958,"volume":9959},"2017-05-08",206.8481,207.2278,205.4505,206.1838,270313700,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2017-05-15",206.6066,207.642,203.121,205.6058,507393900,{"time":9968,"open":9969,"high":9970,"low":9971,"close":9972,"volume":9973},"2017-05-22",206.1148,208.8584,206.0458,208.5392,266981600,{"time":9975,"open":9976,"high":9977,"low":9978,"close":9979,"volume":9980},"2017-05-29",208.22,210.8169,207.616,210.6616,284626000,{"time":9982,"open":9983,"high":9984,"low":9985,"close":9986,"volume":9987},"2017-06-05",210.489,211.3863,208.7462,210.0059,347425600,{"time":9989,"open":9990,"high":9991,"low":9992,"close":9993,"volume":9994},"2017-06-12",209.7643,211.2655,209.1,210.3625,375795400,{"time":9996,"open":9997,"high":9998,"low":9999,"close":10000,"volume":10001},"2017-06-19",211.186,212.1744,210.1631,210.7873,289142700,{"time":10003,"open":10004,"high":10005,"low":10006,"close":10007,"volume":10008},"2017-06-26",211.4549,211.871,208.0389,209.6342,402761200,{"time":10010,"open":10011,"high":10012,"low":10013,"close":10014,"volume":10015},"2017-07-03",210.5705,211.004,208.3684,209.903,216954500,{"time":10017,"open":10018,"high":10019,"low":10020,"close":10021,"volume":10022},"2017-07-10",209.9029,213.2494,208.8105,212.894,246362600,{"time":10024,"open":10025,"high":10026,"low":10027,"close":10028,"volume":10029},"2017-07-17",212.816,214.5066,212.1224,214.0384,256784700,{"time":10031,"open":10032,"high":10033,"low":10034,"close":10035,"volume":10036},"2017-07-24",213.9604,215.0094,212.998,214.0644,269968300,{"time":10038,"open":10039,"high":10040,"low":10041,"close":10042,"volume":10043},"2017-07-31",214.4632,214.8274,213.5963,214.4979,269148100,{"time":10045,"open":10046,"high":10047,"low":10048,"close":10049,"volume":10050},"2017-08-07",214.5673,215.7984,211.2814,211.6455,351696400,{"time":10052,"open":10053,"high":10054,"low":10055,"close":10056,"volume":10057},"2017-08-14",212.92,214.6366,209.9809,210.4231,450488500,{"time":10059,"open":9993,"high":10060,"low":10061,"close":10062,"volume":10063},"2017-08-21",212.946,209.6602,212.027,294001200,{"time":10065,"open":10066,"high":10067,"low":10068,"close":10069,"volume":10070},"2017-08-28",212.5559,215.2955,210.6138,214.8707,319543000,{"time":10072,"open":10073,"high":10074,"low":10075,"close":10076,"volume":10077},"2017-09-04",214.3678,214.5932,212.3651,213.7783,271183200,{"time":10079,"open":10080,"high":10081,"low":10082,"close":10083,"volume":10084},"2017-09-11",215.0441,217.2004,215.0268,217.1132,378367500,{"time":10086,"open":10087,"high":10088,"low":10089,"close":10090,"volume":10091},"2017-09-18",217.4792,217.9845,216.878,217.3311,252342800,{"time":10093,"open":10094,"high":10095,"low":10096,"close":10097,"volume":10098},"2017-09-25",217.0785,218.9691,216.1462,218.8907,322504600,{"time":10100,"open":10101,"high":10102,"low":10103,"close":10104,"volume":10105},"2017-10-02",219.1172,221.914,218.9429,221.6265,325955600,{"time":10107,"open":10108,"high":10109,"low":10110,"close":10111,"volume":10112},"2017-10-09",221.853,222.4106,220.9992,222.1318,228400300,{"time":10114,"open":10115,"high":10116,"low":10117,"close":10118,"volume":10119},"2017-10-16",222.3584,224.0399,221.6091,224.0138,261751200,{"time":10121,"open":10122,"high":10123,"low":10124,"close":10125,"volume":10126},"2017-10-23",224.3362,224.6934,221.3041,224.5366,389927000,{"time":10128,"open":10129,"high":10130,"low":10131,"close":10132,"volume":10133},"2017-10-30",223.4562,225.2248,223.2122,225.1813,284832400,{"time":10135,"open":10136,"high":10137,"low":10138,"close":10139,"volume":10140},"2017-11-06",225.0506,225.9654,223.3603,224.8677,312694600,{"time":10142,"open":10143,"high":10144,"low":10145,"close":10146,"volume":10147},"2017-11-13",224.188,225.6954,222.7243,224.6672,335889100,{"time":10149,"open":10150,"high":10151,"low":10146,"close":10152,"volume":10153},"2017-11-20",224.9112,226.95,226.8455,190142200,{"time":10155,"open":10156,"high":10157,"low":10158,"close":10159,"volume":10160},"2017-11-27",226.889,231.803,226.5317,230.4177,521044000,{"time":10162,"open":10163,"high":10164,"low":10165,"close":10166,"volume":10167},"2017-12-04",232.0295,232.4564,228.8929,231.3325,401716200,{"time":10169,"open":10170,"high":10171,"low":10172,"close":10173,"volume":10174},"2017-12-11",232.0296,233.8547,231.3064,233.3906,516455700,{"time":10176,"open":10177,"high":10178,"low":10179,"close":10180,"volume":10181},"2017-12-18",234.7831,235.221,233.5483,234.2664,388541200,{"time":10183,"open":10184,"high":10185,"low":10186,"close":10187,"volume":10188},"2017-12-25",233.8635,235.1772,233.5046,233.6972,244118900,{"time":10190,"open":10191,"high":10192,"low":10193,"close":10194,"volume":10195},"2018-01-01",234.5553,239.5645,234.17,239.442,340886500,{"time":10197,"open":10198,"high":10199,"low":10200,"close":10201,"volume":10202},"2018-01-08",239.3456,243.5491,239.0041,243.3828,337325100,{"time":10204,"open":10205,"high":10206,"low":10207,"close":10206,"volume":10208},"2018-01-15",244.6351,245.5633,241.859,461462000,{"time":10210,"open":10211,"high":10212,"low":10213,"close":10214,"volume":10215},"2018-01-22",245.3532,251.0103,245.3006,250.9665,515553600,{"time":10217,"open":10218,"high":10219,"low":10220,"close":10221,"volume":10222},"2018-01-29",250.3974,250.8352,241.1847,241.2197,593556800,{"time":10224,"open":10225,"high":10226,"low":10227,"close":10228,"volume":10229},"2018-02-05",239.4682,241.57,221.4894,229.0032,1347099500,{"time":10231,"open":10232,"high":10233,"low":10234,"close":10235,"volume":10236},"2018-02-12",231.0437,241.1059,229.1434,239.1705,617315700,{"time":10238,"open":10239,"high":10240,"low":10241,"close":10242,"volume":10243},"2018-02-19",238.2247,240.5804,236.1317,240.5717,388531100,{"time":10245,"open":10246,"high":10247,"low":10248,"close":10249,"volume":10250},"2018-02-26",241.64,244.2585,231.9107,235.6413,623436700,{"time":10252,"open":10253,"high":10254,"low":10255,"close":10254,"volume":10256},"2018-03-05",234.4591,244.2147,234.354,444110600,{"time":10258,"open":10259,"high":10206,"low":10260,"close":10261,"volume":10262},"2018-03-12",244.5036,240.3265,241.0868,453565500,{"time":10264,"open":10265,"high":10266,"low":10267,"close":10268,"volume":10269},"2018-03-19",240.3394,241.2626,226.6937,226.8871,579996000,{"time":10271,"open":10272,"high":10273,"low":10274,"close":10275,"volume":10276},"2018-03-26",230.4744,234.5541,227.3531,231.3712,529951400,{"time":10278,"open":10279,"high":10280,"low":10281,"close":10282,"volume":10283},"2018-04-02",230.8436,234.4397,223.9153,228.3554,692132300,{"time":10285,"open":10286,"high":10287,"low":10288,"close":10289,"volume":10290},"2018-04-09",229.8061,235.231,228.5488,233.1296,454081800,{"time":10292,"open":10293,"high":10294,"low":10295,"close":10296,"volume":10297},"2018-04-16",234.7563,238.537,233.5341,234.4134,363000200,{"time":10299,"open":10300,"high":10301,"low":10302,"close":10303,"volume":10304},"2018-04-23",234.9849,235.6179,229.349,234.3694,407069900,{"time":10306,"open":10307,"high":10308,"low":10309,"close":10310,"volume":10311},"2018-04-30",234.9848,235.5388,227.7663,233.8946,470288200,{"time":10313,"open":10314,"high":10315,"low":10316,"close":10317,"volume":10318},"2018-05-07",234.6596,240.1635,233.1297,239.8997,314405600,{"time":10320,"open":10321,"high":10322,"low":10323,"close":10324,"volume":10325},"2018-05-14",240.3306,240.9812,237.4203,238.5633,316673700,{"time":10327,"open":10328,"high":10329,"low":10330,"close":10331,"volume":10332},"2018-05-21",240.0405,241.1307,238.0797,239.2843,308105100,{"time":10334,"open":10335,"high":10336,"low":10337,"close":10338,"volume":10339},"2018-05-28",237.6665,240.8581,235.4245,240.5592,350365300,{"time":10341,"open":10342,"high":10343,"low":10344,"close":10345,"volume":10346},"2018-06-04",241.3769,244.674,241.0692,244.5949,304361500,{"time":10348,"open":10349,"high":10350,"low":10351,"close":10352,"volume":10353},"2018-06-11",244.8147,245.7291,243.185,244.7571,407431300,{"time":10355,"open":10356,"high":10357,"low":10358,"close":10359,"volume":10360},"2018-06-18",243.3086,244.395,241.5776,242.6463,330194500,{"time":10362,"open":10363,"high":10364,"low":10365,"close":10366,"volume":10367},"2018-06-25",241.4981,241.8779,237.1264,239.5905,485755300,{"time":10369,"open":10370,"high":10371,"low":10372,"close":10373,"volume":10374},"2018-07-02",238.0272,243.6177,237.7888,243.2468,229161500,{"time":10376,"open":10377,"high":10378,"low":10379,"close":10380,"volume":10381},"2018-07-09",244.2449,247.23,244.2007,246.9298,287912600,{"time":10383,"open":10384,"high":10385,"low":10386,"close":10387,"volume":10388},"2018-07-16",246.9739,248.334,245.8875,247.0092,288859800,{"time":10390,"open":10391,"high":10392,"low":10393,"close":10394,"volume":10395},"2018-07-23",246.8061,251.1514,246.4616,248.546,328645600,{"time":10397,"open":10398,"high":10399,"low":10400,"close":10401,"volume":10402},"2018-07-30",248.6253,250.5242,246.5499,250.4712,303528100,{"time":10404,"open":10405,"high":10406,"low":10407,"close":10408,"volume":10409},"2018-08-06",250.5066,252.5997,249.3761,250.0826,237505100,{"time":10411,"open":10412,"high":10413,"low":10414,"close":10415,"volume":10416},"2018-08-13",250.3565,252.2023,247.4331,251.7607,348086700,{"time":10418,"open":10419,"high":10420,"low":10415,"close":10421,"volume":10422},"2018-08-20",252.2111,254.0658,253.9245,258765100,{"time":10424,"open":10425,"high":10426,"low":10427,"close":10428,"volume":10429},"2018-08-27",255.1168,257.6604,254.9578,256.3975,292871700,{"time":10431,"open":10432,"high":10433,"low":10434,"close":10435,"volume":10436},"2018-09-03",255.9824,256.3091,253.2179,254.004,269481500,{"time":10438,"open":10439,"high":10440,"low":10441,"close":10442,"volume":10443},"2018-09-10",255.0108,257.2452,253.4564,256.9008,266666300,{"time":10445,"open":10446,"high":10447,"low":10448,"close":10449,"volume":10450},"2018-09-17",256.8479,260.1398,255.267,259.0486,385095300,{"time":10452,"open":10453,"high":10454,"low":10455,"close":10456,"volume":10457},"2018-09-24",258.4719,259.2703,256.7596,257.9219,306860200,{"time":10459,"open":10460,"high":10461,"low":10462,"close":10463,"volume":10464},"2018-10-01",259.155,260.1309,253.9295,255.349,391529300,{"time":10466,"open":10467,"high":10468,"low":10469,"close":10470,"volume":10471},"2018-10-08",254.6659,256.2717,239.8588,244.8182,834839200,{"time":10473,"open":10474,"high":10475,"low":10476,"close":10477,"volume":10478},"2018-10-15",244.4632,249.4315,243.3542,245.0843,605604600,{"time":10480,"open":10481,"high":10482,"low":10483,"close":10484,"volume":10485},"2018-10-22",245.7497,246.0691,232.6993,235.3963,746211300,{"time":10487,"open":10488,"high":10489,"low":10490,"close":10491,"volume":10492},"2018-10-29",238.4748,244.1794,230.5345,241.2162,668290500,{"time":10494,"open":10495,"high":10496,"low":10497,"close":10498,"volume":10499},"2018-11-05",241.7041,249.4936,240.7371,246.424,392858000,{"time":10501,"open":10502,"high":10503,"low":10504,"close":10505,"volume":10506},"2018-11-12",245.9183,246.1578,236.8868,242.8486,584955500,{"time":10508,"open":10509,"high":10510,"low":10511,"close":10512,"volume":10513},"2018-11-19",242.2453,242.5381,233.3912,233.5509,357454600,{"time":10515,"open":10516,"high":10517,"low":10518,"close":10519,"volume":10520},"2018-11-26",235.7955,245.111,235.4051,244.552,463664000,{"time":10522,"open":10523,"high":10524,"low":10525,"close":10526,"volume":10527},"2018-12-03",248.6596,248.7661,232.8323,233.8348,646366600,{"time":10529,"open":10530,"high":10531,"low":10532,"close":10533,"volume":10534},"2018-12-10",233.6574,238.6522,229.4433,231.0845,584550800,{"time":10536,"open":10537,"high":10538,"low":10539,"close":10540,"volume":10541},"2018-12-17",230.1353,231.2442,214.1495,214.792,1022399200,{"time":10543,"open":10544,"high":10545,"low":10546,"close":10547,"volume":10548},"2018-12-24",213.3106,224.3403,208.599,221.0831,705164500,{"time":10550,"open":10551,"high":10552,"low":10553,"close":10554,"volume":10555},"2018-12-31",222.6983,225.8662,217.4423,225.2236,557994100,{"time":10557,"open":10558,"high":10559,"low":10560,"close":10561,"volume":10562},"2019-01-07",225.4914,231.265,224.599,231.1044,471340300,{"time":10564,"open":10565,"high":10566,"low":10567,"close":10568,"volume":10569},"2019-01-14",229.2126,238.2434,228.811,237.7793,457771900,{"time":10571,"open":10572,"high":10573,"low":10574,"close":10575,"volume":10576},"2019-01-21",236.3158,237.9934,232.6036,237.1724,357649000,{"time":10578,"open":10579,"high":10580,"low":10581,"close":10582,"volume":10583},"2019-01-28",235.0397,242.0091,233.6119,240.9918,434018300,{"time":10585,"open":10586,"high":10587,"low":10588,"close":10589,"volume":10590},"2019-02-04",241.0363,244.008,239.0018,241.3577,369916300,{"time":10592,"open":10580,"high":10593,"low":10594,"close":10595,"volume":10596},"2019-02-11",247.5506,240.965,247.5149,385891900,{"time":10598,"open":10599,"high":10600,"low":10601,"close":10602,"volume":10603},"2019-02-18",246.7207,249.2908,246.6047,249.0945,278060900,{"time":10605,"open":10606,"high":10607,"low":10608,"close":10609,"volume":10610},"2019-02-25",250.5133,251.0309,247.6132,250.2367,330945200,{"time":10612,"open":10613,"high":10614,"low":10615,"close":10616,"volume":10617},"2019-03-04",251.2898,251.5307,243.0978,244.9182,421329900,{"time":10619,"open":10620,"high":10621,"low":10622,"close":10623,"volume":10624},"2019-03-11",245.632,252.9432,245.6052,252.1365,374233000,{"time":10626,"open":10627,"high":10628,"low":10629,"close":10630,"volume":10631},"2019-03-18",252.3517,255.6053,250.2274,250.2902,439286800,{"time":10633,"open":10634,"high":10635,"low":10636,"close":10637,"volume":10638},"2019-03-25",249.9497,253.5079,248.8472,253.1853,364351100,{"time":10640,"open":10641,"high":10642,"low":10643,"close":10644,"volume":10645},"2019-04-01",255.175,258.6975,254.9061,258.6437,293550700,{"time":10647,"open":10648,"high":10649,"low":10650,"close":10651,"volume":10652},"2019-04-08",258.2225,260.3466,256.9676,260.0688,297131000,{"time":10654,"open":10655,"high":10656,"low":10657,"close":10658,"volume":10659},"2019-04-15",260.1405,261.2071,258.7244,259.9433,228726700,{"time":10661,"open":10662,"high":10663,"low":10664,"close":10665,"volume":10666},"2019-04-22",259.1814,263.0535,259.0918,262.9818,251486900,{"time":10668,"open":10669,"high":10670,"low":10671,"close":10672,"volume":10673},"2019-04-29",263.0713,264.3621,259.4952,263.5375,331555200,{"time":10675,"open":10676,"high":10677,"low":10678,"close":10648,"volume":10679},"2019-05-06",259.2532,262.8922,253.0239,559396700,{"time":10681,"open":10682,"high":10683,"low":10684,"close":10685,"volume":10686},"2019-05-13",253.1315,259.2173,250.8997,256.1968,455352700,{"time":10688,"open":10689,"high":10690,"low":10691,"close":10692,"volume":10693},"2019-05-20",254.6014,