[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyZuQCRITqhTEttbxb0G-pwWWMJEoqnsNzovmheQTdb8":3,"chart-RETL":1223},{"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":53,"signals":57,"strategies":321,"isLive":320},"RETL","Direxion Daily Retail Bull 3X Shares","소매 3배","정상",1,false,"2025-03-10","2026-10-02",7.22,0.42,15,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.9,-1.3,47,22.6,2.9,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},31.6,23.9,87,56.2,10.4,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},50.5,24.1,60,93.9,16.5,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},267.5,32.7,73,419.5,28.4,{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},263.8,9.9,53,468.5,33.3,{"avg":47,"median":48,"positiveRate":49,"samples":50,"avgMaxReturn":51,"avgPeakWeeks":52},180.1,55.4,71,14,508.6,59.2,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":9,"active":9},35.9,{"active":9},[58,79,101,119,134,151,168,185,201,220,237,256,275,290,304],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":73,"partial":78},"2015-08-24",11.58,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-1.32,22.81,-3.08,32.69,9.94,-23.2,{"1m":69,"3m":70,"6m":70,"1y":71,"18m":72,"2y":72},8.62,24.59,44.04,53.62,{"1m":74,"3m":75,"6m":75,"1y":76,"18m":77,"2y":77},3,13,51,67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":80,"price":81,"returns":82,"maxReturns":89,"peakWeeks":95,"partial":100},"2017-08-14",8.12,{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},25.99,27.65,69.04,118.13,39.15,-19.5,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},27.15,33.17,105.27,128.42,140.56,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":43,"2y":43},4,6,23,52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":102,"price":103,"returns":104,"maxReturns":110,"peakWeeks":115,"partial":118},"2017-08-21",8.89,{"1m":105,"3m":106,"6m":29,"1y":107,"18m":108,"2y":109},11.72,15.57,106.93,24.91,-28.16,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":114,"2y":114},17.29,21.6,87.43,119.66,{"1m":96,"3m":116,"6m":117,"1y":99,"18m":99,"2y":99},5,22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":131,"partial":133},"2018-11-19",11.48,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},-37.48,-3.26,-25.83,-20.53,-62.02,7.48,{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},15.02,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},2,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":137,"maxReturns":144,"peakWeeks":147,"partial":150},"2018-12-03",10.17,{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},-8.82,2.99,-20.46,-5.01,-38.46,51.63,{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},6.64,21.81,{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},12,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":154,"maxReturns":161,"peakWeeks":165,"partial":167},"2018-12-10",9.26,{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},11.52,14.54,-6.39,2.68,-46.47,59.17,{"1m":162,"3m":163,"6m":163,"1y":163,"18m":163,"2y":164},17.91,33.78,69.77,{"1m":96,"3m":166,"6m":166,"1y":166,"18m":166,"2y":149},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":169,"price":170,"returns":171,"maxReturns":178,"peakWeeks":182,"partial":184},"2018-12-17",7.18,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},53.61,37.37,24.12,43.8,-26.94,126.35,{"1m":179,"3m":180,"6m":180,"1y":180,"18m":180,"2y":181},55.04,72.54,133.06,{"1m":96,"3m":183,"6m":183,"1y":183,"18m":183,"2y":149},10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":188,"maxReturns":194,"peakWeeks":198,"partial":200},"2018-12-24",8.4,{"1m":189,"3m":190,"6m":97,"1y":191,"18m":192,"2y":193},29,30.26,26.89,-41.52,108.33,{"1m":195,"3m":196,"6m":196,"1y":196,"18m":196,"2y":197},32.55,47.51,111.33,{"1m":74,"3m":199,"6m":199,"1y":199,"18m":199,"2y":149},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":202,"price":203,"returns":204,"maxReturns":211,"peakWeeks":216,"partial":219},"2019-08-12",6.54,{"1m":205,"3m":206,"6m":207,"1y":208,"18m":209,"2y":210},39.67,50.08,45.79,42.55,328.3,555.07,{"1m":212,"3m":213,"6m":214,"1y":214,"18m":215,"2y":215},45.11,55.52,66.11,779.31,{"1m":96,"3m":148,"6m":217,"1y":217,"18m":218,"2y":218},19,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":223,"maxReturns":229,"peakWeeks":234,"partial":236},"2020-03-02",6.2,{"1m":224,"3m":225,"6m":175,"1y":226,"18m":227,"2y":228},-73.95,0.91,372.53,585.37,201.87,{"1m":230,"3m":231,"6m":232,"1y":233,"18m":233,"2y":233},-7.78,4.85,66.16,826.91,{"1m":8,"3m":75,"6m":235,"1y":19,"18m":19,"2y":19},26,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":238,"price":239,"returns":240,"maxReturns":247,"peakWeeks":252,"partial":255},"2020-03-09",3.25,{"1m":241,"3m":242,"6m":243,"1y":244,"18m":245,"2y":246},-10.17,52.63,155.07,1269.48,1092.2,420.4,{"1m":248,"3m":249,"6m":250,"1y":251,"18m":251,"2y":251},-3.88,105.74,217.31,1670.11,{"1m":96,"3m":75,"6m":253,"1y":254,"18m":254,"2y":254},25,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":257,"price":258,"returns":259,"maxReturns":266,"peakWeeks":271,"partial":274},"2020-03-16",1.82,{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},68.61,187.81,370.26,2083.35,2131.82,1077.24,{"1m":267,"3m":268,"6m":269,"1y":270,"18m":270,"2y":270},75.25,266.65,465.49,3054.58,{"1m":96,"3m":148,"6m":272,"1y":273,"18m":273,"2y":273},24,45,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":278,"maxReturns":285,"peakWeeks":288,"partial":289},"2022-05-16",8.81,{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},-8.93,28.48,-6.02,-36.17,-31.3,6.67,{"1m":286,"3m":287,"6m":287,"1y":287,"18m":287,"2y":287},30.68,66.97,{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":291,"price":121,"returns":292,"maxReturns":299,"peakWeeks":302,"partial":303},"2022-05-23",{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},-14.51,-17.66,-22.78,-53.5,-45.82,-21.5,{"1m":300,"3m":301,"6m":301,"1y":301,"18m":301,"2y":301},-0.58,28.19,{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":305,"returns":306,"maxReturns":313,"peakWeeks":318,"partial":319},5.66,{"1m":307,"3m":308,"6m":309,"1y":310,"18m":311,"2y":312},-11.45,23.93,77.72,28.04,38.37,27.52,{"1m":314,"3m":315,"6m":316,"1y":317,"18m":317,"2y":317},19.23,45.03,90.49,97.49,{"1m":74,"3m":75,"6m":235,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},true,{"statistical":322,"oscillator":408},{"name":323,"marker":324,"events":325,"summary":401},"Signal A","노란색 A",[326,331,336,341,346,351,356,361,366,371,376,381,386,391,396],{"date":59,"price":60,"returns":327,"maxReturns":328,"peakWeeks":329,"partial":330},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":70,"1y":71,"18m":72,"2y":72},{"1m":74,"3m":75,"6m":75,"1y":76,"18m":77,"2y":77},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":80,"price":81,"returns":332,"maxReturns":333,"peakWeeks":334,"partial":335},{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":99,"18m":43,"2y":43},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":102,"price":103,"returns":337,"maxReturns":338,"peakWeeks":339,"partial":340},{"1m":105,"3m":106,"6m":29,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":114,"2y":114},{"1m":96,"3m":116,"6m":117,"1y":99,"18m":99,"2y":99},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":342,"maxReturns":343,"peakWeeks":344,"partial":345},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":347,"maxReturns":348,"peakWeeks":349,"partial":350},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":352,"maxReturns":353,"peakWeeks":354,"partial":355},{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},{"1m":162,"3m":163,"6m":163,"1y":163,"18m":163,"2y":164},{"1m":96,"3m":166,"6m":166,"1y":166,"18m":166,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":169,"price":170,"returns":357,"maxReturns":358,"peakWeeks":359,"partial":360},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":179,"3m":180,"6m":180,"1y":180,"18m":180,"2y":181},{"1m":96,"3m":183,"6m":183,"1y":183,"18m":183,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":362,"maxReturns":363,"peakWeeks":364,"partial":365},{"1m":189,"3m":190,"6m":97,"1y":191,"18m":192,"2y":193},