257.1738,251.4734,253.4542,313209100,{"time":10695,"open":10696,"high":10697,"low":10698,"close":10699,"volume":10700},"2019-05-27",253.732,254.6821,246.6961,246.723,324388900,{"time":10702,"open":10703,"high":10704,"low":10705,"close":10706,"volume":10707},"2019-06-03",246.7589,258.8946,244.7691,257.819,388532200,{"time":10709,"open":10710,"high":10711,"low":10712,"close":10713,"volume":10714},"2019-06-10",259.3607,261.1802,257.9716,259.2621,267806600,{"time":10716,"open":10717,"high":10718,"low":10719,"close":10720,"volume":10721},"2019-06-17",259.4951,266.1611,259.1904,264.7921,403194400,{"time":10723,"open":10724,"high":10725,"low":10726,"close":10727,"volume":10728},"2019-06-24",264.9993,265.3145,261.5048,263.8915,280902400,{"time":10730,"open":10731,"high":10732,"low":10733,"close":10734,"volume":10735},"2019-07-01",267.2059,269.1334,265.0894,268.8092,232786300,{"time":10737,"open":10738,"high":10739,"low":10740,"close":10741,"volume":10742},"2019-07-08",267.5032,270.8536,266.1251,270.7816,236543700,{"time":10744,"open":10745,"high":10745,"low":10746,"close":10747,"volume":10748},"2019-07-15",271.2139,267.2241,267.6473,216657600,{"time":10750,"open":10751,"high":10752,"low":10753,"close":10754,"volume":10755},"2019-07-22",268.0436,272.2045,267.5302,272.0064,235894000,{"time":10757,"open":10758,"high":10759,"low":10760,"close":10761,"volume":10762},"2019-07-29",271.8894,272.0065,262.0001,263.5493,447617000,{"time":10764,"open":10765,"high":10766,"low":10767,"close":10768,"volume":10769},"2019-08-05",259.4693,264.4499,253.7322,262.6486,621473300,{"time":10771,"open":10772,"high":10773,"low":10774,"close":10775,"volume":10776},"2019-08-12",261.1535,264.9272,254.3357,260.1538,478024400,{"time":10778,"open":10779,"high":10780,"low":10781,"close":10782,"volume":10783},"2019-08-19",263.1621,264.7292,255.3083,256.5512,355520800,{"time":10785,"open":10786,"high":10787,"low":10788,"close":10789,"volume":10790},"2019-08-26",258.7309,265.0084,256.9114,263.3962,319590000,{"time":10792,"open":10793,"high":10794,"low":10795,"close":10796,"volume":10797},"2019-09-02",261.7029,269.1424,260.5321,268.4398,248831100,{"time":10799,"open":10800,"high":10801,"low":10802,"close":10803,"volume":10804},"2019-09-09",269.4216,272.4118,266.5665,271.1779,313042000,{"time":10806,"open":10807,"high":10808,"low":10809,"close":10810,"volume":10811},"2019-09-16",270.052,272.5649,268.611,269.8876,339168000,{"time":10813,"open":10814,"high":10815,"low":10816,"close":10817,"volume":10818},"2019-09-23",269.2271,271.299,265.7346,267.2818,351126500,{"time":10820,"open":10821,"high":10822,"low":10823,"close":10824,"volume":10825},"2019-09-30",267.7975,270.0505,257.7089,266.3317,412814300,{"time":10827,"open":10828,"high":10829,"low":10830,"close":10831,"volume":10832},"2019-10-07",265.5354,270.3039,261.0295,268.0781,371694700,{"time":10834,"open":10835,"high":10836,"low":10837,"close":10838,"volume":10839},"2019-10-14",267.7614,271.6609,267.4357,269.6071,246118100,{"time":10841,"open":10842,"high":10843,"low":10844,"close":10845,"volume":10846},"2019-10-21",270.9191,273.4345,270.0867,272.8916,202654000,{"time":10848,"open":10849,"high":10850,"low":10851,"close":10852,"volume":10853},"2019-10-28",274.1041,277.0446,273.0092,276.9994,276271100,{"time":10855,"open":10856,"high":10857,"low":10858,"close":10859,"volume":10860},"2019-11-04",278.5467,280.1753,276.9271,279.5329,253331600,{"time":10862,"open":10863,"high":10864,"low":10865,"close":10866,"volume":10867},"2019-11-11",278.1576,282.1568,278.0219,282.1116,249443100,{"time":10869,"open":10870,"high":10871,"low":10872,"close":10873,"volume":10874},"2019-11-18",281.8764,282.926,279.6415,281.3606,295953800,{"time":10876,"open":10877,"high":10878,"low":10877,"close":10879,"volume":10880},"2019-11-25",282.2835,285.4504,284.3917,167253500,{"time":10882,"open":10883,"high":10884,"low":10885,"close":10886,"volume":10887},"2019-12-02",284.6451,285.2966,277.8952,284.8985,288425500,{"time":10889,"open":10890,"high":10891,"low":10892,"close":10893,"volume":10894},"2019-12-09",284.5094,288.3367,283.0346,287.1152,318810900,{"time":10896,"open":10897,"high":10898,"low":10899,"close":10900,"volume":10901},"2019-12-16",288.8343,292.7549,287.0518,291.6274,424433000,{"time":10903,"open":10904,"high":10905,"low":10906,"close":10907,"volume":10908},"2019-12-23",292.4095,294.4189,291.7821,293.5641,146700000,{"time":10910,"open":10911,"high":10912,"low":10913,"close":10914,"volume":10915},"2019-12-30",293.646,295.41,291.1,293.155,243667300,{"time":10917,"open":10918,"high":10919,"low":10920,"close":10921,"volume":10922},"2020-01-06",291.4092,297.7468,291.291,296.1556,265948900,{"time":10924,"open":10925,"high":10926,"low":10927,"close":10928,"volume":10929},"2020-01-13",296.7739,302.0385,296.3465,301.8293,331872500,{"time":10931,"open":10932,"high":10933,"low":10934,"close":10935,"volume":10936},"2020-01-20",300.8747,302.7387,297.6558,298.9379,266198700,{"time":10938,"open":10939,"high":10940,"low":10900,"close":10941,"volume":10942},"2020-01-27",293.7187,298.8107,292.5367,391122800,{"time":10944,"open":10945,"high":10946,"low":10947,"close":10948,"volume":10949},"2020-02-03",294.0098,303.8661,293.8916,302.0567,312106400,{"time":10951,"open":10952,"high":10953,"low":10954,"close":10955,"volume":10956},"2020-02-10",301.1747,307.4395,301.1383,306.9667,260011300,{"time":10958,"open":10959,"high":10960,"low":10961,"close":10962,"volume":10963},"2020-02-17",305.9756,308.3124,302.4021,303.2205,293992500,{"time":10965,"open":10966,"high":10967,"low":10968,"close":10969,"volume":10970},"2020-02-24",293.8188,303.2933,259.6306,269.3779,1244104700,{"time":10972,"open":10973,"high":10974,"low":10975,"close":10976,"volume":10977},"2020-03-02",271.1508,285.3625,263.8949,270.4688,1130490100,{"time":10979,"open":10980,"high":10981,"low":10982,"close":10983,"volume":10984},"2020-03-09",250.3197,262.3401,225.2059,244.8823,1562964500,{"time":10986,"open":10987,"high":10988,"low":10989,"close":10990,"volume":10991},"2020-03-16",219.2957,233.5893,207.3298,209.2624,1523388400,{"time":10993,"open":10994,"high":10995,"low":10996,"close":10997,"volume":10998},"2020-03-23",208.7045,240.3591,199.6224,231.78,1342924000,{"time":11000,"open":11001,"high":11002,"low":11003,"close":11004,"volume":11005},"2020-03-30",233.8653,240.8438,223.0729,226.9967,869026800,{"time":11007,"open":11008,"high":11009,"low":11010,"close":11011,"volume":11012},"2020-04-06",235.8226,257.1879,226.9783,254.4441,733262100,{"time":11014,"open":11015,"high":11016,"low":11017,"close":11018,"volume":11019},"2020-04-13",253.4746,262.7669,248.2338,262.1633,649240600,{"time":11021,"open":11022,"high":11023,"low":11024,"close":11025,"volume":11026},"2020-04-20",258.4775,262.3006,248.7917,258.8067,509219500,{"time":11028,"open":11029,"high":11030,"low":11031,"close":11032,"volume":11033},"2020-04-27",260.7731,269.6997,257.4805,258.6421,549993900,{"time":11035,"open":11036,"high":11037,"low":11038,"close":11039,"volume":11040},"2020-05-04",256.7671,267.9344,255.2945,267.468,385778500,{"time":11042,"open":11043,"high":11044,"low":11045,"close":11046,"volume":11047},"2020-05-11",265.5473,269.1143,249.6788,261.8341,553230300,{"time":11049,"open":11050,"high":11051,"low":11052,"close":11053,"volume":11054},"2020-05-18",268.0259,272.4342,267.0199,270.2119,443006900,{"time":11056,"open":11057,"high":11058,"low":11059,"close":11060,"volume":11061},"2020-05-25",276.1477,280.6384,270.2302,278.3336,403264800,{"time":11063,"open":11064,"high":11065,"low":11066,"close":11067,"volume":11068},"2020-06-01",277.6934,293.8362,277.1812,292.071,448912200,{"time":11070,"open":11071,"high":11072,"low":11073,"close":11074,"volume":11075},"2020-06-08",292.8758,295.7934,273.1019,278.2329,650043700,{"time":11077,"open":11078,"high":11079,"low":11080,"close":11081,"volume":11082},"2020-06-15",272.5714,288.7999,271.4007,283.5269,573187400,{"time":11084,"open":11085,"high":11086,"low":11087,"close":11088,"volume":11089},"2020-06-22",282.9298,288.9101,275.0571,275.6358,493363100,{"time":11091,"open":11092,"high":11093,"low":11094,"close":11095,"volume":11096},"2020-06-29",276.8851,290.0124,274.6069,286.8248,334908800,{"time":11098,"open":11099,"high":11100,"low":11101,"close":11102,"volume":11103},"2020-07-06",290.628,292.015,285.4009,291.7486,340167000,{"time":11105,"open":11106,"high":11107,"low":11108,"close":11109,"volume":11110},"2020-07-13",294.082,296.7552,286.6135,295.5426,401248400,{"time":11112,"open":11113,"high":11114,"low":11115,"close":11116,"volume":11117},"2020-07-20",295.2762,300.6042,293.2736,294.771,320898500,{"time":11119,"open":11120,"high":11121,"low":11122,"close":11123,"volume":11124},"2020-07-27",295.46,300.0532,293.6319,299.9521,301090700,{"time":11126,"open":11127,"high":11128,"low":11129,"close":11130,"volume":11131},"2020-08-03",301.6056,307.6319,301.0636,307.3471,238681200,{"time":11133,"open":11134,"high":11135,"low":11136,"close":11137,"volume":11138},"2020-08-10",307.7972,310.7552,304.9954,309.4323,256734100,{"time":11140,"open":11141,"high":11142,"low":11143,"close":11144,"volume":11145},"2020-08-17",310.4429,312.078,307.9441,311.8576,239583500,{"time":11147,"open":11148,"high":11149,"low":11150,"close":11151,"volume":11152},"2020-08-24",314.2827,322.1831,311.83,322.0544,244465300,{"time":11154,"open":11155,"high":11156,"low":11157,"close":11158,"volume":11159},"2020-08-31",321.8431,329.5596,307.6226,314.6961,477715300,{"time":11161,"open":11162,"high":11163,"low":11164,"close":11165,"volume":11166},"2020-09-07",309.3129,314.7604,304.0675,306.8785,381177300,{"time":11168,"open":11169,"high":11170,"low":11171,"close":11172,"volume":11173},"2020-09-14",310.0294,315.1462,302.49,304.9618,398023800,{"time":11175,"open":11176,"high":11177,"low":11178,"close":11179,"volume":11180},"2020-09-21",300.3965,305.4692,294.9548,303.191,403925800,{"time":11182,"open":11183,"high":11184,"low":11185,"close":11186,"volume":11187},"2020-09-28",307.3322,312.4234,305.4599,307.9041,398099500,{"time":11189,"open":11190,"high":11191,"low":11192,"close":11193,"volume":11194},"2020-10-05",309.9516,320.3645,308.4021,319.9034,297612700,{"time":11196,"open":11197,"high":11198,"low":11199,"close":11200,"volume":11201},"2020-10-12",322.4304,326.5162,316.4724,320.3091,361231500,{"time":11203,"open":11204,"high":11205,"low":11206,"close":11207,"volume":11208},"2020-10-19",321.5635,322.1906,314.185,318.9164,296595700,{"time":11210,"open":11211,"high":11212,"low":11213,"close":11214,"volume":11215},"2020-10-26",315.5499,316.3339,297.5374,301.1713,495446400,{"time":11217,"open":11218,"high":11219,"low":11220,"close":11221,"volume":11222},"2020-11-02",304.5468,324.8285,301.8167,322.9562,463334900,{"time":11224,"open":11225,"high":11226,"low":11227,"close":11228,"volume":11229},"2020-11-09",335.6933,336.0714,323.279,330.2793,446943600,{"time":11231,"open":11232,"high":11233,"low":11234,"close":11235,"volume":11236},"2020-11-16",332.9356,334.5957,326.6362,327.7245,341601600,{"time":11238,"open":11239,"high":11240,"low":11241,"close":11242,"volume":11243},"2020-11-23",329.523,335.8869,327.3003,335.4165,199491500,{"time":11245,"open":11246,"high":11247,"low":11248,"close":11247,"volume":11249},"2020-11-30",334.6418,341.1165,331.2662,317663000,{"time":11251,"open":11252,"high":11253,"low":11254,"close":11255,"volume":11256},"2020-12-07",340.351,342.2232,335.0384,337.8422,280935500,{"time":11258,"open":11259,"high":11260,"low":11261,"close":11262,"volume":11263},"2020-12-14",340.0004,343.7746,336.1543,341.95,392163800,{"time":11265,"open":11266,"high":11267,"low":11268,"close":11269,"volume":11270},"2020-12-21",338.0504,350.5454,335.3273,341.7832,216995000,{"time":11272,"open":11273,"high":11274,"low":11275,"close":11276,"volume":11277},"2020-12-28",344.321,347.0258,343.4782,346.3033,220656900,{"time":11279,"open":11280,"high":11281,"low":11282,"close":11283,"volume":11284},"2021-01-04",347.6278,353.3519,337.9115,353.1389,425078700,{"time":11286,"open":11287,"high":11288,"low":11289,"close":11290,"volume":11291},"2021-01-11",349.9805,353.0186,346.1366,347.9891,306035100,{"time":11293,"open":11294,"high":11295,"low":11296,"close":11297,"volume":11298},"2021-01-18",350.4343,356.5568,348.9616,354.6394,213770000,{"time":11300,"open":11301,"high":11302,"low":11303,"close":11304,"volume":11305},"2021-01-25",355.3712,357.3904,341.1071,342.7743,457381600,{"time":11307,"open":11308,"high":11309,"low":11310,"close":11311,"volume":11312},"2021-02-01",346.1551,359.8172,343.0615,359.1132,288507800,{"time":11314,"open":11315,"high":11316,"low":11317,"close":11318,"volume":11319},"2021-02-08",360.558,363.9203,358.9187,363.6795,226577300,{"time":11321,"open":11322,"high":11323,"low":11324,"close":11325,"volume":11326},"2021-02-15",364.9022,365.0967,359.1409,361.2621,246216800,{"time":11328,"open":11329,"high":11330,"low":11331,"close":11332,"volume":11333},"2021-02-22",358.5111,363.2998,350.3324,352.3053,546504300,{"time":11335,"open":11336,"high":11337,"low":11338,"close":11339,"volume":11340},"2021-03-01",357.1495,362.0864,344.4508,355.3341,640356900,{"time":11342,"open":11343,"high":11344,"low":11345,"close":11346,"volume":11347},"2021-03-08",356.2882,366.4675,353.2872,364.9949,497580800,{"time":11349,"open":11350,"high":11351,"low":11352,"close":11353,"volume":11354},"2021-03-15",365.2448,368.7553,359.769,361.9342,474082600,{"time":11356,"open":11357,"high":11358,"low":11359,"close":11360,"volume":11361},"2021-03-22",362.4453,368.3741,356.7488,367.9745,492591500,{"time":11363,"open":11364,"high":11365,"low":11366,"close":11367,"volume":11368},"2021-03-29",366.5062,372.3327,365.0287,372.2769,396786900,{"time":11370,"open":11371,"high":11372,"low":11373,"close":11374,"volume":11375},"2021-04-05",374.9254,382.5548,374.8511,382.3875,328509800,{"time":11377,"open":11378,"high":11379,"low":11380,"close":11381,"volume":11382},"2021-04-12",381.7928,388.3535,381.1888,387.7495,317182900,{"time":11384,"open":11385,"high":11386,"low":11387,"close":11388,"volume":11389},"2021-04-19",386.8202,388.6695,381.5511,387.2662,397935300,{"time":11391,"open":11392,"high":11393,"low":11394,"close":11395,"volume":11396},"2021-04-26",387.9168,390.9647,386.8574,387.7866,318795700,{"time":11398,"open":11399,"high":11400,"low":11372,"close":11401,"volume":11402},"2021-05-03",389.7659,392.9163,392.2658,371936900,{"time":11404,"open":11405,"high":11406,"low":11407,"close":11408,"volume":11409},"2021-05-10",392.6189,392.8419,375.4272,387.1176,522147000,{"time":11411,"open":11412,"high":11413,"low":11414,"close":11415,"volume":11416},"2021-05-17",386.0118,388.623,376.6632,385.5936,386007400,{"time":11418,"open":11419,"high":11420,"low":11421,"close":11422,"volume":11423},"2021-05-24",387.8238,391.4573,387.5822,390.3329,267144600,{"time":11425,"open":11426,"high":11427,"low":11428,"close":11429,"volume":11430},"2021-05-31",392.6839,393.0092,386.8388,392.7118,217391300,{"time":11432,"open":11433,"high":11434,"low":11435,"close":11436,"volume":11437},"2021-06-07",392.7025,394.5982,390.5931,394.3008,243716500,{"time":11439,"open":11440,"high":11441,"low":11442,"close":11443,"volume":11444},"2021-06-14",394.4123,395.3695,386.6313,386.8365,383879100,{"time":11446,"open":11447,"high":11448,"low":11449,"close":11450,"volume":11451},"2021-06-21",388.5892,398.1827,387.7781,397.7351,283207500,{"time":11453,"open":11454,"high":11455,"low":11456,"close":11457,"volume":11458},"2021-06-28",398.2573,404.7182,397.0639,404.364,265096700,{"time":11460,"open":11461,"high":11462,"low":11463,"close":11464,"volume":11465},"2021-07-05",404.4199,406.3405,398.5836,406.0421,306093700,{"time":11467,"open":11468,"high":11469,"low":11470,"close":11471,"volume":11472},"2021-07-12",405.9581,408.2796,401.7535,402.1451,300932400,{"time":11474,"open":11475,"high":11476,"low":11477,"close":11478,"volume":11479},"2021-07-19",397.3436,410.4985,393.4092,410.1629,423964700,{"time":11481,"open":11482,"high":11483,"low":11484,"close":11485,"volume":11486},"2021-07-26",409.5756,411.897,406.4803,408.8298,279975200,{"time":11488,"open":11489,"high":11490,"low":11491,"close":11492,"volume":11493},"2021-08-02",410.5359,412.9599,406.5828,412.5403,249469100,{"time":11495,"open":11496,"high":11497,"low":11498,"close":11499,"volume":11500},"2021-08-09",412.5124,415.7568,411.4402,415.7382,206975900,{"time":11502,"open":11503,"high":11504,"low":11505,"close":11506,"volume":11507},"2021-08-16",414.4422,416.8476,406.6015,413.3514,420586700,{"time":11509,"open":11510,"high":11511,"low":11512,"close":11513,"volume":11514},"2021-08-23",415.0296,420.148,413.426,419.7751,269312100,{"time":11516,"open":11517,"high":11518,"low":11519,"close":11520,"volume":11521},"2021-08-30",420.4464,423.3179,420.204,422.4135,246050500,{"time":11523,"open":11524,"high":11525,"low":11526,"close":11527,"volume":11528},"2021-09-06",422.0686,422.1619,415.1695,415.2907,255772000,{"time":11530,"open":11531,"high":11532,"low":11533,"close":11534,"volume":11535},"2021-09-13",418.2741,418.5352,412.4871,412.8425,436939600,{"time":11537,"open":11538,"high":11539,"low":11540,"close":11541,"volume":11542},"2021-09-20",406.7443,416.1068,401.1138,415.1901,499812500,{"time":11544,"open":11545,"high":11546,"low":11547,"close":11548,"volume":11549},"2021-09-27",414.1613,415.321,399.5893,406.1457,543882700,{"time":11551,"open":11552,"high":11553,"low":11554,"close":11555,"volume":11556},"2021-10-04",404.986,413.1044,398.7756,409.5315,479279600,{"time":11558,"open":11559,"high":11560,"low":11561,"close":11562,"volume":11563},"2021-10-11",408.8768,417.388,403.6204,417.0233,345885500,{"time":11565,"open":11566,"high":11567,"low":11568,"close":11569,"volume":11570},"2021-10-18",415.2462,425.2539,414.5914,423.8042,258932100,{"time":11572,"open":11573,"high":11574,"low":11575,"close":11576,"volume":11577},"2021-10-25",424.8892,429.8276,423.1215,429.5377,295327900,{"time":11579,"open":11580,"high":11581,"low":11582,"close":11583,"volume":11584},"2021-11-01",430.5198,440.2,428.5557,438.2172,269089500,{"time":11586,"open":11587,"high":11588,"low":11589,"close":11590,"volume":11591},"2021-11-08",439.3116,439.8073,432.1471,437.0388,259299200,{"time":11593,"open":11594,"high":11595,"low":11596,"close":11597,"volume":11598},"2021-11-15",438.3202,440.4713,436.0661,438.554,251637500,{"time":11600,"open":11601,"high":11602,"low":11603,"close":11604,"volume":11605},"2021-11-22",440.4245,442.9031,428.1534,429.2758,320496900,{"time":11607,"open":11608,"high":11609,"low":11610,"close":11611,"volume":11612},"2021-11-29",434.0459,436.3747,419.876,424.0849,631737000,{"time":11614,"open":11615,"high":11616,"low":11617,"close":11618,"volume":11619},"2021-12-06",426.6195,440.4339,424.2157,440.2842,405133400,{"time":11621,"open":11622,"high":11623,"low":11624,"close":11625,"volume":11626},"2021-12-13",439.7699,442.2764,429.9298,431.6287,553968300,{"time":11628,"open":11629,"high":11630,"low":11631,"close":11632,"volume":11633},"2021-12-20",426.5696,443.1921,423.4347,441.6997,292271000,{"time":11635,"open":11636,"high":11637,"low":11638,"close":11639,"volume":11640},"2021-12-27",443.07,449.5838,443.0231,445.7919,279152600,{"time":11642,"open":11643,"high":11644,"low":11645,"close":11646,"volume":11647},"2022-01-03",447.0497,450.5036,436.1151,437.4667,420356300,{"time":11649,"open":11650,"high":11651,"low":11652,"close":11653,"volume":11654},"2022-01-10",434.2849,444.14,428.5595,436.1808,448334500,{"time":11656,"open":11657,"high":11658,"low":11659,"close":11660,"volume":11661},"2022-01-17",431.5067,431.7132,411.0547,411.0829,543717600,{"time":11663,"open":11664,"high":11665,"low":11666,"close":11667,"volume":11668},"2022-01-24",405.4983,416.7708,394.9205,414.8091,920508000,{"time":11670,"open":11671,"high":11672,"low":11673,"close":11674,"volume":11675},"2022-01-31",414.1427,429.9861,412.8005,421.1446,629246600,{"time":11677,"open":11678,"high":11679,"low":11680,"close":11681,"volume":11682},"2022-02-07",421.9049,429.7609,411.9839,413.4105,551393100,{"time":11684,"open":11685,"high":11686,"low":11687,"close":11688,"volume":11689},"2022-02-14",412.9038,420.5439,405.3013,407.5633,531254600,{"time":11691,"open":11692,"high":11693,"low":11694,"close":11695,"volume":11696},"2022-02-21",405.367,410.9515,385.4219,410.867,592717200,{"time":11698,"open":11664,"high":11699,"low":11700,"close":11701,"volume":11702},"2022-02-28",414.0207,400.8804,405.6298,620607300,{"time":11704,"open":11705,"high":11706,"low":11707,"close":11708,"volume":11709},"2022-03-07",405.0478,405.7518,389.6269,394.2729,609269100,{"time":11711,"open":11712,"high":11713,"low":11714,"close":11715,"volume":11716},"2022-03-14",395.0425,418.8375,390.2557,418.5174,555925500,{"time":11718,"open":11719,"high":11720,"low":11721,"close":11722,"volume":11723},"2022-03-21",418.348,426.4826,414.9021,426.2096,384264500,{"time":11725,"open":11726,"high":11727,"low":11728,"close":11729,"volume":11730},"2022-03-28",425.6164,435.0409,422.8674,426.4262,445526900,{"time":11732,"open":11733,"high":11734,"low":11735,"close":11736,"volume":11737},"2022-04-04",426.6238,431.0488,417.5288,421.389,398083400,{"time":11739,"open":11740,"high":11741,"low":11742,"close":11743,"volume":11744},"2022-04-11",418.1314,419.6755,411.1078,412.1811,346074000,{"time":11746,"open":11747,"high":11748,"low":11749,"close":11750,"volume":11751},"2022-04-18",411.2584,423.6863,400.5535,401.1184,426937000,{"time":11753,"open":11754,"high":11755,"low":11756,"close":11757,"volume":11758},"2022-04-25",398.8872,404.5079,387.1559,387.8997,596614200,{"time":11760,"open":11761,"high":11762,"low":11763,"close":11764,"volume":11765},"2022-05-02",387.9657,404.5267,381.328,387.2784,727288500,{"time":11767,"open":11768,"high":11769,"low":11770,"close":11771,"volume":11772},"2022-05-09",381.4034,382.6368,362.6204,378.2211,659709500,{"time":11774,"open":11775,"high":11776,"low":11777,"close":11778,"volume":11779},"2022-05-16",376.5828,384.6704,358.2801,366.8383,509269500,{"time":11781,"open":11782,"high":11783,"low":11784,"close":11785,"volume":11786},"2022-05-23",369.8511,391.0821,364.3244,390.9691,426273600,{"time":11788,"open":11789,"high":11790,"low":11791,"close":11792,"volume":11793},"2022-05-30",389.3591,393.0215,383.1264,386.5252,334006700,{"time":11795,"open":11796,"high":11797,"low":11798,"close":11799,"volume":11800},"2022-06-06",390.5171,392.2401,366.9513,366.9983,400315000,{"time":11802,"open":11803,"high":11804,"low":11805,"close":11806,"volume":11807},"2022-06-13",357.6304,361.4434,342.4576,345.9467,645270700,{"time":11809,"open":11810,"high":11811,"low":11812,"close":11813,"volume":11814},"2022-06-20",351.6485,368.8579,350.0315,368.8484,344213700,{"time":11816,"open":11817,"high":11818,"low":11819,"close":11820,"volume":11821},"2022-06-27",369.7657,371.7607,352.282,360.4896,405582500,{"time":11823,"open":11824,"high":11825,"low":11826,"close":11827,"volume":11828},"2022-07-04",355.4213,369.3779,352.6034,367.5151,288787900,{"time":11830,"open":11831,"high":11832,"low":11833,"close":11834,"volume":11835},"2022-07-11",364.8487,365.8131,350.8448,364.1679,373575900,{"time":11837,"open":11838,"high":11839,"low":11840,"close":11841,"volume":11842},"2022-07-18",367.241,378.3987,359.9412,373.5858,350654600,{"time":11844,"open":11845,"high":11846,"low":11847,"close":11848,"volume":11849},"2022-07-25",374.2098,390.5493,368.7255,389.5659,349890300,{"time":11851,"open":11852,"high":11853,"low":11854,"close":11855,"volume":11856},"2022-08-01",386.8804,393.055,384.6773,390.9653,303725000,{"time":11858,"open":11859,"high":11860,"low":11861,"close":11862,"volume":11863},"2022-08-08",392.6484,403.9575,387.8922,403.8535,288667800,{"time":11865,"open":11866,"high":11867,"low":11868,"close":11869,"volume":11870},"2022-08-15",401.6503,408.2315,398.2935,399.1635,293940800,{"time":11872,"open":11873,"high":11874,"low":11875,"close":11876,"volume":11877},"2022-08-22",394.3506,397.1021,383.1927,383.2495,330007900,{"time":11879,"open":11880,"high":11881,"low":11882,"close":11883,"volume":11884},"2022-08-29",380.3088,383.7507,368.8106,370.8909,405425100,{"time":11886,"open":11887,"high":11888,"low":11889,"close":11890,"volume":11891},"2022-09-05",371.7324,385.3297,367.2788,384.4693,305130200,{"time":11893,"open":11894,"high":11895,"low":11896,"close":11897,"volume":11898},"2022-09-12",386.5307,389.3201,362.7964,366.0721,467945700,{"time":11900,"open":11901,"high":11902,"low":11903,"close":11904,"volume":11905},"2022-09-19",362.9388,369.6325,344.9277,349.3521,469119500,{"time":11907,"open":11908,"high":11909,"low":11910,"close":11911,"volume":11912},"2022-09-26",347.8899,353.4823,338.9936,339.1265,578341000,{"time":11914,"open":11915,"high":11916,"low":11917,"close":11918,"volume":11919},"2022-10-03",342.8294,360.2804,341.0539,344.453,471548000,{"time":11921,"open":11922,"high":11923,"low":11924,"close":11925,"volume":11926},"2022-10-10",345.5638,351.5454,330.5149,339.5538,516508900,{"time":11928,"open":11929,"high":11930,"low":11931,"close":11932,"volume":11933},"2022-10-17",345.6113,356.4731,339.2214,355.3717,489399500,{"time":11935,"open":11936,"high":11937,"low":11938,"close":11939,"volume":11940},"2022-10-24",356.8909,369.8318,354.2514,369.3571,450644300,{"time":11942,"open":11943,"high":11944,"low":11945,"close":11946,"volume":11947},"2022-10-31",366.9076,370.658,350.1497,357.3275,499634600,{"time":11949,"open":11950,"high":11951,"low":11952,"close":11953,"volume":11954},"2022-11-07",358.6188,379.1651,354.7261,378.3675,466719200,{"time":11956,"open":11957,"high":11958,"low":11959,"close":11960,"volume":11961},"2022-11-14",376.611,381.9754,370.4206,376.0129,401025300,{"time":11963,"open":11964,"high":11965,"low":11966,"close":11967,"volume":11968},"2022-11-21",374.6931,382.5642,372.8132,381.9943,210479200,{"time":11970,"open":11971,"high":11972,"low":11973,"close":11974,"volume":11975},"2022-11-28",378.9182,389.2768,373.4209,386.343,426499200,{"time":11977,"open":11978,"high":11979,"low":11980,"close":11981,"volume":11982},"2022-12-05",383.5326,384.463,371.8448,373.4018,363375500,{"time":11984,"open":11985,"high":11986,"low":11987,"close":11988,"volume":11989},"2022-12-12",374.1899,389.742,363.4418,365.5688,544863500,{"time":11991,"open":11992,"high":11993,"low":11994,"close":11995,"volume":11996},"2022-12-19",365.7596,369.5176,357.4614,365.2254,392450900,{"time":11998,"open":11999,"high":12000,"low":12001,"close":12002,"volume":12003},"2022-12-26",365.111,366.599,359.0352,364.7676,273542800,{"time":12005,"open":12006,"high":12007,"low":12008,"close":12009,"volume":12010},"2023-01-02",366.618,371.2726,360.3801,370.1566,341944900,{"time":12012,"open":12013,"high":12014,"low":12015,"close":12016,"volume":12017},"2023-01-09",372.341,380.6677,368.4302,380.0954,362278900,{"time":12019,"open":12020,"high":12021,"low":12022,"close":12023,"volume":12024},"2023-01-16",380.0763,381.7455,369.3746,377.5965,341074900,{"time":12026,"open":12027,"high":12028,"low":12029,"close":12030,"volume":12031},"2023-01-23",378.3977,389.3092,375.3836,386.9438,369137600,{"time":12033,"open":12034,"high":12035,"low":12036,"close":12037,"volume":12038},"2023-01-30",384.1969,398.9905,381.7933,393.3058,458864300,{"time":12040,"open":12041,"high":12042,"low":12043,"close":12044,"volume":12045},"2023-02-06",390.864,397.2545,386.3048,389.1949,376978100,{"time":12047,"open":12048,"high":12049,"low":12050,"close":12051,"volume":12052},"2023-02-13",389.8434,395.8811,385.3891,388.4509,380547800,{"time":12054,"open":12055,"high":12056,"low":12057,"close":12058,"volume":12059},"2023-02-20",384.4448,385.494,375.4599,378.0733,370835000,{"time":12061,"open":12062,"high":12063,"low":12064,"close":12065,"volume":12066},"2023-02-27",381.4022,385.7707,374.2103,385.5227,451837900,{"time":12068,"open":12069,"high":12070,"low":12071,"close":12072,"volume":12073},"2023-03-06",386.3429,388.6321,366.5704,368.0869,557051400,{"time":12075,"open":12076,"high":12077,"low":12078,"close":12079,"volume":12080},"2023-03-13",364.1763,378.1592,363.0698,373.3982,764346900,{"time":12082,"open":12083,"high":12084,"low":12085,"close":12086,"volume":12087},"2023-03-20",374.1736,385.3663,372.8332,378.9131,523360300,{"time":12089,"open":12090,"high":12091,"low":12092,"close":12093,"volume":12094},"2023-03-27",381.1822,392.2696,376.9407,391.9727,396282600,{"time":12096,"open":12097,"high":12098,"low":12099,"close":12100,"volume":12101},"2023-04-03",391.4557,394.3951,388.4206,391.7813,262936100,{"time":165,"open":12103,"high":12104,"low":12105,"close":12106,"volume":12107},389.311,397.4303,388.6982,394.9122,373375600,{"time":172,"open":12109,"high":12110,"low":12111,"close":12112,"volume":12113},394.826,398.0334,392.7196,394.6632,334521500,{"time":179,"open":12115,"high":12116,"low":12117,"close":12118,"volume":12119},394.4622,398.2441,386.6014,398.2345,424947300,{"time":186,"open":12121,"high":12122,"low":12123,"close":12124,"volume":12125},397.7942,399.8527,386.5631,395.075,440446300,{"time":192,"open":12127,"high":12128,"low":12129,"close":12130,"volume":12131},395.4004,396.9037,391.4749,394.0792,336048400,{"time":198,"open":12133,"high":12134,"low":12135,"close":12136,"volume":12137},394.6824,402.8207,392.7771,400.8101,400252400,{"time":205,"open":12139,"high":12140,"low":12141,"close":12142,"volume":12143},400.8293,402.8686,392.4419,402.1505,421134200,{"time":212,"open":12145,"high":12146,"low":12147,"close":12148,"volume":12149},404.075,410.4995,398.5122,409.7144,363319000,{"time":219,"open":12151,"high":12152,"low":12153,"close":12154,"volume":12155},410.0591,413.6112,407.7038,411.6102,362551300,{"time":226,"open":12157,"high":12158,"low":12159,"close":12160,"volume":12161},412.5868,426.3146,411.8687,422.3264,497085000,{"time":232,"open":12163,"high":12164,"low":12165,"close":12166,"volume":12167},420.3948,421.2789,415.6089,416.3201,315854400,{"time":239,"open":12169,"high":12170,"low":12171,"close":12172,"volume":12173},415.7531,426.9778,414.3789,425.9975,394119600,{"time":246,"open":12175,"high":12176,"low":12177,"close":12178,"volume":12179},425.6515,426.7663,420.0199,421.4519,258004300,{"time":253,"open":12181,"high":12182,"low":12183,"close":12184,"volume":12185},421.0963,433.7625,420.5293,431.7636,361072800,{"time":260,"open":12187,"high":12188,"low":12189,"close":12190,"volume":12191},431.6194,438.6348,431.5713,434.5505,341107300,{"time":266,"open":12193,"high":12194,"low":12195,"close":12196,"volume":12197},435.6941,441.5275,433.9451,439.1057,352473700,{"time":273,"open":12199,"high":12200,"low":12201,"close":12202,"volume":12203},439.5766,440.2973,428.8709,429.3899,375670300,{"time":279,"open":12205,"high":12206,"low":12207,"close":12208,"volume":12209},431.2158,434.0892,426.0647,428.2751,370204800,{"time":286,"open":12211,"high":12212,"low":12213,"close":12214,"volume":12215},427.3622,430.6392,416.1279,419.4818,398245400,{"time":293,"open":12217,"high":12218,"low":12219,"close":12220,"volume":12221},420.4909,427.8618,418.0403,422.8165,392996600,{"time":298,"open":12223,"high":12224,"low":12225,"close":12226,"volume":12227},424.9981,435.9824,422.8166,433.5991,338759900,{"time":305,"open":12229,"high":12230,"low":12231,"close":12232,"volume":12233},433.1571,433.4742,425.4882,428.1501,257939800,{"time":312,"open":12235,"high":12236,"low":12237,"close":12238,"volume":12239},430.7641,433.4934,427.1529,427.5869,383224500,{"time":319,"open":12241,"high":12242,"low":12243,"close":12244,"volume":12245},427.2784,429.13,414.6832,415.098,409754900,{"time":325,"open":12247,"high":12248,"low":12249,"close":12250,"volume":12251},413.8924,416.8821,407.2574,412.2625,479118300,{"time":331,"open":12253,"high":12254,"low":12255,"close":12256,"volume":12257},411.4333,415.7827,405.2225,414.2493,458428200,{"time":336,"open":12259,"high":12260,"low":12261,"close":12262,"volume":12263},412.359,421.7716,411.8093,416.1394,397730700,{"time":341,"open":12265,"high":12266,"low":12267,"close":12268,"volume":12269},418.3768,422.5431,406.0904,406.1965,489560600,{"time":346,"open":12271,"high":12272,"low":12273,"close":12274,"volume":12275},404.6727,409.6973,394.643,396.0606,487347000,{"time":352,"open":12277,"high":12278,"low":12279,"close":12280,"volume":12281},398.8381,420.759,397.5458,419.2159,459402700,{"time":359,"open":12283,"high":12284,"low":12285,"close":12286,"volume":12287},419.9682,425.2338,417.9719,424.9252,366470400,{"time":366,"open":12289,"high":12290,"low":12291,"close":12292,"volume":12293},423.5943,435.3504,422.8132,434.7428,376539600,{"time":372,"open":12295,"high":12296,"low":12297,"close":12298,"volume":12299},434.4921,440.1338,434.4824,439.0922,208313100,{"time":379,"open":12301,"high":12302,"low":12303,"close":12304,"volume":12305},438.4654,443.2874,437.202,442.757,344703100,{"time":386,"open":12307,"high":12308,"low":12309,"close":12310,"volume":12311},439.3815,444.3483,438.1375,443.8179,361538900,{"time":392,"open":12313,"high":12314,"low":12315,"close":12316,"volume":12317},443.326,456.8661,443.1138,454.4579,487187500,{"time":398,"open":12319,"high":12320,"low":12321,"close":12322,"volume":12323},456.0557,460.8197,452.9958,458.6411,382886000,{"time":404,"open":12325,"high":12326,"low":12327,"close":12328,"volume":12329},459.0477,462.4175,458.3022,460.2485,322828500,{"time":411,"open":12331,"high":12332,"low":12333,"close":12334,"volume":12335},457.1983,458.6604,451.6498,453.0926,397560700,{"time":418,"open":12337,"high":12338,"low":12339,"close":12340,"volume":12341},453.5864,463.4342,453.4606,461.575,344088200,{"time":425,"open":12343,"high":12344,"low":12345,"close":12346,"volume":12347},460.2,467.4236,454.9808,467.1428,356549500,{"time":431,"open":12349,"high":12350,"low":12351,"close":12352,"volume":12353},468.6727,473.6208,467.4817,471.965,356721800,{"time":438,"open":12355,"high":12356,"low":12357,"close":12358,"volume":12359},472.2749,480.3312,467.5592,478.6851,437072100,{"time":444,"open":12361,"high":12362,"low":12363,"close":12364,"volume":12365},478.0557,485.7538,474.6956,485.3181,318555200,{"time":451,"open":12367,"high":12368,"low":12369,"close":12370,"volume":12371},485.2889,487.5451,475.1701,483.6816,375205200,{"time":457,"open":12373,"high":12374,"low":12375,"close":12376,"volume":12377},481.9483,493.965,477.9201,491.7573,268754400,{"time":464,"open":12379,"high":12380,"low":12381,"close":12382,"volume":12383},492.193,497.0249,488.7555,496.5988,316517400,{"time":470,"open":12385,"high":12386,"low":12387,"close":12388,"volume":12389},495.8049,501.7987,488.9105,495.5047,336221900,{"time":477,"open":12391,"high":12392,"low":12393,"close":12394,"volume":12395},494.304,500.9853,492.3867,495.2084,408593800,{"time":484,"open":12397,"high":12398,"low":12399,"close":12400,"volume":12401},499.2588,509.079,496.4614,506.262,358570100,{"time":491,"open":12403,"high":12404,"low":12405,"close":12406,"volume":12407},504.8925,509.5645,503.5326,508.0687,293270500,{"time":498,"open":12409,"high":12410,"low":12411,"close":12412,"volume":12413},508.8068,509.3411,498.0544,503.5617,367268200,{"time":505,"open":12415,"high":12416,"low":12417,"close":12418,"volume":12419},504.2612,505.8152,494.4799,496.1992,361763900,{"time":511,"open":12421,"high":12422,"low":12423,"close":12424,"volume":12425},500.3564,500.5215,479.6965,480.9592,418256400,{"time":517,"open":12427,"high":12428,"low":12429,"close":12430,"volume":12431},483.5526,495.257,481.2214,493.6834,321951200,{"time":522,"open":12433,"high":12434,"low":12435,"close":12436,"volume":12437},495.4609,497.8504,485.2232,496.6266,339448700,{"time":529,"open":12439,"high":12440,"low":12441,"close":12442,"volume":12443},499.0159,507.6511,498.5788,505.9028,237750100,{"time":536,"open":12445,"high":12446,"low":12447,"close":12448,"volume":12449},507.5733,516.2764,504.8342,514.2657,263189600,{"time":543,"open":12451,"high":12452,"low":12453,"close":12454,"volume":12455},514.3823,517.7819,509.6714,514.256,218093500,{"time":550,"open":12457,"high":12458,"low":12459,"close":12460,"volume":12461},515.0623,515.2954,503.4938,512.2454,218623300,{"time":557,"open":12463,"high":12464,"low":12465,"close":12466,"volume":12467},513.8481,521.4924,507.6122,518.695,203111800,{"time":564,"open":12469,"high":12470,"low":12471,"close":12472,"volume":12473},517.8888,528.515,516.791,527.2134,220171600,{"time":571,"open":12475,"high":12476,"low":12477,"close":12478,"volume":12479},526.5336,534.3429,526.077,530.6002,231882700,{"time":578,"open":12481,"high":12482,"low":12483,"close":12484,"volume":12485},530.4248,536.2228,528.583,530.3175,233201500,{"time":585,"open":12487,"high":12488,"low":12489,"close":12490,"volume":12491},531.6915,540.8709,528.661,540.4714,155010900,{"time":592,"open":12493,"high":12494,"low":12495,"close":12496,"volume":12497},541.251,549.2706,540.0329,545.6846,208240000,{"time":599,"open":12499,"high":12500,"low":12501,"close":12502,"volume":12503},547.6726,550.7225,533.9133,534.9657,255958100,{"time":606,"open":12505,"high":12506,"low":12507,"close":12508,"volume":12509},538.8732,542.5176,523.7205,530.5319,267223700,{"time":613,"open":12511,"high":12512,"low":12513,"close":12514,"volume":12515},532.0716,540.6954,515.0966,519.2868,311250600,{"time":620,"open":12517,"high":12518,"low":12519,"close":12520,"volume":12521},498.5698,520.8555,497.2348,519.3743,410688200,{"time":627,"open":12523,"high":12524,"low":12525,"close":12526,"volume":12527},520.5632,540.8416,517.3865,540.1497,242599600,{"time":633,"open":12529,"high":12530,"low":12531,"close":12532,"volume":12533},540.559,548.7931,539.7112,547.7699,221129600,{"time":639,"open":12535,"high":12536,"low":12537,"close":12538,"volume":12539},548.7933,549.7871,540.8611,549.2804,210963800,{"time":646,"open":12541,"high":12542,"low":12543,"close":12544,"volume":12545},546.1524,546.4837,525.6597,526.5562,220583100,{"time":652,"open":12547,"high":12548,"low":12549,"close":12550,"volume":12551},530.7365,548.647,526.1663,547.653,243219100,{"time":659,"open":12553,"high":12554,"low":12555,"close":12556,"volume":12557},547.39,558.2454,545.597,555.4321,297840600,{"time":666,"open":12559,"high":12560,"low":12561,"close":12562,"volume":12563},556.4975,561.7464,554.7967,558.5794,219788100,{"time":672,"open":12565,"high":12566,"low":12567,"close":12568,"volume":12569},557.5531,561.4238,552.5193,560.0554,258109600,{"time":679,"open":12571,"high":12572,"low":12573,"close":12574,"volume":12575},558.4132,567.2396,553.8486,566.5065,211681700,{"time":686,"open":12577,"high":12578,"low":12579,"close":12580,"volume":12581},568.1095,572.899,565.4899,571.4036,192956700,{"time":693,"open":12583,"high":12584,"low":12585,"close":12586,"volume":12587},570.6802,571.6576,561.4629,565.9786,202185500,{"time":699,"open":12589,"high":12590,"low":12591,"close":12592,"volume":12593},569.4389,570.1622,555.6179,558.1592,220360200,{"time":706,"open":12595,"high":12596,"low":12597,"close":12598,"volume":12599},558.2959,586.114,555.0802,584.6967,239555400,{"time":713,"open":12601,"high":12602,"low":12603,"close":12604,"volume":12605},586.2801,586.632,570.6899,572.5373,242874400,{"time":720,"open":12607,"high":12608,"low":12609,"close":12610,"volume":12611},572.9968,582.7028,570.8562,582.0772,221423000,{"time":727,"open":12613,"high":12614,"low":12615,"close":12616,"volume":12617},585.9968,589.7403,581.7742,588.9584,152240300,{"time":733,"open":12619,"high":12620,"low":12621,"close":12622,"volume":12623},589.3689,595.3314,588.7531,594.0998,161443900,{"time":739,"open":12625,"high":12626,"low":12627,"close":12628,"volume":12629},593.9825,594.7057,588.5479,590.5811,168103400,{"time":746,"open":12631,"high":12632,"low":12633,"close":12634,"volume":12635},592.3305,594.0704,569.7175,579.7603,419353600,{"time":753,"open":12637,"high":12638,"low":12639,"close":12640,"volume":12641},579.5053,590.872,576.3375,583.5459,196984300,{"time":760,"open":12643,"high":12644,"low":12645,"close":12646,"volume":12647},576.5631,581.1824,569.3154,580.5449,201724000,{"time":767,"open":12649,"high":12650,"low":12651,"close":12652,"volume":12653},584.7817,588.1456,567.403,569.3056,228482200,{"time":774,"open":12655,"high":12656,"low":12657,"close":12658,"volume":12659},564.6766,587.8121,564.2647,586.0665,254621200,{"time":781,"open":12661,"high":12662,"low":12663,"close":12664,"volume":12665},589.0968,599.012,587.1353,596.2561,166485700,{"time":787,"open":12667,"high":12668,"low":12669,"close":12670,"volume":12671},583.3498,598.2079,583.1831,590.2247,257820000,{"time":794,"open":12673,"high":12674,"low":12675,"close":12676,"volume":12677},581.251,596.4131,579.113,589.1949,216528100,{"time":801,"open":12679,"high":12680,"low":12681,"close":12682,"volume":12683},592.3921,599.2179,586.9785,597.9528,169013200,{"time":808,"open":12685,"high":12686,"low":12687,"close":12688,"volume":12689},599.1102,601.4149,587.9199,588.3809,170833900,{"time":815,"open":12691,"high":12692,"low":12693,"close":12694,"volume":12695},590.4208,591.4114,571.2181,582.7319,315266100,{"time":821,"open":12697,"high":12698,"low":12699,"close":12700,"volume":12701},584.6934,585.8311,554.7319,564.8236,416381600,{"time":828,"open":12703,"high":12704,"low":12705,"close":12706,"volume":12707},556.6542,558.5666,539.0892,551.9663,393756600,{"time":834,"open":12709,"high":12710,"low":12711,"close":12712,"volume":12713},551.9467,559.9495,548.2886,554.7776,328327300,{"time":841,"open":12715,"high":12716,"low":12717,"close":12718,"volume":12719},561.4864,567.0049,546.013,546.5934,262797700,{"time":43,"open":12721,"high":12722,"low":12723,"close":12724,"volume":12725},540.8585,558.1614,496.819,497.0354,569903400,{"time":66,"open":12727,"high":12728,"low":12729,"close":12730,"volume":12731},481.208,539.6683,473.9386,525.2278,924492800,{"time":860,"open":12733,"high":12734,"low":12735,"close":12736,"volume":12737},535.1729,535.3991,511.8005,517.8207,288279800,{"time":87,"open":12739,"high":12740,"low":12741,"close":12742,"volume":12743},512.6563,542.0586,500.1635,541.6553,361176900,{"time":873,"open":12745,"high":12746,"low":12747,"close":12748,"volume":12749},542.3931,559.1059,532.6842,557.5123,312393800,{"time":880,"open":12751,"high":12752,"low":12753,"close":12754,"volume":12755},553.3907,561.0044,546.9672,555.1318,245246100,{"time":886,"open":12757,"high":12758,"low":12759,"close":12760,"volume":12761},571.9823,584.7997,567.6246,584.5046,360544500,{"time":893,"open":12763,"high":12764,"low":12765,"close":12766,"volume":12767},578.5041,585.8227,566.208,569.6608,370870100,{"time":900,"open":12769,"high":12770,"low":12771,"close":12772,"volume":12773},576.5071,583.5209,568.9918,579.773,301608500,{"time":906,"open":12775,"high":12776,"low":12777,"close":12778,"volume":12779},578.1696,591.0264,575.5137,589.364,341418300,{"time":912,"open":12781,"high":12782,"low":12783,"close":12784,"volume":12785},589.9345,595.1874,585.7637,587.2589,346556600,{"time":919,"open":12787,"high":12788,"low":12789,"close":12790,"volume":12791},590.6034,594.5873,584.9105,586.3115,332849900,{"time":926,"open":12793,"high":12794,"low":12795,"close":12796,"volume":12797},587.0612,608.125,583.9535,606.6648,382082900,{"time":933,"open":12799,"high":12800,"low":12801,"close":12802,"volume":12803},609.1018,617.8824,606.7931,616.955,280108800,{"time":939,"open":12805,"high":12806,"low":12807,"close":12808,"volume":12809},615.0015,618.4645,609.5851,615.2579,321151600,{"time":946,"open":12811,"high":12812,"low":12813,"close":12814,"volume":12815},614.8042,621.0296,609.7627,619.165,349710600,{"time":951,"open":12817,"high":12818,"low":12819,"close":12820,"volume":12821},620.339,629.0309,617.7936,628.5573,322104800,{"time":958,"open":12823,"high":12824,"low":12825,"close":12826,"volume":12827},628.9322,631.2704,610.9861,613.3835,439381100,{"time":965,"open":12829,"high":12830,"low":12831,"close":12832,"volume":12833},617.2804,629.0999,617.1917,628.6362,343884300,{"time":972,"open":12835,"high":12836,"low":12837,"close":12838,"volume":12839},628.9125,637.5255,626.15,634.8123,311485900,{"time":978,"open":12841,"high":12842,"low":12843,"close":12844,"volume":12845},634.24,637.8313,624.4629,636.6572,341334900,{"time":985,"open":12847,"high":12848,"low":12849,"close":12850,"volume":12851},635.4042,640.7713,632.9674,636.4006,287238700,{"time":992,"open":12853,"high":12854,"low":12855,"close":12856,"volume":12857},628.9519,643.4647,626.4065,638.5613,303202500,{"time":999,"open":12859,"high":12860,"low":12861,"close":12862,"volume":12863},639.9228,650.2721,638.5416,648.5949,350016000,{"time":1006,"open":12865,"high":12866,"low":12867,"close