{"1m":195,"3m":196,"6m":196,"1y":196,"18m":196,"2y":197},{"1m":74,"3m":199,"6m":199,"1y":199,"18m":199,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":202,"price":203,"returns":367,"maxReturns":368,"peakWeeks":369,"partial":370},{"1m":205,"3m":206,"6m":207,"1y":208,"18m":209,"2y":210},{"1m":212,"3m":213,"6m":214,"1y":214,"18m":215,"2y":215},{"1m":96,"3m":148,"6m":217,"1y":217,"18m":218,"2y":218},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":372,"maxReturns":373,"peakWeeks":374,"partial":375},{"1m":224,"3m":225,"6m":175,"1y":226,"18m":227,"2y":228},{"1m":230,"3m":231,"6m":232,"1y":233,"18m":233,"2y":233},{"1m":8,"3m":75,"6m":235,"1y":19,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":238,"price":239,"returns":377,"maxReturns":378,"peakWeeks":379,"partial":380},{"1m":241,"3m":242,"6m":243,"1y":244,"18m":245,"2y":246},{"1m":248,"3m":249,"6m":250,"1y":251,"18m":251,"2y":251},{"1m":96,"3m":75,"6m":253,"1y":254,"18m":254,"2y":254},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":257,"price":258,"returns":382,"maxReturns":383,"peakWeeks":384,"partial":385},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":270,"2y":270},{"1m":96,"3m":148,"6m":272,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":387,"maxReturns":388,"peakWeeks":389,"partial":390},{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":287,"6m":287,"1y":287,"18m":287,"2y":287},{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":291,"price":121,"returns":392,"maxReturns":393,"peakWeeks":394,"partial":395},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":300,"3m":301,"6m":301,"1y":301,"18m":301,"2y":301},{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":305,"returns":397,"maxReturns":398,"peakWeeks":399,"partial":400},{"1m":307,"3m":308,"6m":309,"1y":310,"18m":311,"2y":312},{"1m":314,"3m":315,"6m":316,"1y":317,"18m":317,"2y":317},{"1m":74,"3m":75,"6m":235,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"1m":402,"3m":403,"6m":404,"1y":405,"18m":406,"2y":407},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":50,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":409,"marker":410,"events":411,"summary":1195},"Signal B","보라색 B",[412,430,449,469,487,505,525,530,535,540,545,550,566,587,605,623,640,645,662,679,695,713,726,740,754,768,783,798,812,826,840,854,869,884,889,894,909,924,939,953,968,983,997,1013,1030,1046,1062,1077,1092,1097,1113,1130,1146,1161,1178],{"date":413,"price":414,"returns":415,"maxReturns":422,"peakWeeks":427,"partial":429},"2016-02-08",9.16,{"1m":416,"3m":417,"6m":418,"1y":419,"18m":420,"2y":421},33.68,37.38,79.81,43.19,0.23,35.25,{"1m":423,"3m":424,"6m":425,"1y":426,"18m":426,"2y":426},33.88,53.21,81.33,94.13,{"1m":96,"3m":75,"6m":235,"1y":428,"18m":428,"2y":428},43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":431,"price":432,"returns":433,"maxReturns":439,"peakWeeks":444,"partial":448},"2017-03-20",10.61,{"1m":434,"3m":435,"6m":157,"1y":436,"18m":437,"2y":438},12.53,-13.7,3.29,68.83,-7.09,{"1m":440,"3m":441,"6m":441,"1y":442,"18m":443,"2y":443},16.21,22.12,57.05,84.05,{"1m":96,"3m":445,"6m":445,"1y":446,"18m":447,"2y":447},7,44,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":450,"price":451,"returns":452,"maxReturns":459,"peakWeeks":465,"partial":468},"2017-06-12",9.58,{"1m":453,"3m":454,"6m":455,"1y":456,"18m":457,"2y":458},-1.45,6.85,29.77,68.58,-3.3,-9.48,{"1m":460,"3m":461,"6m":462,"1y":463,"18m":464,"2y":464},8.75,11.5,36.2,81.34,104.02,{"1m":74,"3m":466,"6m":235,"1y":99,"18m":467,"2y":467},8,62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":414,"returns":471,"maxReturns":478,"peakWeeks":484,"partial":486},"2017-06-19",{"1m":472,"3m":473,"6m":474,"1y":475,"18m":476,"2y":477},6.57,8.48,46.81,87.99,-21.62,-2.72,{"1m":479,"3m":480,"6m":481,"1y":482,"18m":483,"2y":483},13.69,16.55,50.63,95.2,113.28,{"1m":132,"3m":445,"6m":235,"1y":99,"18m":485,"2y":485},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":488,"price":489,"returns":490,"maxReturns":497,"peakWeeks":503,"partial":504},"2017-06-26",10.14,{"1m":491,"3m":492,"6m":493,"1y":494,"18m":495,"2y":496},2.16,5.18,29.6,51.87,-17.15,-12.18,{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":502},2.91,6.69,40.36,76.38,92.72,{"1m":96,"3m":75,"6m":235,"1y":76,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":506,"price":507,"returns":508,"maxReturns":515,"peakWeeks":521,"partial":524},"2017-07-10",9.44,{"1m":509,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},-2.66,-1.24,64.87,69.62,9.43,-0.61,{"1m":516,"3m":517,"6m":518,"1y":519,"18m":520,"2y":520},13.13,14.6,66.8,89.47,107.02,{"1m":96,"3m":166,"6m":235,"1y":522,"18m":523,"2y":523},49,58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":526,"maxReturns":527,"peakWeeks":528,"partial":529},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":531,"maxReturns":532,"peakWeeks":533,"partial":534},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":536,"maxReturns":537,"peakWeeks":538,"partial":539},{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},{"1m":162,"3m":163,"6m":163,"1y":163,"18m":163,"2y":164},{"1m":96,"3m":166,"6m":166,"1y":166,"18m":166,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":169,"price":170,"returns":541,"maxReturns":542,"peakWeeks":543,"partial":544},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":179,"3m":180,"6m":180,"1y":180,"18m":180,"2y":181},{"1m":96,"3m":183,"6m":183,"1y":183,"18m":183,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":546,"maxReturns":547,"peakWeeks":548,"partial":549},{"1m":189,"3m":190,"6m":97,"1y":191,"18m":192,"2y":193},{"1m":195,"3m":196,"6m":196,"1y":196,"18m":196,"2y":197},{"1m":74,"3m":199,"6m":199,"1y":199,"18m":199,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":551,"price":552,"returns":553,"maxReturns":560,"peakWeeks":564,"partial":565},"2018-12-31",9.27,{"1m":554,"3m":555,"6m":556,"1y":557,"18m":558,"2y":559},10.38,22.86,-0.24,8.08,-38.27,85.37,{"1m":561,"3m":562,"6m":562,"1y":562,"18m":562,"2y":563},20.05,33.6,95.27,{"1m":132,"3m":466,"6m":466,"1y":466,"18m":466,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":567,"price":568,"returns":569,"maxReturns":576,"peakWeeks":583,"partial":586},"2019-05-27",7.5,{"1m":570,"3m":571,"6m":572,"1y":573,"18m":574,"2y":575},18.65,-6.84,28.6,-34.49,96.45,447.48,{"1m":577,"3m":578,"6m":579,"1y":580,"18m":581,"2y":582},22.85,26.3,35.53,44.75,97.34,666.25,{"1m":74,"3m":116,"6m":98,"1y":584,"18m":585,"2y":25},30,78,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":588,"price":589,"returns":590,"maxReturns":597,"peakWeeks":602,"partial":604},"2019-06-03",8.09,{"1m":591,"3m":592,"6m":593,"1y":594,"18m":595,"2y":596},14.35,-5.45,19.42,-22.63,90.63,415.8,{"1m":598,"3m":598,"6m":599,"1y":600,"18m":595,"2y":601},17.15,25.7,34.26,610.71,{"1m":96,"3m":96,"6m":117,"1y":189,"18m":585,"2y":603},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":606,"price":607,"returns":608,"maxReturns":615,"peakWeeks":620,"partial":622},"2019-08-26",6.99,{"1m":609,"3m":610,"6m":611,"1y":612,"18m":613,"2y":614},17.82,38.05,-2.55,40.67,287.53,517.01,{"1m":616,"3m":617,"6m":618,"1y":618,"18m":619,"2y":619},35.73,45.48,55.38,722.52,{"1m":132,"3m":183,"6m":621,"1y":621,"18m":447,"2y":447},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":624,"price":625,"returns":626,"maxReturns":632,"peakWeeks":637,"partial":639},"2019-09-02",7.65,{"1m":627,"3m":578,"6m":628,"1y":629,"18m":630,"2y":631},2.43,-18.9,16.62,283.2,455.81,{"1m":633,"3m":634,"6m":635,"1y":635,"18m":636,"2y":636},24.04,32.95,42,651.69,{"1m":8,"3m":199,"6m":638,"1y":638,"18m":37,"2y":37},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":257,"price":258,"returns":641,"maxReturns":642,"peakWeeks":643,"partial":644},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":270,"2y":270},{"1m":96,"3m":148,"6m":272,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":646,"price":647,"returns":648,"maxReturns":655,"peakWeeks":660,"partial":661},"2020-03-23",2.21,{"1m":649,"3m":650,"6m":651,"1y":652,"18m":653,"2y":654},39.58,121.87,254.11,1537.95,1775.85,795.06,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":659,"2y":659},44.28,201.85,365.55,2497.06,{"1m":74,"3m":166,"6m":98,"1y":446,"18m":446,"2y":446},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":663,"price":664,"returns":665,"maxReturns":672,"peakWeeks":677,"partial":678},"2020-03-30",1.62,{"1m":666,"3m":667,"6m":668,"1y":669,"18m":670,"2y":671},105.62,254.22,458.8,2205.7,2156.28,1010.59,{"1m":673,"3m":674,"6m":675,"1y":676,"18m":676,"2y":676},160.07,313.54,537.8,3457.96,{"1m":96,"3m":183,"6m":117,"1y":428,"18m":428,"2y":428},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":680,"price":681,"returns":682,"maxReturns":689,"peakWeeks":693,"partial":694},"2020-04-06",2.92,{"1m":683,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},38.76,103.97,257.15,1293.21,1131.38,525.81,{"1m":71,"3m":690,"6m":691,"1y":692,"18m":692,"2y":692},129.03,269.33,1870.52,{"1m":74,"3m":199,"6m":235,"1y":635,"18m":635,"2y":635},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":696,"price":697,"returns":698,"maxReturns":705,"peakWeeks":710,"partial":712},"2020-04-13",3.07,{"1m":699,"3m":700,"6m":701,"1y":702,"18m":703,"2y":704},19.85,108.09,245.19,1248.45,1100.9,506.24,{"1m":706,"3m":707,"6m":708,"1y":709,"18m":709,"2y":709},36.76,117.46,263.21,1770.98,{"1m":132,"3m":466,"6m":235,"1y":711,"18m":711,"2y":711},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":714,"price":715,"returns":716,"maxReturns":723,"peakWeeks":724,"partial":725},"2022-01-17",21.4,{"1m":717,"3m":718,"6m":719,"1y":720,"18m":721,"2y":722},-1.77,-25.09,-57.21,-61.87,-65.1,-64.89,{"1m":441,"3m":441,"6m":441,"1y":441,"18m":441,"2y":441},{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":727,"price":728,"returns":729,"maxReturns":736,"peakWeeks":738,"partial":739},"2022-01-24",22.15,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},-8.39,-36.22,-59.49,-57.06,-64.68,-64.39,{"1m":737,"3m":737,"6m":737,"1y":737,"18m":737,"2y":737},17.94,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":741,"price":742,"returns":743,"maxReturns":750,"peakWeeks":752,"partial":753},"2022-01-31",21.79,{"1m":744,"3m":745,"6m":746,"1y":747,"18m":748,"2y":749},-14.1,-38.34,-52.55,-46.98,-64.94,-62.82,{"1m":751,"3m":751,"6m":751,"1y":751,"18m":751,"2y":751},19.89,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":755,"price":756,"returns":757,"maxReturns":764,"peakWeeks":766,"partial":767},"2022-02-07",22.41,{"1m":758,"3m":759,"6m":760,"1y":761,"18m":762,"2y":763},-24.59,-45.41,-44.57,-57.93,-67.15,-60.98,{"1m":765,"3m":765,"6m":765,"1y":765,"18m":765,"2y":765},8.63,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":769,"price":770,"returns":771,"maxReturns":778,"peakWeeks":781,"partial":782},"2022-02-14",21.02,{"1m":772,"3m":773,"6m":774,"1y":775,"18m":776,"2y":777},2.08,-58.08,-46.14,-50.73,-66.85,-57.19,{"1m":779,"3m":780,"6m":780,"1y":780,"18m":780,"2y":780},2.57,10.69,{"1m":96,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":784,"price":785,"returns":786,"maxReturns":793,"peakWeeks":796,"partial":797},"2022-02-21",20.3,{"1m":787,"3m":788,"6m":789,"1y":790,"18m":791,"2y":792},-2.38,-43.46,-53.44,-58.95,-70.19,-53.85,{"1m":794,"3m":795,"6m":795,"1y":795,"18m":795,"2y":795},7.52,14.63,{"1m":96,"3m":116,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":799,"price":800,"returns":801,"maxReturns":808,"peakWeeks":810,"partial":811},"2022-02-28",18.72,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},-4.15,-43.41,-56.02,-54.99,-63.61,-45.24,{"1m":809,"3m":809,"6m":809,"1y":809,"18m":809,"2y":809},24.27,{"1m":96,"3m":96,"6m":96,"1y":96,"18m":96,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":813,"price":814,"returns":815,"maxReturns":822,"peakWeeks":824,"partial":825},"2022-03-07",16.9,{"1m":816,"3m":817,"6m":818,"1y":819,"18m":820,"2y":821},8.03,-43.94,-43.81,-58.72,-64.55,-42.68,{"1m":823,"3m":823,"6m":823,"1y":823,"18m":823,"2y":823},37.65,{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":827,"price":828,"returns":829,"maxReturns":836,"peakWeeks":838,"partial":839},"2022-03-14",21.45,{"1m":830,"3m":831,"6m":832,"1y":833,"18m":834,"2y":835},-13.17,-62.6,-62.95,-71.22,-71.89,-55.02,{"1m":837,"3m":837,"6m":837,"1y":837,"18m":837,"2y":837},8.44,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":841,"price":842,"returns":843,"maxReturns":850,"peakWeeks":852,"partial":853},"2022-04-25",14.13,{"1m":844,"3m":845,"6m":846,"1y":847,"18m":848,"2y":849},-18.79,-36.49,-44.16,-55.39,-66.15,-39.08,{"1m":851,"3m":851,"6m":851,"1y":851,"18m":851,"2y":851},19.66,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":855,"price":856,"returns":857,"maxReturns":864,"peakWeeks":867,"partial":868},"2022-05-02",13.44,{"1m":858,"3m":859,"6m":860,"1y":861,"18m":862,"2y":863},-21.17,-23.04,-48.02,-54.09,-56.69,-35.94,{"1m":865,"3m":865,"6m":866,"1y":866,"18m":866,"2y":866},-2.96,9.46,{"1m":8,"3m":8,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":870,"price":871,"returns":872,"maxReturns":879,"peakWeeks":882,"partial":883},"2022-05-09",12.23,{"1m":873,"3m":874,"6m":875,"1y":876,"18m":877,"2y":878},-22.56,1.53,-29.75,-50.43,-57.49,-27.17,{"1m":880,"3m":880,"6m":881,"1y":881,"18m":881,"2y":881},4.03,20.24,{"1m":8,"3m":8,"6m":50,"1y":50,"18m":50,"2y":50},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":885,"maxReturns":886,"peakWeeks":887,"partial":888},{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":287,"6m":287,"1y":287,"18m":287,"2y":287},{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":291,"price":121,"returns":890,"maxReturns":891,"peakWeeks":892,"partial":893},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":300,"3m":301,"6m":301,"1y":301,"18m":301,"2y":301},{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":895,"price":896,"returns":897,"maxReturns":904,"peakWeeks":907,"partial":908},"2022-05-30",10.59,{"1m":898,"3m":899,"6m":900,"1y":901,"18m":902,"2y":903},-30.88,-22.28,-14.92,-47.91,-32.9,-6.68,{"1m":905,"3m":906,"6m":906,"1y":906,"18m":906,"2y":906},7.7,38.86,{"1m":8,"3m":166,"6m":166,"1y":166,"18m":166,"2y":166},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":910,"price":911,"returns":912,"maxReturns":919,"peakWeeks":922,"partial":923},"2022-06-06",9.47,{"1m":913,"3m":914,"6m":915,"1y":916,"18m":917,"2y":918},-13.1,0.24,-16.62,-36.29,-25.18,-1.53,{"1m":920,"3m":921,"6m":921,"1y":921,"18m":921,"2y":921},6.75,55.27,{"1m":74,"3m":183,"6m":183,"1y":183,"18m":183,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":925,"price":926,"returns":927,"maxReturns":934,"peakWeeks":937,"partial":938},"2022-06-13",8.02,{"1m":928,"3m":929,"6m":930,"1y":931,"18m":932,"2y":933},-2.47,-0.93,-14,-20.23,3.56,10.21,{"1m":935,"3m":936,"6m":936,"1y":936,"18m":936,"2y":936},26.06,83.35,{"1m":132,"3m":199,"6m":199,"1y":199,"18m":199,"2y":199},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":940,"price":941,"returns":942,"maxReturns":948,"peakWeeks":951,"partial":952},"2022-06-20",9.81,{"1m":903,"3m":943,"6m":944,"1y":945,"18m":946,"2y":947},-33.15,-32.78,-36.66,-10.36,-6.69,{"1m":949,"3m":950,"6m":950,"1y":950,"18m":950,"2y":950},3.19,49.95,{"1m":96,"3m":466,"6m":466,"1y":466,"18m":466,"2y":466},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":954,"price":955,"returns":956,"maxReturns":963,"peakWeeks":966,"partial":967},"2022-06-27",7.32,{"1m":957,"3m":958,"6m":959,"1y":960,"18m":961,"2y":962},22.57,-20.19,-9.42,-7.5,21.03,22.99,{"1m":964,"3m":965,"6m":965,"1y":965,"18m":965,"2y":965},38.26,100.91,{"1m":74,"3m":445,"6m":445,"1y":445,"18m":445,"2y":445},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":969,"price":970,"returns":971,"maxReturns":978,"peakWeeks":981,"partial":982},"2022-07-04",8.23,{"1m":972,"3m":973,"6m":974,"1y":975,"18m":976,"2y":977},25.61,-23.48,-10.53,-17.5,-5.24,2.36,{"1m":979,"3m":980,"6m":980,"1y":980,"18m":980,"2y":980},28.03,78.66,{"1m":96,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":984,"price":985,"returns":986,"maxReturns":993,"peakWeeks":995,"partial":996},"2022-07-11",7.83,{"1m":987,"3m":988,"6m":989,"1y":990,"18m":991,"2y":992},58.74,-22.89,9.14,-8.14,-3.15,23.46,{"1m":994,"3m":475,"6m":475,"1y":475,"18m":475,"2y":475},61.77,{"1m":96,"3m":116,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":998,"price":999,"returns":1000,"maxReturns":1007,"peakWeeks":1011,"partial":1012},"2022-09-19",6.56,{"1m":1001,"3m":1002,"6m":1003,"1y":1004,"18m":1005,"2y":1006},-1.31,0.55,-6.79,-18.78,57.14,36.14,{"1m":1008,"3m":1009,"6m":1010,"1y":1010,"18m":1010,"2y":1010},10.45,41.94,91.94,{"1m":132,"3m":466,"6m":217,"1y":217,"18m":217,"2y":217},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1014,"price":1015,"returns":1016,"maxReturns":1023,"peakWeeks":1027,"partial":1029},"2022-09-26",5.84,{"1m":1017,"3m":1018,"6m":1019,"1y":1020,"18m":1021,"2y":1022},35.02,13.49,21,-3.72,87.51,60.47,{"1m":1024,"3m":1025,"6m":1026,"1y":1026,"18m":1026,"2y":1026},35.83,59.28,115.39,{"1m":96,"3m":445,"6m":1028,"1y":1028,"18m":1028,"2y":1028},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1031,"price":1032,"returns":1033,"maxReturns":1040,"peakWeeks":1044,"partial":1045},"2022-10-03",6.3,{"1m":1034,"3m":1035,"6m":1036,"1y":1037,"18m":1038,"2y":1039},10.88,16.92,2.34,-19.61,46.37,42.29,{"1m":1041,"3m":1042,"6m":1043,"1y":1043,"18m":1043,"2y":1043},31.27,47.73,99.77,{"1m":96,"3m":97,"6m":621,"1y":621,"18m":621,"2y":621},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1047,"price":1048,"returns":1049,"maxReturns":1056,"peakWeeks":1060,"partial":1061},"2022-10-10",6.03,{"1m":1050,"3m":1051,"6m":1052,"1y":1053,"18m":1054,"2y":1055},42.43,41.54,9.87,-17.19,35.87,43.7,{"1m":1057,"3m":1058,"6m":1059,"1y":1059,"18m":1059,"2y":1059},45.27,54.26,108.59,{"1m":96,"3m":116,"6m":638,"1y":638,"18m":638,"2y":638},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1063,"price":1064,"returns":1065,"maxReturns":1072,"peakWeeks":1075,"partial":1076},"2022-10-17",6.47,{"1m":1066,"3m":1067,"6m":1068,"1y":1069,"18m":1070,"2y":1071},27.94,26.07,2.15,-20.84,22.31,44.59,{"1m":1073,"3m":1073,"6m":1074,"1y":1074,"18m":1074,"2y":1074},43.82,94.48,{"1m":96,"3m":96,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1078,"price":1079,"returns":1080,"maxReturns":1086,"peakWeeks":1090,"partial":1091},"2025-03-03",6.82,{"1m":1081,"3m":1082,"6m":1083,"1y":1084,"18m":1085,"2y":1015},-28.53,16.17,53.75,19.2,26.68,{"1m":1087,"3m":1082,"6m":1088,"1y":1089,"18m":1089,"2y":1089},-1.04,55.78,63.91,{"1m":96,"3m":75,"6m":235,"1y":254,"18m":254,"2y":254},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":10,"price":305,"returns":1093,"maxReturns":1094,"peakWeeks":1095,"partial":1096},{"1m":307,"3m":308,"6m":309,"1y":310,"18m":311,"2y":312},{"1m":314,"3m":315,"6m":316,"1y":317,"18m":317,"2y":317},{"1m":74,"3m":75,"6m":235,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1098,"price":1099,"returns":1100,"maxReturns":1106,"peakWeeks":1111,"partial":1112},"2025-03-17",6.02,{"1m":1101,"3m":1102,"6m":1103,"1y":856,"18m":1104,"2y":1105},-16.49,24.03,71.88,17.31,20.02,{"1m":1107,"3m":1108,"6m":1109,"1y":1110,"18m":1110,"2y":1110},12.22,36.5,84.72,85.87,{"1m":132,"3m":148,"6m":235,"1y":446,"18m":446,"2y":446},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1114,"price":1115,"returns":1116,"maxReturns":1123,"peakWeeks":1128,"partial":1129},"2025-03-24",5.88,{"1m":1117,"3m":1118,"6m":1119,"1y":1120,"18m":1121,"2y":1122},-6.88,29.15,71.74,16.73,22.24,22.75,{"1m":1124,"3m":1125,"6m":1126,"1y":1127,"18m":1127,"2y":1127},14.76,39.6,88.92,90.1,{"1m":8,"3m":166,"6m":253,"1y":428,"18m":428,"2y":428},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1131,"price":1132,"returns":1133,"maxReturns":1139,"peakWeeks":1144,"partial":1145},"2025-03-31",4.88,{"1m":1134,"3m":1135,"6m":1136,"1y":1137,"18m":1138,"2y":1138},21.86,75.52,110.05,50.62,48.1,{"1m":1140,"3m":1141,"6m":1142,"1y":1143,"18m":1143,"2y":1143},24.09,76.53,127.93,129.35,{"1m":96,"3m":75,"6m":272,"1y":635,"18m":635,"2y":635},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1147,"price":1148,"returns":1149,"maxReturns":1154,"peakWeeks":1159,"partial":1160},"2025-04-07",5.01,{"1m":162,"3m":1150,"6m":1151,"1y":1152,"18m":1153,"2y":1153},68.51,63.37,58.16,44.01,{"1m":1155,"3m":1156,"6m":1157,"1y":1158,"18m":1158,"2y":1158},24.61,77.39,121.65,123.03,{"1m":96,"3m":75,"6m":98,"1y":711,"18m":711,"2y":711},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":320,"2y":320},{"date":1162,"price":1163,"returns":1164,"maxReturns":1170,"peakWeeks":1175,"partial":1177},"2025-04-14",5.02,{"1m":1165,"3m":1166,"6m":1167,"1y":1168,"18m":1169,"2y":1169},48.53,63.05,80.99,82.18,43.73,{"1m":1171,"3m":1172,"6m":1173,"1y":1174,"18m":1174,"2y":1174},49.7,77.04,121.21,122.59,{"1m":96,"3m":148,"6m":117,"1y":1176,"18m":1176,"2y":1176},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":320,"2y":320},{"date":1179,"price":1180,"returns":1181,"maxReturns":1187,"peakWeeks":1192,"partial":1194},"2025-04-21",5.48,{"1m":1182,"3m":1183,"6m":1184,"1y":1185,"18m":1186,"2y":1186},26.31,61.11,70.51,60.37,31.82,{"1m":1188,"3m":1189,"6m":1190,"1y":1191,"18m":1191,"2y":1191},38.74,70.87,102.88,104.14,{"1m":96,"3m":75,"6m":1019,"1y":1193,"18m":1193,"2y":1193},39,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":320,"2y":320},{"1m":1196,"3m":1201,"6m":1206,"1y":1210,"18m":1214,"2y":1219},{"avg":1197,"median":1198,"positiveRate":1199,"samples":1199,"avgMaxReturn":1200,"avgPeakWeeks":21},9.3,2.4,55,25.8,{"avg":1202,"median":1203,"positiveRate":523,"samples":1199,"avgMaxReturn":1204,"avgPeakWeeks":1205},15.8,5.2,53.8,7.8,{"avg":1207,"median":1208,"positiveRate":522,"samples":1199,"avgMaxReturn":1209,"avgPeakWeeks":517},31.8,-0.2,85.3,{"avg":1211,"median":960,"positiveRate":273,"samples":1199,"avgMaxReturn":1212,"avgPeakWeeks":1213},146.5,285,22.1,{"avg":1215,"median":1216,"positiveRate":254,"samples":99,"avgMaxReturn":1217,"avgPeakWeeks":1218},160.2,-4.3,323.3,26.4,{"avg":1220,"median":568,"positiveRate":1199,"samples":19,"avgMaxReturn":1221,"avgPeakWeeks":1222},124.3,376.3,34.9,{"symbol":4,"prices":1224,"lastTradeDate":11,"source":6601,"isStored":320,"benchmarkSymbol":6602,"benchmarkPrices":6603,"benchmarkSignals":17752,"benchmarkOscillatorSignals":18725,"signals":18827,"oscillatorSignals":19747,"relativeStrength":19858,"relativeStrengthConfig":21475,"displayRange":21477,"indicator":21478,"signalVersion":21479,"interval":21480,"isLive":320},[1225,1232,1238,1244,1250,1256,1261,1268,1275,1282,1288,1294,1301,1305,1312,1318,1324,1331,1338,1345,1352,1358,1364,1371,1377,1384,1391,1397,1404,1411,1416,1422,1429,1435,1440,1445,1451,1456,1463,1469,1475,1481,1487,1493,1499,1506,1513,1519,1524,1529,1534,1539,1545,1550,1554,1558,1563,1570,1575,1581,1586,1591,1598,1604,1609,1616,1622,1627,1632,1639,1645,1652,1657,1664,1671,1678,1685,1692,1698,1704,1711,1718,1725,1732,1739,1744,1750,1756,1763,1770,1776,1783,1790,1797,1804,1811,1818,1824,1829,1836,1843,1849,1856,1862,1868,1874,1880,1887,1894,1901,1908,1914,1920,1927,1934,1940,1947,1954,1961,1968,1974,1980,1985,1991,1996,2001,2005,2010,2016,2023,2030,2036,2043,2048,2055,2062,2069,2075,2081,2087,2094,2099,2106,2112,2118,2125,2132,2138,2144,2151,2158,2165,2171,2177,2183,2189,2195,2200,2206,2213,2219,2226,2233,2240,2247,2251,2258,2265,2272,2278,2284,2291,2296,2303,2309,2315,2321,2326,2332,2339,2346,2353,2359,2365,2371,2377,2382,2387,2393,2398,2404,2411,2418,2425,2431,2437,2444,2450,2455,2462,2466,2471,2477,2482,2487,2493,2497,2504,2509,2515,2521,2527,2532,2537,2542,2548,2555,2561,2567,2572,2579,2585,2591,2596,2601,2608,2614,2620,2627,2634,2640,2646,2653,2660,2667,2674,2681,2688,2695,2702,2708,2715,2722,2729,2735,2741,2747,2754,2761,2768,2774,2780,2787,2792,2798,2804,2811,2816,2823,2830,2836,2842,2849,2856,2863,2870,2877,2883,2887,2894,2901,2906,2911,2917,2924,2931,2937,2943,2950,2955,2961,2968,2975,2981,2988,2995,3002,3009,3015,3021,3026,3032,3037,3044,3050,3057,3063,3069,3075,3080,3085,3089,3095,3098,3105,3111,3118,3125,3132,3138,3143,3150,3155,3162,3168,3174,3181,3188,3193,3200,3207,3214,3220,3224,3231,3238,3242,3247,3254,3260,3265,3270,3276,3282,3287,3293,3299,3305,3311,3318,3325,3332,3339,3346,3351,3358,3363,3370,3376,3382,3387,3391,3398,3404,3410,3417,3423,3429,3436,3442,3447,3453,3457,3463,3469,3476,3482,3489,3496,3501,3507,3513,3519,3526,3532,3539,3545,3551,3558,3565,3571,3578,3584,3591,3598,3604,3610,3616,3623,3630,3636,3643,3650,3656,3663,3670,3677