":12868,"volume":12869},650.7951,657.4569,645.5266,656.616,415298400,{"time":1013,"open":12871,"high":12872,"low":12873,"close":12874,"volume":12875},655.132,660.2171,647.4251,654.756,378044600,{"time":1020,"open":12877,"high":12878,"low":12879,"close":12880,"volume":12881},657.269,665.5001,654.5483,662.0672,359722800,{"time":1027,"open":12883,"high":12884,"low":12885,"close":12886,"volume":12887},664.4514,666.7566,645.8719,646.05,413270100,{"time":1034,"open":12889,"high":12890,"low":12891,"close":12892,"volume":12893},653.5986,663.0763,646.1984,657.2986,457106900,{"time":1041,"open":12895,"high":12896,"low":12897,"close":12898,"volume":12899},660.1974,671.2283,656.2203,670.0214,337267400,{"time":1048,"open":12901,"high":12902,"low":12903,"close":12904,"volume":12905},675.4429,682.3385,671.9901,674.78,374234900,{"time":1055,"open":12907,"high":12908,"low":12909,"close":12910,"volume":12911},678.3515,678.4801,654.1526,663.8083,395772100,{"time":1062,"open":12913,"high":12914,"low":12915,"close":12916,"volume":12917},670.0115,677.6491,656.1906,664.7581,397413300,{"time":1069,"open":12919,"high":12920,"low":12921,"close":12922,"volume":12923},662.5519,668.3494,643.9031,651.9958,588876300,{"time":1075,"open":12925,"high":12926,"low":12927,"close":12928,"volume":12929},655.6168,676.3728,654.5285,676.0958,282606600,{"time":1081,"open":12931,"high":12932,"low":12933,"close":12934,"volume":12935},671.5647,681.0425,671.4954,678.3713,322604800,{"time":1088,"open":12937,"high":12938,"low":12939,"close":12940,"volume":12941},679.2617,681.8934,671.9209,674.4833,398546900,{"time":1095,"open":12943,"high":12944,"low":12945,"close":12946,"volume":12947},678.4207,678.4405,664.0359,675.3154,535716400,{"time":1101,"open":12949,"high":12950,"low":12951,"close":12952,"volume":12953},678.6393,686.2995,675.3153,684.96,215455600,{"time":1108,"open":12955,"high":12956,"low":12957,"close":12958,"volume":12959},682.2114,683.8586,674.5513,677.8753,273242200,{"time":1115,"open":12961,"high":12962,"low":12963,"close":12964,"volume":12965},681.2192,689.9212,681.0605,688.6909,360934000,{"time":1122,"open":12967,"high":12968,"low":12969,"close":12950,"volume":12970},685.3271,690.6952,680.7231,394113600,{"time":1129,"open":12972,"high":12973,"low":12974,"close":12975,"volume":12976},676.2083,685.7737,671.3264,683.8883,379639600,{"time":1136,"open":12978,"high":12979,"low":12980,"close":12981,"volume":12982},685.1386,692.4316,679.5225,686.6072,376473400,{"time":1143,"open":12984,"high":12985,"low":12986,"close":12987,"volume":12988},684.2357,691.5584,670.5525,685.2676,495134100,{"time":1150,"open":12990,"high":12991,"low":12992,"close":12993,"volume":12994},684.0769,691.7371,672.2691,676.4663,430521300,{"time":1157,"open":12996,"high":12997,"low":12998,"close":12999,"volume":13000},674.8688,684.712,670.5426,684.0869,313608400,{"time":1164,"open":13002,"high":13003,"low":13004,"close":13005,"volume":13006},682.4992,688.3039,674.7299,680.6735,375706200,{"time":1171,"open":13008,"high":13009,"low":13010,"close":13011,"volume":13012},673.44,683.2831,664.47,667.1689,478956000,{"time":1178,"open":13014,"high":13015,"low":13016,"close":13017,"volume":13018},661.2254,678.0639,656.2344,657.1572,458697100,{"time":1185,"open":13020,"high":13021,"low":13022,"close":13023,"volume":13024},663.2,669.213,641.4704,645.301,526103700,{"time":107,"open":13026,"high":13027,"low":13028,"close":13029,"volume":13030},654.7531,659.2802,629.9189,630.894,522057800,{"time":122,"open":13032,"high":13033,"low":13034,"close":13035,"volume":13036},636.8837,655.2009,626.1083,652.5244,418010200,{"time":1201,"open":13038,"high":13039,"low":13040,"close":13041,"volume":13042},652.5543,678.5924,647.7784,676.0353,302080200,{"time":1208,"open":13044,"high":13045,"low":13046,"close":13047,"volume":13048},673.9956,708.7994,673.1699,706.5607,296541000,{"time":1215,"open":13050,"high":13051,"low":13052,"close":13053,"volume":13054},705.2075,710.8688,698.7403,710.3416,246362700,{"time":1222,"open":13056,"high":13057,"low":13058,"close":13059,"volume":13060},709.5754,721.2164,704.7996,717.0177,228403200,{"time":1229,"open":13062,"high":13063,"low":13064,"close":13065,"volume":13066},716.4406,734.3599,711.3862,733.9022,241124400,{"time":1236,"open":13068,"high":13069,"low":13070,"close":13071,"volume":13072},732.7381,745.7522,728.1414,735.4444,248127900,{"time":1243,"open":13074,"high":13075,"low":13076,"close":13077,"volume":13078},736.101,745.1651,727.8429,741.8818,232962000,{"time":1250,"open":13080,"high":13081,"low":13082,"close":13083,"volume":13084},746.2297,754.2591,744.4487,752.6671,179868200,{"time":1257,"open":13086,"high":13087,"low":13088,"close":13089,"volume":13090},751.5528,756.5674,731.8227,733.8325,270531700,{"time":1264,"open":13092,"high":13093,"low":13094,"close":13095,"volume":13096},739.6132,743.1354,718.9479,738.0114,340753900,{"time":1270,"open":13098,"high":13099,"low":13100,"close":13101,"volume":13102},748.0604,752.8661,735.4941,744.8903,294090400,{"time":1277,"open":13104,"high":13105,"low":13106,"close":13107,"volume":13108},745.8479,748.3218,714.805,727.1843,295882800,{"time":1284,"open":13110,"high":13111,"low":13112,"close":13113,"volume":13114},734.7056,749.449,730.2766,742.9352,218209900,{"time":1290,"open":13116,"high":13117,"low":13118,"close":13119,"volume":13120},746.8853,753.5488,737.6782,753.08,221795200,{"time":1297,"open":13122,"high":13123,"low":13124,"close":13125,"volume":13126},750.6061,753.7084,738.965,741.4488,232062300,{"time":1304,"open":13128,"high":13129,"low":13130,"close":13131,"volume":13132},745.2095,748.1622,733.3889,737.0996,217802100,{"time":1310,"open":13134,"high":13135,"low":13136,"close":13137,"volume":13138},743.0648,747.045,727.294,745.1796,288737800,{"time":1316,"open":13140,"high":13141,"low":13142,"close":13143,"volume":13144},747.5836,774.9257,746.9452,771.3446,255774600,{"time":1323,"open":13146,"high":13147,"low":13148,"close":13149,"volume":13150},770.6862,777.4395,767.2947,774.417,176171600,{"time":1330,"open":13152,"high":13153,"low":13154,"close":13155,"volume":13156},774.2574,774.8559,760.1524,763.8232,203292500,{"time":1337,"open":13158,"high":13159,"low":13160,"close":13161,"volume":13162},762.8856,773.3795,760.1923,767.4443,159906200,{"time":1344,"open":13164,"high":13165,"low":13166,"close":13167,"volume":13168},765.9979,772.1127,765.549,768.2822,77585800,{"time":1351,"open":13170,"high":13171,"low":13172,"close":13173,"volume":13174},767.165,767.7934,754.7658,762.3968,165811600,{"time":1358,"open":13176,"high":13177,"low":13178,"close":13179,"volume":13180},757.1199,762,747.7432,761.69,264453000,{"time":1365,"open":13182,"high":13183,"low":13184,"close":13185,"volume":13186},766.25,775.14,763.25,771.35,220869100,{"time":1372,"open":13188,"high":13189,"low":13190,"close":13191,"volume":13192},768.35,772.65,758.79,769.64,235280587,[13194,13198,13201,13205,13208,13211,13213,13216,13219,13222,13225,13228,13231,13234,13236,13239,13242,13245,13248,13251,13254,13257,13260,13263,13266,13269,13271,13273,13276,13279,13282,13285,13288,13291,13294,13297,13300,13303,13306,13308,13311,13314,13317,13320,13323,13326,13329,13331,13334,13337,13340,13343,13346,13349,13351,13354,13357,13360,13363,13366,13369,13372,13374,13376,13379,13382,13385,13388,13391,13394,13396,13399,13401,13404,13407,13410,13413,13415,13418,13421,13424,13426,13429,13431,13434,13437,13440,13443,13446,13449,13452,13455,13458,13461,13464,13467,13470,13473,13476,13479,13482,13485,13488,13491,13494,13497,13500,13503,13506,13508,13511,13513,13515,13518,13521,13524,13527,13530,13533,13536,13539,13542,13545,13548,13551,13554,13557,13560,13563,13566,13568,13571,13574,13577,13579,13581,13584,13586,13589,13592,13595,13598,13601,13604,13607,13610,13613,13616,13619,13622,13625,13628,13631,13634,13637,13640,13643,13646,13649,13652,13655,13658,13661,13664,13667,13670,13673,13676,13679,13682,13685,13688,13691,13694,13697,13700,13703,13706,13709,13712,13715,13718,13721,13724,13727,13730,13733,13736,13739,13742,13745,13748,13751,13754,13757,13759,13762,13765,13768,13771,13774,13777,13780,13783,13786,13789,13792,13795,13798,13801,13804,13806,13809,13812,13815,13818,13821,13824,13827,13830,13833,13836,13839,13842,13845,13848,13851,13854,13857,13860,13863,13866,13869,13872,13875,13878,13881,13884,13887,13890,13893,13896,13899,13902,13905,13908,13911,13914,13917,13920,13923,13926,13929,13932,13935,13938,13941,13944,13947,13950,13953,13956,13959,13962,13965,13968,13971,13974,13977,13980,13983,13986,13989,13992,13995,13998,14001,14004,14007,14010,14013,14016,14019,14022,14025,14028,14031,14034,14037,14040,14043,14046,14049,14052,14055,14058,14061,14064,14067,14070,14073,14076,14079,14082,14085,14088,14091,14094,14097,14100,14103,14106,14109,14112,14115,14118,14121,14124,14127,14130,14133,14135,14138,14141,14144,14147,14150,14153,14156,14159,14162],{"date":3291,"price":13195,"returns":13196,"isSignal":9},59.99,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},null,{"date":4004,"price":13199,"returns":13200,"isSignal":9},84.77,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4010,"price":13202,"returns":13203,"isSignal":64,"signalType":13204},84.01,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},"STATISTICAL",{"date":4017,"price":13206,"returns":13207,"isSignal":9},83.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4038,"price":13209,"returns":13210,"isSignal":9},82.51,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4045,"price":3547,"returns":13212,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4052,"price":13214,"returns":13215,"isSignal":9},81.02,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4059,"price":13217,"returns":13218,"isSignal":9},79.92,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4066,"price":13220,"returns":13221,"isSignal":9},79.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4073,"price":13223,"returns":13224,"isSignal":9},78.64,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4080,"price":13226,"returns":13227,"isSignal":9},78.24,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4087,"price":13229,"returns":13230,"isSignal":9},77.93,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4094,"price":13232,"returns":13233,"isSignal":9},77.73,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4100,"price":159,"returns":13235,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4106,"price":13237,"returns":13238,"isSignal":9},78.71,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4113,"price":13240,"returns":13241,"isSignal":9},79.16,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4120,"price":13243,"returns":13244,"isSignal":9},79.52,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4126,"price":13246,"returns":13247,"isSignal":9},79.39,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4133,"price":13249,"returns":13250,"isSignal":64,"signalType":13204},78.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4140,"price":13252,"returns":13253,"isSignal":9},76.74,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4147,"price":13255,"returns":13256,"isSignal":9},75.35,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4154,"price":13258,"returns":13259,"isSignal":64,"signalType":13204},73.39,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4161,"price":13261,"returns":13262,"isSignal":64,"signalType":13204},71.42,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4168,"price":13264,"returns":13265,"isSignal":9},70.42,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4175,"price":13267,"returns":13268,"isSignal":9},69.22,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4182,"price":1354,"returns":13270,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4187,"price":1240,"returns":13272,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4194,"price":13274,"returns":13275,"isSignal":9},71.15,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4201,"price":13277,"returns":13278,"isSignal":9},72.39,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4208,"price":13280,"returns":13281,"isSignal":9},73.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4215,"price":13283,"returns":13284,"isSignal":9},75.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4222,"price":13286,"returns":13287,"isSignal":9},75.5,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4229,"price":13289,"returns":13290,"isSignal":9},75.62,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4236,"price":13292,"returns":13293,"isSignal":9},75.57,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4243,"price":13295,"returns":13296,"isSignal":9},75.22,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4250,"price":13298,"returns":13299,"isSignal":9},74.43,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4257,"price":13301,"returns":13302,"isSignal":9},73.81,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4264,"price":13304,"returns":13305,"isSignal":9},72.95,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4270,"price":13277,"returns":13307,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4277,"price":13309,"returns":13310,"isSignal":9},72.33,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4284,"price":13312,"returns":13313,"isSignal":9},72.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4291,"price":13315,"returns":13316,"isSignal":9},72,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4298,"price":13318,"returns":13319,"isSignal":9},72.03,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4305,"price":13321,"returns":13322,"isSignal":9},71.36,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4312,"price":13324,"returns":13325,"isSignal":9},71.07,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4319,"price":13327,"returns":13328,"isSignal":9},70.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4326,"price":1354,"returns":13330,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4333,"price":13332,"returns":13333,"isSignal":9},67.53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4339,"price":13335,"returns":13336,"isSignal":64,"signalType":13204},65.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4346,"price":13338,"returns":13339,"isSignal":9},63.31,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4353,"price":13341,"returns":13342,"isSignal":9},62.52,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4360,"price":13344,"returns":13345,"isSignal":9},62.67,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4367,"price":13347,"returns":13348,"isSignal":9},62.4,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4374,"price":1311,"returns":13350,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4381,"price":13352,"returns":13353,"isSignal":9},64.54,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4388,"price":13355,"returns":13356,"isSignal":9},65.19,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4395,"price":13358,"returns":13359,"isSignal":9},65.