,3684,3691,3696,3702,3709,3715,3722,3729,3736,3743,3750,3756,3762,3768,3775,3782,3788,3795,3802,3808,3815,3822,3828,3835,3842,3849,3856,3862,3869,3875,3881,3888,3894,3901,3908,3915,3922,3928,3935,3942,3948,3955,3959,3965,3971,3977,3983,3990,3997,4003,4010,4017,4023,4030,4036,4043,4050,4057,4064,4071,4077,4084,4091,4098,4105,4110,4116,4122,4127,4134,4141,4147,4153,4160,4167,4173,4179,4186,4192,4199,4205,4210,4216,4222,4229,4236,4243,4249,4255,4262,4268,4275,4282,4288,4295,4302,4308,4314,4320,4326,4333,4340,4346,4351,4357,4362,4368,4374,4380,4385,4390,4395,4401,4407,4414,4420,4427,4434,4441,4448,4454,4461,4467,4474,4481,4488,4495,4502,4509,4516,4523,4530,4537,4544,4551,4558,4565,4572,4579,4586,4593,4599,4606,4613,4620,4626,4632,4639,4646,4651,4658,4665,4672,4679,4686,4693,4699,4706,4713,4720,4727,4734,4741,4748,4755,4762,4769,4776,4783,4790,4797,4804,4811,4817,4824,4830,4836,4842,4849,4856,4863,4870,4877,4884,4891,4898,4905,4912,4919,4926,4933,4940,4947,4954,4960,4967,4974,4981,4987,4994,5001,5008,5015,5022,5029,5035,5041,5047,5052,5058,5064,5070,5076,5082,5089,5095,5101,5107,5114,5120,5126,5132,5138,5144,5150,5155,5161,5167,5173,5179,5185,5192,5198,5205,5212,5219,5226,5232,5239,5246,5252,5258,5264,5270,5276,5283,5290,5297,5304,5311,5318,5325,5331,5338,5345,5351,5358,5365,5372,5379,5385,5392,5398,5405,5412,5418,5425,5432,5438,5444,5450,5457,5464,5471,5476,5483,5490,5497,5503,5509,5514,5521,5527,5534,5541,5547,5553,5560,5567,5574,5580,5586,5592,5599,5605,5612,5618,5624,5631,5638,5644,5650,5657,5664,5671,5678,5684,5691,5698,5705,5712,5719,5725,5731,5737,5744,5750,5757,5763,5770,5777,5784,5791,5798,5804,5811,5818,5825,5831,5837,5842,5848,5855,5862,5869,5876,5883,5890,5897,5904,5910,5916,5923,5930,5936,5943,5950,5957,5964,5970,5977,5983,5990,5997,6003,6010,6017,6024,6031,6037,6044,6051,6057,6063,6070,6077,6083,6090,6096,6102,6108,6114,6120,6124,6130,6136,6142,6149,6156,6162,6169,6175,6180,6186,6192,6198,6205,6212,6218,6223,6229,6236,6243,6249,6256,6263,6270,6277,6282,6287,6292,6298,6304,6311,6318,6324,6330,6336,6341,6348,6353,6357,6363,6369,6375,6381,6386,6391,6396,6402,6409,6415,6422,6429,6436,6443,6449,6456,6463,6469,6475,6480,6487,6493,6498,6505,6512,6518,6525,6531,6538,6544,6550,6556,6563,6569,6575,6581,6588,6595],{"time":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2010-07-12",1.0312,1.0587,0.9896,0.9933,6816000,{"time":1233,"open":1234,"high":1235,"low":1236,"close":1235,"volume":1237},"2010-07-19",0.9848,1.0748,0.9751,1104000,{"time":1239,"open":1240,"high":1241,"low":1242,"close":1242,"volume":1243},"2010-07-26",1.0719,1.1058,1.0147,129000,{"time":1245,"open":1246,"high":1246,"low":1247,"close":1248,"volume":1249},"2010-08-02",1.0865,1.0555,1.0589,1653000,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1254,"volume":1255},"2010-08-09",1.096,1.1074,1.0134,1011000,{"time":1257,"open":1258,"high":1240,"low":1258,"close":1259,"volume":1260},"2010-08-16",1.0216,1.0245,408000,{"time":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2010-08-23",1.0536,1.0685,0.9997,1.0441,792000,{"time":1269,"open":1270,"high":1271,"low":1272,"close":1273,"volume":1274},"2010-08-30",1.006,1.146,0.9954,1.1306,486000,{"time":1276,"open":1277,"high":1278,"low":1279,"close":1280,"volume":1281},"2010-09-06",1.1301,1.1359,1.105,1.1336,168000,{"time":1283,"open":1284,"high":1285,"low":1284,"close":1286,"volume":1287},"2010-09-13",1.1558,1.1984,1.1801,69000,{"time":1289,"open":1290,"high":1291,"low":1290,"close":1292,"volume":1293},"2010-09-20",1.2172,1.314,1.2996,174000,{"time":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2010-09-27",1.2495,1.3144,1.244,1.2808,291000,{"time":1302,"open":1299,"high":1303,"low":1299,"close":1303,"volume":1304},"2010-10-04",1.3186,246000,{"time":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2010-10-11",1.3263,1.3419,1.2779,1.3221,114000,{"time":1313,"open":1314,"high":1314,"low":1315,"close":1316,"volume":1317},"2010-10-18",1.361,1.2694,1.338,711000,{"time":1319,"open":1320,"high":1320,"low":1321,"close":1322,"volume":1323},"2010-10-25",1.3607,1.3062,1.3218,315000,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2010-11-01",1.3237,1.4325,1.3136,1.4195,1464000,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},"2010-11-08",1.4134,1.4184,1.3644,1.3687,1008000,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2010-11-15",1.374,1.4108,1.3422,1.4039,1545000,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2010-11-22",1.4044,1.4709,1.3996,1.4621,726000,{"time":1353,"open":1354,"high":1354,"low":1355,"close":1356,"volume":1357},"2010-11-29",1.5871,1.4163,1.5225,1998000,{"time":1359,"open":1360,"high":1361,"low":1360,"close":1362,"volume":1363},"2010-12-06",1.5235,1.5741,1.5352,189000,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2010-12-13",1.5381,1.5397,1.4559,1.5349,504000,{"time":1372,"open":1373,"high":1374,"low":1373,"close":1375,"volume":1376},"2010-12-20",1.5328,1.5501,1.5431,312000,{"time":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2010-12-27",1.5423,1.5538,1.5289,1.5495,276000,{"time":1385,"open":1386,"high":1387,"low":1388,"close":1389,"volume":1390},"2011-01-03",1.5576,1.5683,1.4494,1.4762,447000,{"time":1392,"open":1393,"high":1394,"low":1393,"close":1395,"volume":1396},"2011-01-10",1.4641,1.5204,1.519,1461000,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2011-01-17",1.5163,1.5509,1.4936,1.5137,561000,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2011-01-24",1.5238,1.5755,1.5,1.5027,543000,{"time":1412,"open":1413,"high":1375,"low":1413,"close":1414,"volume":1415},"2011-01-31",1.489,1.5407,213000,{"time":1417,"open":1418,"high":1419,"low":1418,"close":1420,"volume":1421},"2011-02-07",1.5364,1.617,1.6165,147000,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2011-02-14",1.6031,1.6392,1.5996,1.6304,351000,{"time":1430,"open":1431,"high":1431,"low":1432,"close":1433,"volume":1434},"2011-02-21",1.5905,1.4976,1.5182,138000,{"time":1436,"open":1433,"high":1437,"low":1438,"close":1439,"volume":1421},"2011-02-28",1.5343,1.4861,1.4992,{"time":1441,"open":1442,"high":1443,"low":1442,"close":1444,"volume":1403},"2011-03-07",1.478,1.5316,1.5187,{"time":1446,"open":1447,"high":1448,"low":1449,"close":1449,"volume":1450},"2011-03-14",1.4446,1.493,1.4403,108000,{"time":1452,"open":1449,"high":1453,"low":1449,"close":1454,"volume":1455},"2011-03-21",1.5386,1.5265,24000,{"time":1457,"open":1458,"high":1459,"low":1460,"close":1461,"volume":1462},"2011-03-28",1.5378,1.5686,1.5005,1.5453,222000,{"time":1464,"open":1465,"high":1466,"low":1380,"close":1467,"volume":1468},"2011-04-04",1.5605,1.6253,1.6015,345000,{"time":1470,"open":1471,"high":1472,"low":1471,"close":1473,"volume":1474},"2011-04-11",1.5993,1.6234,1.6197,273000,{"time":1476,"open":1477,"high":1478,"low":1477,"close":1479,"volume":1480},"2011-04-18",1.5766,1.6615,1.6465,102000,{"time":1482,"open":1479,"high":1483,"low":1484,"close":1485,"volume":1486},"2011-04-25",1.7035,1.6325,1.6917,126000,{"time":1488,"open":1485,"high":1489,"low":1490,"close":1491,"volume":1492},"2011-05-02",1.7073,1.6751,1.6872,87000,{"time":1494,"open":1495,"high":1496,"low":1495,"close":1497,"volume":1498},"2011-05-09",1.6765,1.7868,1.7549,465000,{"time":1500,"open":1501,"high":1502,"low":1503,"close":1504,"volume":1505},"2011-05-16",1.7081,1.7174,1.6925,1.7142,111000,{"time":1507,"open":1508,"high":1509,"low":1510,"close":1511,"volume":1512},"2011-05-23",1.6347,1.6564,1.6159,1.6433,48000,{"time":1514,"open":1515,"high":1516,"low":1517,"close":1517,"volume":1518},"2011-05-30",1.6588,1.6591,1.5691,90000,{"time":1520,"open":1521,"high":1522,"low":1521,"close":1522,"volume":1523},"2011-06-06",1.5107,1.515,12000,{"time":1525,"open":1522,"high":1444,"low":1526,"close":1527,"volume":1528},"2011-06-13",1.4748,1.4995,1599000,{"time":1530,"open":1527,"high":1531,"low":1527,"close":1532,"volume":1533},"2011-06-20",1.5825,1.5795,840000,{"time":1535,"open":1536,"high":1537,"low":1536,"close":1537,"volume":1538},"2011-06-27",1.5536,1.6695,225000,{"time":1540,"open":1541,"high":1542,"low":1541,"close":1543,"volume":1544},"2011-07-04",1.6692,1.7729,1.7295,294000,{"time":1546,"open":1547,"high":1548,"low":1516,"close":1516,"volume":1549},"2011-07-11",1.6845,1.704,81000,{"time":1551,"open":1516,"high":1552,"low":1516,"close":1552,"volume":1553},"2011-07-18",1.7118,120000,{"time":1555,"open":1556,"high":1556,"low":1557,"close":1557,"volume":1281},"2011-07-25",1.6987,1.6242,{"time":1559,"open":1560,"high":1560,"low":1561,"close":1561,"volume":1562},"2011-08-01",1.5988,1.4622,75000,{"time":1564,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},"2011-08-08",1.3383,1.3672,1.2523,1.3624,432000,{"time":1571,"open":1572,"high":1573,"low":1574,"close":1574,"volume":1492},"2011-08-15",1.3822,1.4095,1.2952,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1578,"volume":1580},"2011-08-22",1.3297,1.4261,1.3032,57000,{"time":1582,"open":1583,"high":1443,"low":1584,"close":1584,"volume":1585},"2011-08-29",1.4663,1.425,192000,{"time":1587,"open":1588,"high":1589,"low":1588,"close":1589,"volume":1590},"2011-09-05",1.364,1.4778,27000,{"time":1592,"open":1593,"high":1594,"low":1595,"close":1596,"volume":1597},"2011-09-12",1.3803,1.6039,1.3763,1.6012,627000,{"time":1599,"open":1600,"high":1601,"low":1584,"close":1602,"volume":1603},"2011-09-19",1.5985,1.6098,1.4566,498000,{"time":1605,"open":1602,"high":1606,"low":1607,"close":1607,"volume":1608},"2011-09-26",1.5415,1.4427,63000,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2011-10-03",1.417,1.5295,1.3302,1.4957,132000,{"time":1617,"open":1618,"high":1619,"low":1620,"close":1619,"volume":1621},"2011-10-10",1.5798,1.6599,1.5728,705000,{"time":1623,"open":1624,"high":1625,"low":1484,"close":1625,"volume":1626},"2011-10-17",1.6516,1.7198,501000,{"time":1628,"open":1629,"high":1629,"low":1560,"close":1630,"volume":1631},"2011-10-24",1.7646,1.6794,774000,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1637,"volume":1638},"2011-10-31",1.6823,1.6907,1.6149,1.6866,2367000,{"time":1640,"open":1483,"high":1641,"low":1642,"close":1643,"volume":1644},"2011-11-07",1.7517,1.6494,1.7372,2292000,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2011-11-14",1.7348,1.7514,1.6047,1.6122,654000,{"time":1653,"open":1654,"high":1532,"low":1655,"close":1655,"volume":1656},"2011-11-21",1.5731,1.5075,759000,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"2011-11-28",1.5876,1.7343,1.5661,1.696,864000,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"2011-12-05",1.734,1.7822,1.688,1.7354,879000,{"time":1672,"open":1673,"high":1674,"low":1675,"close":1676,"volume":1677},"2011-12-12",1.6904,1.728,1.534,1.6081,1155000,{"time":1679,"open":1680,"high":1681,"low":1682,"close":1683,"volume":1684},"2011-12-19",1.6266,1.6906,1.5455,1.6884,1317000,{"time":1686,"open":1687,"high":1688,"low":1689,"close":1690,"volume":1691},"2011-12-26",1.6926,1.7075,1.6572,1.6589,306000,{"time":1693,"open":1694,"high":1694,"low":1695,"close":1696,"volume":1697},"2012-01-02",1.7187,1.6104,1.6999,570000,{"time":1699,"open":1700,"high":1701,"low":1689,"close":1702,"volume":1703},"2012-01-09",1.7047,1.7176,1.6898,816000,{"time":1705,"open":1706,"high":1707,"low":1708,"close":1709,"volume":1710},"2012-01-16",1.7476,1.9118,1.7462,1.8604,555000,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2012-01-23",1.8189,1.9177,1.8091,1.9126,1044000,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1723,"volume":1724},"2012-01-30",1.8871,1.9744,1.8413,1.9738,435000,{"time":1726,"open":1727,"high":1728,"low":1729,"close":1730,"volume":1731},"2012-02-06",1.9606,1.9862,1.9497,1.9853,45000,{"time":1733,"open":1734,"high":1735,"low":1736,"close":1737,"volume":1738},"2012-02-13",2.0151,2.058,1.9747,2.056,162000,{"time":1740,"open":1741,"high":1741,"low":1742,"close":1743,"volume":1450},"2012-02-20",2.0704,1.9457,2.0123,{"time":1745,"open":1746,"high":1747,"low":1746,"close":1748,"volume":1749},"2012-02-27",1.9791,2.1085,2.1071,549000,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1755,"volume":1651},"2012-03-05",2.0833,2.2533,2.0628,2.2455,{"time":1757,"open":1758,"high":1759,"low":1760,"close":1761,"volume":1762},"2012-03-12",2.2766,2.3569,2.2567,2.335,786000,{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"2012-03-19",2.3019,2.4318,2.2786,2.4015,594000,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1274},"2012-03-26",2.468,2.5713,2.404,2.4672,{"time":1777,"open":1778,"high":1779,"low":1780,"close":1781,"volume":1782},"2012-04-02",2.4655,2.5214,2.3721,2.4722,441000,{"time":1784,"open":1785,"high":1786,"low":1787,"close":1788,"volume":1789},"2012-04-09",2.3816,2.4043,2.2359,2.3841,576000,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2012-04-16",2.4024,2.527,2.349,2.4947,243000,{"time":1798,"open":1799,"high":1800,"low":1801,"close":1802,"volume":1803},"2012-04-23",2.3847,2.6662,2.2749,2.6389,642000,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"2012-04-30",2.6404,2.7038,2.4908,2.5073,630000,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"2012-05-07",2.3858,2.5177,2.3541,2.4661,381000,{"time":1819,"open":1820,"high":1820,"low":1821,"close":1822,"volume":1823},"2012-05-14",2.4046,2.154,2.1647,198000,{"time":1825,"open":1826,"high":1827,"low":1826,"close":1786,"volume":1828},"2012-05-21",2.1099,2.4779,450000,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},"2012-05-28",2.4489,2.4725,2.2115,2.2326,288000,{"time":1837,"open":1838,"high":1839,"low":1840,"close":1841,"volume":1842},"2012-06-04",2.2581,2.5264,2.2385,2.5242,195000,{"time":1844,"open":1845,"high":1845,"low":1846,"close":1847,"volume":1848},"2012-06-11",2.6665,2.3566,2.5121,588000,{"time":1850,"open":1851,"high":1852,"low":1853,"close":1854,"volume":1855},"2012-06-18",2.5118,2.7055,2.4338,2.4602,261000,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1823},"2012-06-25",2.3802,2.5553,2.3154,2.5539,{"time":1863,"open":1852,"high":1864,"low":1865,"close":1866,"volume":1867},"2012-07-02",2.7756,2.52,2.6084,231000,{"time":1869,"open":1870,"high":1871,"low":1872,"close":1873,"volume":1480},"2012-07-09",2.6381,2.6538,2.479,2.6476,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1450},"2012-07-16",2.5851,2.6822,2.5623,2.6426,{"time":1881,"open":1882,"high":1883,"low":1884,"close":1885,"volume":1886},"2012-07-23",2.5023,2.8267,2.4978,2.818,177000,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2012-07-30",2.8346,2.912,2.6092,2.7633,141000,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2012-08-06",2.7913,2.8593,2.7835,2.7874,228000,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"2012-08-13",2.8065,2.9987,2.6339,2.9701,207000,{"time":1909,"open":1910,"high":1911,"low":1912,"close":1913,"volume":1796},"2012-08-20",2.9463,3.1545,2.9098,2.9996,{"time":1915,"open":1916,"high":1917,"low":1918,"close":697,"volume":1919},"2012-08-27",3.031,3.0874,2.9726,369000,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1926},"2012-09-03",3.0692,3.2536,3.0032,3.2036,336000,{"time":1928,"open":1929,"high":1930,"low":1931,"close":1932,"volume":1933},"2012-09-10",3.221,3.3959,3.1629,3.3117,390000,{"time":1935,"open":1936,"high":1936,"low":1937,"close":1938,"volume":1939},"2012-09-17",3.3594,3.1955,3.3178,474000,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2012-09-24",3.2244,3.2895,3.0871,3.1598,483000,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2012-10-01",3.2,3.4304,3.1135,3.3813,492000,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2012-10-08",3.3888,3.4026,3.0796,3.0863,405000,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2012-10-15",3.1657,3.2948,2.9468,3.1121,747000,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1260},"2012-10-22",3.0815,3.1848,2.8073,2.9822,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1462},"2012-10-29",3.127,3.1851,3.0243,3.0591,{"time":1981,"open":1982,"high":1983,"low":1885,"close":1984,"volume":1724},"2012-11-05",3.0212,3.1963,2.8727,{"time":1986,"open":1984,"high":1987,"low":1988,"close":1989,"volume":1990},"2012-11-12",2.9682,2.7142,2.8034,279000,{"time":1992,"open":1993,"high":1994,"low":1993,"close":1994,"volume":1995},"2012-11-19",2.8278,3.1573,249000,{"time":1997,"open":1994,"high":1998,"low":1999,"close":1998,"volume":2000},"2012-11-26",3.2976,3.0745,624000,{"time":2002,"open":1952,"