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4402,"price":13361,"returns":13362,"isSignal":9},66.77,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4409,"price":13364,"returns":13365,"isSignal":9},67.21,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4416,"price":13367,"returns":13368,"isSignal":9},68.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4423,"price":13370,"returns":13371,"isSignal":9},68.15,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4429,"price":1327,"returns":13373,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4436,"price":1239,"returns":13375,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4443,"price":13377,"returns":13378,"isSignal":9},68.83,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4450,"price":13380,"returns":13381,"isSignal":9},68.68,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4457,"price":13383,"returns":13384,"isSignal":9},68.73,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4464,"price":13386,"returns":13387,"isSignal":9},68.55,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4471,"price":13389,"returns":13390,"isSignal":9},68.14,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4478,"price":13392,"returns":13393,"isSignal":9},67.24,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4484,"price":1317,"returns":13395,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4491,"price":13397,"returns":13398,"isSignal":9},66.31,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4498,"price":1300,"returns":13400,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4505,"price":13402,"returns":13403,"isSignal":9},66.84,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4511,"price":13405,"returns":13406,"isSignal":9},67.65,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4517,"price":13408,"returns":13409,"isSignal":9},68.19,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4524,"price":13411,"returns":13412,"isSignal":9},68.81,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4531,"price":13383,"returns":13414,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4538,"price":13416,"returns":13417,"isSignal":9},68.09,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4545,"price":13419,"returns":13420,"isSignal":9},67.62,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4552,"price":13422,"returns":13423,"isSignal":9},66.71,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4559,"price":1116,"returns":13425,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4566,"price":13427,"returns":13428,"isSignal":9},64.99,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4573,"price":1139,"returns":13430,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4580,"price":13432,"returns":13433,"isSignal":9},64.42,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4587,"price":13435,"returns":13436,"isSignal":9},64.4,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4594,"price":13438,"returns":13439,"isSignal":9},63.92,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4601,"price":13441,"returns":13442,"isSignal":9},63.41,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4608,"price":13444,"returns":13445,"isSignal":9},62.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4615,"price":13447,"returns":13448,"isSignal":9},60.93,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4622,"price":13450,"returns":13451,"isSignal":9},60.04,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4629,"price":13453,"returns":13454,"isSignal":64,"signalType":13204},58.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4636,"price":13456,"returns":13457,"isSignal":64,"signalType":13204},56.77,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4643,"price":13459,"returns":13460,"isSignal":64,"signalType":13204},54.95,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4650,"price":13462,"returns":13463,"isSignal":9},53.42,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4657,"price":13465,"returns":13466,"isSignal":9},52.45,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4664,"price":13468,"returns":13469,"isSignal":9},52.62,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4671,"price":13471,"returns":13472,"isSignal":9},53.78,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4678,"price":13474,"returns":13475,"isSignal":9},54.51,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4685,"price":13477,"returns":13478,"isSignal":9},54.91,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4691,"price":13480,"returns":13481,"isSignal":9},54.74,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4698,"price":13483,"returns":13484,"isSignal":9},53.72,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4705,"price":13486,"returns":13487,"isSignal":9},52.3,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4712,"price":13489,"returns":13490,"isSignal":9},51.01,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4719,"price":13492,"returns":13493,"isSignal":64,"signalType":13204},50.31,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4726,"price":13495,"returns":13496,"isSignal":9},50.24,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4733,"price":13498,"returns":13499,"isSignal":9},50.91,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4740,"price":13501,"returns":13502,"isSignal":9},51.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4747,"price":13504,"returns":13505,"isSignal":9},52.84,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4754,"price":13483,"returns":13507,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4761,"price":13509,"returns":13510,"isSignal":9},54.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4768,"price":13480,"returns":13512,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4775,"price":13459,"returns":13514,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4782,"price":13516,"returns":13517,"isSignal":9},54.92,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4788,"price":13519,"returns":13520,"isSignal":9},54.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4795,"price":13522,"returns":13523,"isSignal":9},54.11,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4801,"price":13525,"returns":13526,"isSignal":9},53.83,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4808,"price":13528,"returns":13529,"isSignal":9},54.01,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4815,"price":13531,"returns":13532,"isSignal":9},54.22,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4822,"price":13534,"returns":13535,"isSignal":9},53.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4829,"price":13537,"returns":13538,"isSignal":9},53.61,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4836,"price":13540,"returns":13541,"isSignal":9},52.63,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4843,"price":13543,"returns":13544,"isSignal":9},51.53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4849,"price":13546,"returns":13547,"isSignal":9},50.86,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4856,"price":13549,"returns":13550,"isSignal":9},50.69,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4863,"price":13552,"returns":13553,"isSignal":9},50.36,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4870,"price":13555,"returns":13556,"isSignal":9},50.44,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4877,"price":13558,"returns":13559,"isSignal":9},51.15,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4883,"price":13561,"returns":13562,"isSignal":9},51.35,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4890,"price":13564,"returns":13565,"isSignal":9},51.8,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4897,"price":13486,"returns":13567,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4903,"price":13569,"returns":13570,"isSignal":9},53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4910,"price":13572,"returns":13573,"isSignal":9},53.07,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4917,"price":13575,"returns":13576,"isSignal":9},53.85,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4924,"price":13474,"returns":13578,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4930,"price":108,"returns":13580,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4937,"price":13582,"returns":13583,"isSignal":9},55.95,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4944,"price":13456,"returns":13585,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4951,"price":13587,"returns":13588,"isSignal":9},57.52,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4958,"price":13590,"returns":13591,"isSignal":9},58.24,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4972,"price":13593,"returns":13594,"isSignal":9},59.35,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4979,"price":13596,"returns":13597,"isSignal":9},59.6,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":5000,"price":13599,"returns":13600,"isSignal":9},59.9,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":5013,"price":13602,"returns":13603,"isSignal":9},60,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6593,"price":13605,"returns":13606,"isSignal":64,"signalType":13204},97.03,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6600,"price":13608,"returns":13609,"isSignal":64,"signalType":13204},94.78,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6607,"price":13611,"returns":13612,"isSignal":9},93.65,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6613,"price":13614,"returns":13615,"isSignal":9},92.53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6620,"price":13617,"returns":13618,"isSignal":9},91.82,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6627,"price":13620,"returns":13621,"isSignal":9},92.3,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6634,"price":13623,"returns":13624,"isSignal":9},92.41,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6641,"price":13626,"returns":13627,"isSignal":9},91.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6648,"price":13629,"returns":13630,"isSignal":9},90.6,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6655,"price":13632,"returns":13633,"isSignal":9},90.26,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6662,"price":13635,"returns":13636,"isSignal":9},89.8,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6669,"price":13638,"returns":13639,"isSignal":9},90.31,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6676,"price":13641,"returns":13642,"isSignal":9},90.87,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6683,"price":13644,"returns":13645,"isSignal":9},92.18,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6690,"price":13647,"returns":13648,"isSignal":9},93.2,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6696,"price":13650,"returns":13651,"isSignal":9},94.56,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6703,"price":13653,"returns":13654,"isSignal":9},94.83,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6710,"price":13656,"returns":13657,"isSignal":9},96.12,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6717,"price":13659,"returns":13660,"isSignal":9},96.03,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6724,"price":13662,"returns":13663,"isSignal":9},96.15,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6731,"price":13665,"returns":13666,"isSignal":9},95.43,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6738,"price":13668,"returns":13669,"isSignal":9},95.07,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6745,"price":13671,"returns":13672,"isSignal":9},93.64,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6752,"price":13674,"returns":13675,"isSignal":9},92.28,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6759,"price":13677,"returns":13678,"isSignal":9},90.33,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6766,"price":13680,"returns":13681,"isSignal":64,"signalType":13204},88.64,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6773,"price":13683,"returns":13684,"isSignal":64,"signalType":13204},87.27,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6780,"price":13686,"returns":13687,"isSignal":9},86.42,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6787,"price":13689,"returns":13690,"isSignal":9},86.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6794,"price":13692,"returns":13693,"isSignal":9},86.65,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6801,"price":13695,"returns":13696,"isSignal":9},87.52,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6808,"price":13698,"returns":13699,"isSignal":9},88.03,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6815,"price":13701,"returns":13702,"isSignal":9},88.5,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6822,"price":13704,"returns":13705,"isSignal":9},88.26,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6829,"price":13707,"returns":13708,"isSignal":9},87.79,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6836,"price":13710,"returns":13711,"isSignal":64,"signalType":13204},87.07,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6843,"price":13713,"returns":13714,"isSignal":9},85.94,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6850,"price":13716,"returns":13717,"isSignal":64,"signalType":13204},83.46,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6857,"price":13719,"returns":13720,"isSignal":64,"signalType":13204},78.34,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6864,"price":13722,"returns":13723,"isSignal":9},72.72,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6871,"price":13725,"returns":13726,"isSignal":9},67.34,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6878,"price":13728,"returns":13729,"isSignal":9},63.8,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6885,"price":13731,"returns":13732,"isSignal":9},61.59,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6892,"price":13734,"returns":13735,"isSignal":64,"signalType":13204},61.34,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6899,"price":13737,"returns":13738,"isSignal":64,"signalType":13204},59.46,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6906,"price":13740,"returns":13741,"isSignal":9},59.7,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6913,"price":13743,"returns":13744,"isSignal":9},58.51,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6920,"price":13746,"returns":13747,"isSignal":9},57.86,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6927,"price":13749,"returns":13750,"isSignal":9},58.16,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6933,"price":13752,"returns":13753,"isSignal":9},59.28,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6940,"price":13755,"returns":13756,"isSignal":9},59.75,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6947,"price":13195,"returns":13758,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6954,"price":13760,"returns":13761,"isSignal":9},59.56,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6961,"price":13763,"returns":13764,"isSignal":9},58.85,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6967,"price":13766,"returns":13767,"isSignal":9},58.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6974,"price":13769,"returns":13770,"isSignal":9},57.4,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6981,"price":13772,"returns":13773,"isSignal":9},56.55,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6988,"price":13775,"returns":13776,"isSignal":9},55.53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6994,"price":13778,"returns":13779,"isSignal":9},54.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7001,"price":13781,"returns":13782,"isSignal":64,"signalType":13204},52.26,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7008,"price":13784,"returns":13785,"isSignal":9},50.63,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7015,"price":13787,"returns":13788,"isSignal":9},49.89,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7022,"price":13790,"returns":13791,"isSignal":9},50.53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7029,"price":13793,"returns":13794,"isSignal":9},51.92,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7036,"price":13796,"returns":13797,"isSignal":9},54.18,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7043,"price":13799,"returns":13800,"isSignal":9},55.7,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7050,"price":13802,"returns":13803,"isSignal":9},57.02,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7057,"price":13746,"returns":13805,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7064,"price":13807,"returns":13808,"isSignal":9},59.03,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7071,"price":13810,"returns":13811,"isSignal":9},59.4,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7078,"price":13813,"returns":13814,"isSignal":9},59.66,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7084,"price":13816,"returns":13817,"isSignal":9},60.44,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7091,"price":13819,"returns":13820,"isSignal":9},61.33,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7098,"price":13822,"returns":13823,"isSignal":9},61.61,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7105,"price":13825,"returns":13826,"isSignal":9},62.12,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7112,"price":13828,"returns":13829,"isSignal":9},62.57,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7119,"price":13831,"returns":13832,"isSignal":9},62.27,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7126,"price":13834,"returns":13835,"isSignal":9},61.44,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7133,"price":13837,"returns":13838,"isSignal":9},61.36,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7140,"price":13840,"returns":13841,"isSignal":9},62.16,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7147,"price":13843,"returns":13844,"isSignal":9},63.07,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7154,"price":13846,"returns":13847,"isSignal":9},64.58,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7161,"price":13849,"returns":13850,"isSignal":9},66.3,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7168,"price":13852,"returns":13853,"isSignal":9},67.51,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7175,"price":13855,"returns":13856,"isSignal":9},68.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7182,"price":13858,"returns":13859,"isSignal":9},68.67,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7189,"price":13861,"returns":13862,"isSignal":9},69.15,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7196,"price":13864,"returns":13865,"isSignal":9},70.02,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7203,"price":13867,"returns":13868,"isSignal":9},70.28,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7210,"price":13870,"returns":13871,"isSignal":9},70.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7217,"price":13873,"returns":13874,"isSignal":9},70.99,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7223,"price":13876,"returns":13877,"isSignal":9},71.61,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7230,"price":13879,"returns":13880,"isSignal":9},71.8,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7237,"price":13882,"returns":13883,"isSignal":9},71.68,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7244,"price":13885,"returns":13886,"isSignal":9},72.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7880,"price":13888,"returns":13889,"isSignal":9},88.13,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7887,"price":13891,"returns":13892,"isSignal":9},85.37,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7894,"price":13894,"returns":13895,"isSignal":9},82.94,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7908,"price":13897,"returns":13898,"isSignal":9},80.77,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7914,"price":13900,"returns":13901,"isSignal":9},81.37,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7921,"price":13903,"returns":13904,"isSignal":9},81.59,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7928,"price":13906,"returns":13907,"isSignal":9},80.99,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7935,"price":13909,"returns":13910,"isSignal":9},80.76,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7983,"price":13912,"returns":13913,"isSignal":9},86.39,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9341,"price":13915,"returns":13916,"isSignal":9},164.47,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9348,"price":13918,"returns":13919,"isSignal":9},161.66,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9369,"price":13921,"returns":13922,"isSignal":9},157,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9376,"price":13924,"returns":13925,"isSignal":9},156.78,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9473,"price":13927,"returns":13928,"isSignal":9},162.61,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9480,"price":13930,"returns":13931,"isSignal":9},160.34,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9487,"price":13933,"returns":13934,"isSignal":9},158.57,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9494,"price":13936,"returns":13937,"isSignal":9},156.54,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9500,"price":13939,"returns":13940,"isSignal":9},153.96,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9507,"price":13942,"returns":13943,"isSignal":9},153.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9514,"price":13945,"returns":13946,"isSignal":9},153.77,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9521,"price":13948,"returns":13949,"isSignal":9},154.53,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9528,"price":13951,"returns":13952,"isSignal":9},155.61,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9535,"price":13954,"returns":13955,"isSignal":9},157.97,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":9644,"price":13957,"returns":13958,"isSignal":9},169.83,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10536,"price":13960,"returns":13961,"isSignal":64,"signalType":13204},222.66,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10543,"price":13963,"returns":13964,"isSignal":64,"signalType":13204},219.71,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10550,"price":13966,"returns":13967,"isSignal":9},215.85,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10557,"price":13969,"returns":13970,"isSignal":9},215.34,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10979,"price":13972,"returns":13973,"isSignal":64,"signalType":13204},267.25,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10986,"price":13975,"returns":13976,"isSignal":64,"signalType":13204},247.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10993,"price":13978,"returns":13979,"isSignal":64,"signalType":13204},230.64,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11000,"price":13981,"returns":13982,"isSignal":9},222.4,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11007,"price":13984,"returns":13985,"isSignal":9},219.22,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11014,"price":13987,"returns":13988,"isSignal":9},222.13,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11021,"price":13990,"returns":13991,"isSignal":9},230.95,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11028,"price":13993,"returns":13994,"isSignal":9},235.98,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11035,"price":13996,"returns":13997,"isSignal":9},243.54,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11042,"price":13999,"returns":14000,"isSignal":9},244.92,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11767,"price":14002,"returns":14003,"isSignal":64,"signalType":13204},365.86,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11774,"price":14005,"returns":14006,"isSignal":9},357.18,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11781,"price":14008,"returns":14009,"isSignal":9},354.99,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11795,"price":14011,"returns":14012,"isSignal":9},350.97,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11802,"price":14014,"returns":14015,"isSignal":64,"signalType":13204},344.82,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11809,"price":14017,"returns":14018,"isSignal":9},344.65,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11816,"price":14020,"returns":14021,"isSignal":9},338.96,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11823,"price":14023,"returns":14024,"isSignal":9},335.37,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11830,"price":14026,"returns":14027,"isSignal":9},334.85,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11837,"price":14029,"returns":14030,"isSignal":9},339.98,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11844,"price":14032,"returns":14033,"isSignal":9},343.82,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11872,"price":14035,"returns":14036,"isSignal":9},364.73,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11879,"price":14038,"returns":14039,"isSignal":9},361.47,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11886,"price":14041,"returns":14042,"isSignal":9},360,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11893,"price":14044,"returns":14045,"isSignal":9},352.94,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11900,"price":14047,"returns":14048,"isSignal":9},343.49,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11907,"price":14050,"returns":14051,"isSignal":9},335.05,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11914,"price":14053,"returns":14054,"isSignal":9},329.71,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11921,"price":14056,"returns":14057,"isSignal":9},321.36,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11928,"price":14059,"returns":14060,"isSignal":9},319.39,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11935,"price":14062,"returns":14063,"isSignal":9},323.63,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11942,"price":14065,"returns":14066,"isSignal":9},327.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11949,"price":14068,"returns":14069,"isSignal":9},333.38,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11956,"price":14071,"returns":14072,"isSignal":9},340.06,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11963,"price":14074,"returns":14075,"isSignal":9},345.08,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11970,"price":14077,"returns":14078,"isSignal":9},348.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11977,"price":14080,"returns":14081,"isSignal":9},351.21,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11984,"price":14083,"returns":14084,"isSignal":9},348.76,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11991,"price":14086,"returns":14087,"isSignal":9},346.6,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11998,"price":14089,"returns":14090,"isSignal":9},343.29,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12005,"price":14092,"returns":14093,"isSignal":9},340.21,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12012,"price":14095,"returns":14096,"isSignal":9},341.48,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12019,"price":14098,"returns":14099,"isSignal":9},343.7,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12026,"price":14101,"returns":14102,"isSignal":9},347.73,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12033,"price":14104,"returns":14105,"isSignal":9},353,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12040,"price":14107,"returns":14108,"isSignal":9},356.51,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12047,"price":14110,"returns":14111,"isSignal":9},358.06,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12054,"price":14113,"returns":14114,"isSignal":9},358.13,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12061,"price":14116,"returns":14117,"isSignal":9},357.75,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12068,"price":14119,"returns":14120,"isSignal":9},353.05,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12075,"price":14122,"returns":14123,"isSignal":9},349.98,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12082,"price":14125,"returns":14126,"isSignal":9},348.22,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12089,"price":14128,"returns":14129,"isSignal":9},350.89,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":12096,"price":14131,"returns":14132,"isSignal":9},352.23,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":165,"price":14005,"returns":14134,"isSignal":9},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":172,"price":14136,"returns":14137,"isSignal":9},361.11,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":179,"price":14139,"returns":14140,"isSignal":9},364.7,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":186,"price":14142,"returns":14143,"isSignal":9},365.27,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":192,"price":14145,"returns":14146,"isSignal":9},365.68,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":198,"price":14148,"returns":14149,"isSignal":9},366.74,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":205,"price":14151,"returns":14152,"isSignal":9},368.14,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":346,"price":14154,"returns":14155,"isSignal":9},377.99,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