high":1952,"low":2003,"close":2004,"volume":1823},"2012-12-03",3.1301,3.2146,{"time":2006,"open":2007,"high":2007,"low":2008,"close":2008,"volume":2009},"2012-12-10",3.2499,2.9587,429000,{"time":2011,"open":2012,"high":2013,"low":2012,"close":2014,"volume":2015},"2012-12-17",2.9557,3.2076,2.9934,681000,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2012-12-24",2.9685,3.002,2.7579,2.8042,444000,{"time":2024,"open":2025,"high":2026,"low":2027,"close":2028,"volume":2029},"2012-12-31",2.8592,3.2673,2.8589,3.1398,495000,{"time":2031,"open":2032,"high":2032,"low":2033,"close":2034,"volume":2035},"2013-01-07",3.1779,3.0255,3.1226,621000,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2013-01-14",3.1318,3.2985,3.1188,3.2878,384000,{"time":2044,"open":2045,"high":2046,"low":2045,"close":2047,"volume":1703},"2013-01-21",3.2875,3.616,3.6056,{"time":2049,"open":2050,"high":2051,"low":2052,"close":2053,"volume":2054},"2013-01-28",3.5973,3.6106,3.4553,3.5286,333000,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2060,"volume":2061},"2013-02-04",3.4903,3.5958,3.4158,3.5744,282000,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2013-02-11",3.5836,3.6415,3.4826,3.5132,519000,{"time":2070,"open":2071,"high":2071,"low":2072,"close":2073,"volume":2074},"2013-02-18",3.6088,3.3944,3.43,363000,{"time":2076,"open":2077,"high":2065,"low":2078,"close":2079,"volume":2080},"2013-02-25",3.4915,3.3415,3.5913,156000,{"time":2082,"open":2083,"high":2084,"low":2083,"close":2085,"volume":2086},"2013-03-04",3.7128,3.9207,3.8661,666000,{"time":2088,"open":2089,"high":2090,"low":2091,"close":2092,"volume":2093},"2013-03-11",3.891,3.9564,3.733,3.7386,255000,{"time":2095,"open":2096,"high":2097,"low":2098,"close":2097,"volume":1293},"2013-03-18",3.7083,3.8019,3.5711,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2013-03-25",3.8613,3.9522,3.7885,3.9457,180000,{"time":2107,"open":2090,"high":2108,"low":2109,"close":2110,"volume":2111},"2013-04-01",4.0285,3.7122,3.894,454000,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2115,"volume":2117},"2013-04-08",4.0045,4.3538,3.9849,391000,{"time":2119,"open":2120,"high":2121,"low":2122,"close":2123,"volume":2124},"2013-04-15",4.2771,4.4046,3.927,4.1248,304000,{"time":2126,"open":2127,"high":2128,"low":2129,"close":2130,"volume":2131},"2013-04-22",4.1283,4.4705,4.1105,4.3315,166000,{"time":2133,"open":2134,"high":2134,"low":2135,"close":2136,"volume":2137},"2013-04-29",4.5266,4.2183,4.4919,358000,{"time":2139,"open":2136,"high":2140,"low":2141,"close":2142,"volume":2143},"2013-05-06",4.7859,4.4696,4.7699,599000,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"2013-05-13",4.8029,5.0649,4.6826,4.9633,695000,{"time":2152,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},"2013-05-20",4.9864,5.129,4.6336,4.8465,536000,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2163,"volume":2164},"2013-05-27",4.99,5.088,4.704,4.7102,497000,{"time":2166,"open":2163,"high":2167,"low":2168,"close":2169,"volume":2170},"2013-06-03",4.8448,4.4821,4.8189,690000,{"time":2172,"open":2173,"high":2173,"low":2174,"close":2175,"volume":2176},"2013-06-10",4.9455,4.5765,4.7307,308000,{"time":2178,"open":2179,"high":2180,"low":2181,"close":2182,"volume":1390},"2013-06-17",4.8563,4.949,4.3342,4.4616,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":1926},"2013-06-24",4.336,4.7726,4.188,4.72,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2149,"volume":2194},"2013-07-01",4.8278,5.0328,4.7592,446000,{"time":2196,"open":2197,"high":2198,"low":2197,"close":2198,"volume":2199},"2013-07-08",5.0782,5.5844,780000,{"time":2201,"open":2202,"high":2202,"low":2203,"close":2204,"volume":2205},"2013-07-15",5.6565,5.4756,5.5336,386000,{"time":2207,"open":2208,"high":2209,"low":2210,"close":2211,"volume":2212},"2013-07-22",5.587,5.6093,5.2956,5.5309,398000,{"time":2214,"open":2204,"high":2215,"low":2216,"close":2217,"volume":2218},"2013-07-29",5.8044,5.4418,5.7875,355000,{"time":2220,"open":2221,"high":2222,"low":2223,"close":2224,"volume":2225},"2013-08-05",5.7323,5.8009,5.366,5.4908,443000,{"time":2227,"open":2228,"high":2229,"low":2230,"close":2231,"volume":2232},"2013-08-12",5.4257,5.5246,4.8091,4.9027,491000,{"time":2234,"open":2235,"high":2236,"low":2237,"close":2238,"volume":2239},"2013-08-19",4.9178,5.0595,4.7325,4.9722,234000,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2245,"volume":2246},"2013-08-26",5.0613,5.1121,4.6657,4.769,720000,{"time":2248,"open":2155,"high":2249,"low":2155,"close":2238,"volume":2250},"2013-09-02",5.1148,245000,{"time":2252,"open":2253,"high":2254,"low":2255,"close":2256,"volume":2257},"2013-09-09",5.0542,5.3152,5.0167,5.2377,208000,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2013-09-16",5.6111,5.8232,5.2903,5.612,503000,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2270,"volume":2271},"2013-09-23",5.6138,5.6289,5.3464,5.4988,402000,{"time":2273,"open":2274,"high":2275,"low":2274,"close":2276,"volume":2277},"2013-09-30",5.3135,5.6191,5.514,226000,{"time":2279,"open":2280,"high":2280,"low":2281,"close":2282,"volume":2283},"2013-10-07",5.4507,4.9374,5.3946,438000,{"time":2285,"open":2286,"high":2287,"low":2288,"close":2289,"volume":2290},"2013-10-14",5.3536,5.792,5.3375,5.7385,267000,{"time":2292,"open":2217,"high":2293,"low":2294,"close":2295,"volume":1691},"2013-10-21",6.2143,5.6503,6.1707,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},"2013-10-28",6.2375,6.4977,6.1537,6.3186,842000,{"time":2304,"open":2305,"high":2306,"low":2307,"close":2308,"volume":1990},"2013-11-04",6.479,6.7766,6.0646,6.2028,{"time":2310,"open":2311,"high":2312,"low":2311,"close":2313,"volume":2314},"2013-11-11",6.193,7.2872,7.0074,900000,{"time":2316,"open":2317,"high":2317,"low":2318,"close":2319,"volume":2320},"2013-11-18",7.1268,6.5939,6.8087,592000,{"time":2322,"open":2319,"high":2323,"low":2319,"close":2324,"volume":2325},"2013-11-25",7.2533,7.1295,533000,{"time":2327,"open":2328,"high":2328,"low":2329,"close":2330,"volume":2331},"2013-12-02",7.1571,6.61,6.7641,653000,{"time":2333,"open":2334,"high":2335,"low":2336,"close":2337,"volume":2338},"2013-12-09",6.7543,6.8345,6.5048,6.5761,253000,{"time":2340,"open":2341,"high":2342,"low":2343,"close":2344,"volume":2345},"2013-12-16",6.6777,6.9165,6.4665,6.8381,236000,{"time":2347,"open":2348,"high":2349,"low":2350,"close":2351,"volume":2352},"2013-12-23",6.8559,7.1286,6.8399,6.97,313000,{"time":2354,"open":2355,"high":2356,"low":2357,"close":2358,"volume":1691},"2013-12-30",6.9521,7.1803,6.9352,7.0315,{"time":2360,"open":2361,"high":2361,"low":2362,"close":2363,"volume":2364},"2014-01-06",7.0573,6.7472,6.896,298000,{"time":2366,"open":2367,"high":2367,"low":2368,"close":2369,"volume":2370},"2014-01-13",6.8657,6.2482,6.2696,667000,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":1390},"2014-01-20",6.3266,6.3275,5.8597,5.8624,{"time":2378,"open":2376,"high":2379,"low":2282,"close":2380,"volume":2381},"2014-01-27",5.9203,5.4712,737000,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2260,"volume":1789},"2014-02-03",5.4453,5.62,4.9018,{"time":2388,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2212},"2014-02-10",5.6556,5.8775,5.5434,5.8552,{"time":2394,"open":2395,"high":2396,"low":2260,"close":2389,"volume":2397},"2014-02-17",5.7349,5.8089,186000,{"time":2399,"open":2400,"high":2401,"low":2400,"close":2402,"volume":2403},"2014-02-24",5.7296,6.4799,6.4041,489000,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2014-03-03",6.2126,6.5084,6.1716,6.405,299000,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2014-03-10",6.3409,6.5227,6.1609,6.2607,184000,{"time":2419,"open":2420,"high":2421,"low":2422,"close":2423,"volume":2424},"2014-03-17",6.3872,6.4719,6.2224,6.3979,176000,{"time":2426,"open":2427,"high":2427,"low":2428,"close":2429,"volume":2430},"2014-03-24",6.4505,5.7831,5.8659,179000,{"time":2432,"open":2433,"high":2434,"low":2433,"close":2435,"volume":2436},"2014-03-31",5.7661,6.2384,5.8757,209000,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2014-04-07",5.7911,5.8588,5.1896,5.2217,292000,{"time":2445,"open":2446,"high":2447,"low":2448,"close":2449