":43,"price":14157,"returns":14158,"isSignal":9},513.6,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":66,"price":14160,"returns":14161,"isSignal":64,"signalType":13204},504.76,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":87,"price":14163,"returns":14164,"isSignal":9},495.63,{"1m":13197,"3m":13197,"6m":13197,"1y":13197},[14166,14169,14171,14173,14175,14177,14179,14181,14183,14185,14187,14189,14191,14193,14195,14197,14199,14201,14203,14205,14207,14209,14211,14213,14215,14217,14219,14221,14223,14225,14227,14229,14231,14233,14235,14237,14239,14241,14243,14245,14247,14249,14251,14253,14255,14257,14259,14261,14263,14265],{"date":3256,"price":3259,"returns":14167,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},"OSCILLATOR",{"date":3263,"price":3266,"returns":14170,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4010,"price":4013,"returns":14172,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4073,"price":4076,"returns":14174,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4094,"price":4097,"returns":14176,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4154,"price":4157,"returns":14178,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4161,"price":4164,"returns":14180,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4168,"price":4171,"returns":14182,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4175,"price":4178,"returns":14184,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4182,"price":4184,"returns":14186,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4319,"price":4322,"returns":14188,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4326,"price":4329,"returns":14190,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4333,"price":4334,"returns":14192,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4339,"price":4342,"returns":14194,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4346,"price":4349,"returns":14196,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4353,"price":4356,"returns":14198,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4608,"price":4611,"returns":14200,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4615,"price":4618,"returns":14202,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4622,"price":4625,"returns":14204,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4629,"price":4632,"returns":14206,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4636,"price":4639,"returns":14208,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4643,"price":4646,"returns":14210,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4650,"price":4653,"returns":14212,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4657,"price":4660,"returns":14214,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4843,"price":4846,"returns":14216,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":4870,"price":4873,"returns":14218,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6600,"price":6603,"returns":14220,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6607,"price":6597,"returns":14222,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6655,"price":6658,"returns":14224,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6766,"price":6769,"returns":14226,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6773,"price":6776,"returns":14228,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6871,"price":6874,"returns":14230,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6878,"price":6881,"returns":14232,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6885,"price":6888,"returns":14234,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6892,"price":6895,"returns":14236,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6899,"price":6902,"returns":14238,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6906,"price":6909,"returns":14240,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":6913,"price":6916,"returns":14242,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7008,"price":7011,"returns":14244,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":7935,"price":7938,"returns":14246,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10536,"price":10539,"returns":14248,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10543,"price":10546,"returns":14250,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":10993,"price":10996,"returns":14252,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11000,"price":11003,"returns":14254,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11774,"price":11777,"returns":14256,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11781,"price":11784,"returns":14258,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":11921,"price":11924,"returns":14260,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":43,"price":12723,"returns":14262,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":66,"price":12729,"returns":14264,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":122,"price":13034,"returns":14266,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},[],[14269,14271,14273,14275,14277],{"date":43,"price":850,"returns":14270,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":66,"price":856,"returns":14272,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":87,"price":869,"returns":14274,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":107,"price":1193,"returns":14276,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},{"date":122,"price":1198,"returns":14278,"isSignal":64,"signalType":14168},{"1m":13197,"3m":13197,"6m":13197,"1y":13197},[14280,14282,14284,14286,14288,14290,14292,14294,14296,14298,14300,14302,14304,14306,14308,14310,14312,14314,14316,14317,14319,14321,14323,14325,14327,14329,14331,14333,14335,14337,14339,14341,14343,14345,14347,14349,14351,14353,14355,14357,14359,14361,14363,14365,14367,14369,14371,14373,14375,14377,14379,14381,14383,14385,14387,14389,14391,14393,14395,14397,14399,14401,14403,14405,14407,14409,14411,14413,14415,14417,14419,14421,14423,14425,14427,14429,14431,14433,14435,14437,14439,14441,14443,14445,14447,14449,14451,14453,14455,14457,14459,14461,14463,14465,14467,14469,14471,14473,14475,14477,14479,14481,14483,14485,14487,14489,14491,14493,14495,14497,14499,14501,14503,14505,14507,14509,14511,14513,14515,14517,14519,14521,14523,14525,14527,14529,14531,14533,14535,14537,14539,14541,14543,14545,14547,14549,14551,14553,14555,14557,14559,14561,14563,14565,14567,14569,14571,14573,14575,14577,14579,14581,14582,14584,14586,14588,14590,14592,14594,14596,14598,14600,14602,14604,14606,14608,14610,14612,14614,14616],{"time":246,"value":14281,"isSignal":9},1.1727,{"time":253,"value":14283,"isSignal":64},1.2112,{"time":260,"value":14285,"isSignal":9},0.9696,{"time":266,"value":14287,"isSignal":64},1.2276,{"time":273,"value":14289,"isSignal":9},1.0645,{"time":279,"value":14291,"isSignal":9},1.0094,{"time":286,"value":14293,"isSignal":9},0.9011,{"time":293,"value":14295,"isSignal":9},0.9936,{"time":298,"value":14297,"isSignal":9},1.046,{"time":305,"value":14299,"isSignal":9},1.064,{"time":312,"value":14301,"isSignal":9},1.0606,{"time":319,"value":14303,"isSignal":9},1.0261,{"time":325,"value":14305,"isSignal":9},1.0559,{"time":331,"value":14307,"isSignal":9},1.2876,{"time":336,"value":14309,"isSignal":9},1.1246,{"time":341,"value":14311,"isSignal":9},0.9475,{"time":346,"value":14313,"isSignal":9},1.0056,{"time":352,"value":14315,"isSignal":9},1.0184,{"time":359,"value":14283,"isSignal":64},{"time":366,"value":14318,"isSignal":9},1.1288,{"time":372,"value":14320,"isSignal":9},1.1112,{"time":379,"value":14322,"isSignal":9},0.9538,{"time":386,"value":14324,"isSignal":9},1.0707,{"time":392,"value":14326,"isSignal":9},0.9269,{"time":398,"value":14328,"isSignal":9},0.996,{"time":404,"value":14330,"isSignal":9},0.9634,{"time":411,"value":14332,"isSignal":9},0.9074,{"time":418,"value":14334,"isSignal":9},1.0821,{"time":425,"value":14336,"isSignal":9},1.1312,{"time":431,"value":14338,"isSignal":9},1.0735,{"time":438,"value":14340,"isSignal":64},1.2859,{"time":444,"value":14342,"isSignal":64},1.3225,{"time":451,"value":14344,"isSignal":9},1.2008,{"time":457,"value":14346,"isSignal":9},1.2295,{"time":464,"value":14348,"isSignal":9},1.2066,{"time":470,"value":14350,"isSignal":9},1.1294,{"time":477,"value":14352,"isSignal":9},1.0661,{"time":484,"value":14354,"isSignal":9},1.2074,{"time":491,"value":14356,"isSignal":9},1.0413,{"time":498,"value":14358,"isSignal":9},1.1056,{"time":505,"value":14360,"isSignal":9},1.2249,{"time":511,"value":14362,"isSignal":9},0.8873,{"time":517,"value":14364,"isSignal":9},1.1152,{"time":522,"value":14366,"isSignal":9},1.159,{"time":529,"value":14368,"isSignal":9},1.0516,{"time":536,"value":14370,"isSignal":9},1.1118,{"time":543,"value":14372,"isSignal":9},1.258,{"time":550,"value":14374,"isSignal":9},1.2022,{"time":557,"value":14376,"isSignal":9},1.3349,{"time":564,"value":14378,"isSignal":9},1.3979,{"time":571,"value":14380,"isSignal":9},1.2746,{"time":578,"value":14382,"isSignal":9},1.349,{"time":585,"value":14384,"isSignal":9},1.8306,{"time":592,"value":14386,"isSignal":9},1.3566,{"time":599,"value":14388,"isSignal":9},1.081,{"time":606,"value":14390,"isSignal":9},0.8561,{"time":613,"value":14392,"isSignal":9},0.8695,{"time":620,"value":14394,"isSignal":9},0.8276,{"time":627,"value":14396,"isSignal":9},0.9234,{"time":633,"value":14398,"isSignal":9},0.9078,{"time":639,"value":14400,"isSignal":9},0.8134,{"time":646,"value":14402,"isSignal":9},0.8029,{"time":652,"value":14404,"isSignal":9},0.9927,{"time":659,"value":14406,"isSignal":9},1.035,{"time":666,"value":14408,"isSignal":9},1.1066,{"time":672,"value":14410,"isSignal":9},1.1091,{"time":679,"value":14412,"isSignal":9},1.0043,{"time":686,"value":14414,"isSignal":9},1.0279,{"time":693,"value":14416,"isSignal":64},1.2864,{"time":699,"value":14418,"isSignal":9},1.1379,{"time":706,"value":14420,"isSignal":64},1.4161,{"time":713,"value":14422,"isSignal":9},1.2457,{"time":720,"value":14424,"isSignal":9},1.2231,{"time":727,"value":14426,"isSignal":9},1.1552,{"time":733,"value":14428,"isSignal":9},1.5421,{"time":739,"value":14430,"isSignal":9},1.6387,{"time":746,"value":14432,"isSignal":9},1.5516,{"time":753,"value":14434,"isSignal":9},1.4484,{"time":760,"value":14436,"isSignal":9},1.4092,{"time":767,"value":14438,"isSignal":9},1.2855,{"time":774,"value":14440,"isSignal":9},1.1001,{"time":781,"value":14442,"isSignal":9},1.0803,{"time":787,"value":14444,"isSignal":9},1.057,{"time":794,"value":14446,"isSignal":9},0.9198,{"time":801,"value":14448,"isSignal":9},0.9904,{"time":808,"value":14450,"isSignal":9},0.8596,{"time":815,"value":14452,"isSignal":9},0.6985,{"time":821,"value":14454,"isSignal":9},0.6803,{"time":828,"value":14456,"isSignal":9},0.7161,{"time":834,"value":14458,"isSignal":9},0.6928,{"time":841,"value":14460,"isSignal":9},0.6818,{"time":43,"value":14462,"isSignal":9},0.7027,{"time":66,"value":14464,"isSignal":9},0.9258,{"time":860,"value":14466,"isSignal":9},0.707,{"time":87,"value":14468,"isSignal":9},1.0506,{"time":873,"value":14470,"isSignal":9},1.0091,{"time":880,"value":14472,"isSignal":9},1.0336,{"time":886,"value":14474,"isSignal":64},1.2941,{"time":893,"value":14476,"isSignal":64},1.287,{"time":900,"value":14478,"isSignal":9},1.3405,{"time":906,"value":14480,"isSignal":9},1.1478,{"time":912,"value":14482,"isSignal":9},1.2491,{"time":919,"value":14484,"isSignal":9},1.1398,{"time":926,"value":14486,"isSignal":9},1.2193,{"time":933,"value":14488,"isSignal":9},1.1127,{"time":939,"value":14490,"isSignal":9},1.1982,{"time":946,"value":14492,"isSignal":9},1.1699,{"time":951,"value":14494,"isSignal":9},1.1164,{"time":958,"value":14496,"isSignal":9},1.1517,{"time":965,"value":14498,"isSignal":9},1.2841,{"time":972,"value":14500,"isSignal":9},1.2204,{"time":978,"value":14502,"isSignal":9},1.0862,{"time":985,"value":14504,"isSignal":9},1.0714,{"time":992,"value":14506,"isSignal":9},1.2161,{"time":999,"value":14508,"isSignal":9},1.2111,{"time":1006,"value":14510,"isSignal":9},1.289,{"time":1013,"value":14512,"isSignal":9},1.1975,{"time":1020,"value":14514,"isSignal":9},1.1099,{"time":1027,"value":14516,"isSignal":9},1.0808,{"time":1034,"value":14518,"isSignal":9},1.0866,{"time":1041,"value":14520,"isSignal":9},1.0782,{"time":1048,"value":14522,"isSignal":9},1.2058,{"time":1055,"value":14524,"isSignal":9},1.0643,{"time":1062,"value":14526,"isSignal":9},0.9996,{"time":1069,"value":14528,"isSignal":9},0.9859,{"time":1075,"value":14530,"isSignal":9},1.0476,{"time":1081,"value":14532,"isSignal":9},1.05,{"time":1088,"value":14534,"isSignal":9},0.9401,{"time":1095,"value":14536,"isSignal":9},1.0621,{"time":1101,"value":14538,"isSignal":9},1.0224,{"time":1108,"value":14540,"isSignal":9},0.9434,{"time":1115,"value":14542,"isSignal":9},0.9525,{"time":1122,"value":14544,"isSignal":9},0.8601,{"time":1129,"value":14546,"isSignal":9},0.9746,{"time":1136,"value":14548,"isSignal":9},0.9868,{"time":1143,"value":14550,"isSignal":9},0.7574,{"time":1150,"value":14552,"isSignal":9},0.7382,{"time":1157,"value":14554,"isSignal":9},0.8313,{"time":1164,"value":14556,"isSignal":9},0.7677,{"time":1171,"value":14558,"isSignal":9},0.8808,{"time":1178,"value":14560,"isSignal":9},0.8762,{"time":1185,"value":14562,"isSignal":9},0.8993,{"time":107,"value":14564,"isSignal":9},0.7726,{"time":122,"value":14566,"isSignal":9},0.8974,{"time":1201,"value":14568,"isSignal":9},0.9556,{"time":1208,"value":14570,"isSignal":64},1.2138,{"time":1215,"value":14572,"isSignal":9},1.1151,{"time":1222,"value":14574,"isSignal":9},1.175,{"time":1229,"value":14576,"isSignal":64},1.2692,{"time":1236,"value":14578,"isSignal":9},1.2299,{"time":1243,"value":14580,"isSignal":9},1.0669,{"time":1250,"value":14504,"isSignal":9},{"time":1257,"value":14583,"isSignal":9},0.8616,{"time":1264,"value":14585,"isSignal":9},0.7619,{"time":1270,"value":14587,"isSignal":9},0.7878,{"time":1277,"value":14589,"isSignal":9},0.666,{"time":1284,"value":14591,"isSignal":9},0.8842,{"time":1290,"value":14593,"isSignal":9},0.9419,{"time":1297,"value":14595,"isSignal":9},1.0463,{"time":1304,"value":14597,"isSignal":9},0.7753,{"time":1310,"value":14599,"isSignal":9},1.0721,{"time":1316,"value":14601,"isSignal":9},1.0938,{"time":1323,"value":14603,"isSignal":9},0.9598,{"time":1330,"value":14605,"isSignal":9},0.9793,{"time":1337,"value":14607,"isSignal":9},1.1772,{"time":1344,"value":14609,"isSignal":9},1.164,{"time":1351,"value":14611,"isSignal":64},1.2216,{"time":1358,"value":14613,"isSignal":64},1.2685,{"time":1365,"value":14615,"isSignal":9},1.3671,{"time":1372,"value":14617,"isSignal":9},1.3107,{"benchmark":1378,"referenceLine":14619,"maxValue":58,"n":14620,"d":58,"weakPeriod":14620,"longGap":58,"shortGap":14621},1.2,12,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]