,"volume":1450},"2014-04-14",5.2484,5.5291,5.1914,5.5122,{"time":2451,"open":2452,"high":2287,"low":2452,"close":2453,"volume":2454},"2014-04-21",5.4195,5.448,121000,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2014-04-28",5.5692,5.6975,5.3598,5.669,100000,{"time":2463,"open":2457,"high":2457,"low":2253,"close":2464,"volume":2465},"2014-05-05",5.3242,204000,{"time":2467,"open":2468,"high":2469,"low":2470,"close":2269,"volume":1823},"2014-05-12",5.4961,5.6316,5.0791,{"time":2472,"open":2473,"high":2474,"low":2475,"close":2474,"volume":2476},"2014-05-19",5.3286,5.3848,5.1424,105000,{"time":2478,"open":2479,"high":2479,"low":2262,"close":2480,"volume":2481},"2014-05-26",5.5674,5.4854,78000,{"time":2483,"open":2484,"high":2485,"low":2484,"close":2486,"volume":1486},"2014-06-02",5.4445,5.9452,5.9016,{"time":2488,"open":2489,"high":2489,"low":2490,"close":2491,"volume":2492},"2014-06-09",6.0762,5.5077,5.5166,197000,{"time":2494,"open":2203,"high":2495,"low":2203,"close":2496,"volume":1281},"2014-06-16",5.8508,5.6868,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"2014-06-23",5.7269,5.8633,5.6253,5.7073,175000,{"time":2505,"open":2506,"high":2507,"low":2221,"close":2507,"volume":2508},"2014-06-30",5.7572,6.135,196000,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":1842},"2014-07-07",6.0816,6.0958,5.7394,5.9702,{"time":2516,"open":2517,"high":2517,"low":2518,"close":2519,"volume":2520},"2014-07-14",6.0593,5.8249,6.0183,206000,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":1585},"2014-07-21",5.9078,6.111,5.6672,5.6797,{"time":2528,"open":2529,"high":2287,"low":2530,"close":2484,"volume":2531},"2014-07-28",5.6601,5.3643,150000,{"time":2533,"open":2270,"high":2534,"low":2535,"close":2536,"volume":1893},"2014-08-04",5.849,5.4364,5.8454,{"time":2538,"open":2523,"high":2539,"low":2506,"close":2540,"volume":2541},"2014-08-11",6.0112,5.7991,201000,{"time":2543,"open":2544,"high":2545,"low":2544,"close":2546,"volume":2547},"2014-08-18",6.0531,6.7677,6.7436,423000,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2014-08-25",6.9112,6.9201,6.7579,6.8764,229000,{"time":2556,"open":2557,"high":2558,"low":2348,"close":2559,"volume":2560},"2014-09-01",6.9058,7.1482,7.1384,212000,{"time":2562,"open":2563,"high":2563,"low":2564,"close":2565,"volume":2566},"2014-09-08",7.1856,6.7196,6.7846,193000,{"time":2568,"open":2569,"high":2317,"low":2329,"close":2570,"volume":2571},"2014-09-15",6.7329,7.0707,159000,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"2014-09-22",6.8924,6.9103,6.6028,6.7659,164000,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2582,"volume":2584},"2014-09-29",6.6064,6.8327,6.3124,163000,{"time":2586,"open":2587,"high":2587,"low":2588,"close":2589,"volume":2590},"2014-10-06",6.9147,6.4567,6.4594,200000,{"time":2592,"open":2593,"high":2593,"low":2204,"close":2594,"volume":2595},"2014-10-13",6.438,5.9746,265000,{"time":2597,"open":2598,"high":2599,"low":2598,"close":2600,"volume":1782},"2014-10-20",5.8383,6.839,6.5699,{"time":2602,"open":2603,"high":2604,"low":2605,"close":2606,"volume":2607},"2014-10-27",6.5619,7.092,6.528,6.9744,248000,{"time":2609,"open":2610,"high":2611,"low":2612,"close":2613,"volume":2176},"2014-11-03",7.0689,7.3068,6.8613,7.2667,{"time":2615,"open":2616,"high":2617,"low":2616,"close":2618,"volume":2619},"2014-11-10",7.2489,7.9323,7.9252,779000,{"time":2621,"open":2622,"high":2623,"low":2624,"close":2625,"volume":2626},"2014-11-17",7.9608,8.6113,7.6757,8.377,1089000,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2633},"2014-11-24",8.581,8.9651,8.3654,8.8501,772000,{"time":2635,"open":2636,"high":2636,"low":2637,"close":2638,"volume":2639},"2014-12-01",8.9277,8.3217,8.4349,1141000,{"time":2641,"open":2642,"high":2643,"low":2644,"close":2637,"volume":2645},"2014-12-08",8.4777,8.6835,8.1293,644000,{"time":2647,"open":2648,"high":2649,"low":2650,"close":2651,"volume":2652},"2014-12-15",8.5347,8.8884,7.9305,8.737,942000,{"time":2654,"open":2655,"high":2656,"low":2657,"close":2658,"volume":2659},"2014-12-22",8.8216,9.3563,8.8145,9.1843,600000,{"time":2661,"open":2662,"high":2663,"low":2664,"close":2665,"volume":2666},"2014-12-29",9.3037,9.5986,8.9731,9.1059,537000,{"time":2668,"open":2669,"high":2670,"low":2671,"close":2672,"volume":2673},"2015-01-05",8.9116,9.6254,8.393,9.1433,881000,{"time":2675,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},"2015-01-12",9.1415,9.4035,8.1088,8.5543,578000,{"time":2682,"open":2683,"high":2684,"low":2685,"close":2686,"volume":2687},"2015-01-19",8.557,9.6191,8.1979,9.4694,574000,{"time":2689,"open":2690,"high":2691,"low":2692,"close":2693,"volume":2694},"2015-01-26",9.6708,9.8018,9.0622,9.375,739000,{"time":2696,"open":2697,"high":2698,"low":2699,"close":2700,"volume":2701},"2015-02-02",9.35,10.8256,8.9143,10.5868,997000,{"time":2703,"open":2704,"high":2705,"low":2706,"close":2707,"volume":2370},"2015-02-09",10.34,11.0858,10.3373,11.0074,{"time":2709,"open":2710,"high":2711,"low":2712,"close":2713,"volume":2714},"2015-02-16",10.9967,11.0894,10.6038,11.0662,603000,{"time":2716,"open":2717,"high":2718,"low":2719,"close":2720,"volume":2721},"2015-02-23",11.3398,11.4948,10.9736,11.2961,655000,{"time":2723,"open":2724,"high":2725,"low":2726,"close":2727,"volume":2728},"2015-03-02",11.3451,11.7229,10.9246,10.9254,1239000,{"time":2730,"open":2731,"high":2732,"low":2733,"close":2734,"volume":2029},"2015-03-09",10.8987,11.3594,10.6047,11.1322,{"time":2736,"open":2737,"high":2738,"low":1034,"close":2739,"volume":2740},"2015-03-16",11.0573,11.8914,11.8236,665000,{"time":2742,"open":2743,"high":2743,"low":2744,"close":2745,"volume":2746},"2015-03-23",12.0232,10.7962,11.1607,606000,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2015-03-30",11.3621,11.7622,11.0493,11.4325,464000,{"time":2755,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},"2015-04-06",11.2551,11.7443,11.1598,11.7319,420000,{"time":2762,"open":2763,"high":2764,"low":2765,"close":2766,"volume":2767},"2015-04-13",11.7532,11.7862,10.8354,10.8577,676000,{"time":2769,"open":2770,"high":2771,"low":2770,"close":2772,"volume":2773},"2015-04-20",10.9299,12.3244,12.2433,794000,{"time":2775,"open":2776,"high":2776,"low":2777,"close":2778,"volume":2779},"2015-04-27",12.3859,10.6394,11.2275,677000,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2785,"volume":2786},"2015-05-04",11.2614,11.8548,10.7401,11.6935,589000,{"time":2788,"open":2750,"high":2789,"low":2790,"close":2718,"volume":2791},"2015-05-11",11.8673,11.0947,550000,{"time":2793,"open":2794,"high":2750,"low":2795,"close":2796,"volume":2797},"2015-05-18",11.5572,11.1206,11.2239,422500,{"time":2799,"open":2800,"high":2800,"low":2801,"close":2802,"volume":2803},"2015-05-25",11.3736,10.8818,10.978,198250,{"time":2805,"open":2806,"high":2807,"low":2808,"close":2809,"volume":2810},"2015-06-01",10.9745,11.5091,10.8711,10.9923,333500,{"time":2812,"open":2813,"high":2814,"low":2815,"close":2751,"volume":2810},"2015-06-08",10.8568,11.3665,10.5931,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"2015-06-15",10.9602,11.5661,10.7143,11.4806,235750,{"time":2824,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},"2015-06-22",11.5839,11.8513,11.3059,11.3986,349250,{"time":2831,"open":2832,"high":2724,"low":2833,"close":2834,"volume":2835},"2015-06-29",11.2311,10.6929,10.9994,227750,{"time":2837,"open":2838,"high":2839,"low":2838,"close":2840,"volume":2841},"2015-07-06",10.7071,11.5732,11.4984,290250,{"time":2843,"open":2844,"high":2845,"low":2846,"close":2847,"volume":2848},"2015-07-13",11.6909,12.8314,11.5804,12.4893,502000,{"time":2850,"open":2851,"high":2852,"low":2853,"close":2854,"volume":2855},"2015-07-20",12.7352,13.4338,12.1186,12.5142,535500,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},"2015-07-27",12.4037,13.2592,12.0402,13.1487,345750,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2015-08-03",13.3982,13.7795,12.5641,12.8208,518000,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2875,"volume":2876},"2015-08-10",12.9063,13.5229,12.3111,13.473,400500,{"time":2878,"open":2879,"high":2880,"low":2881,"close":2821,"volume":2882},"2015-08-17",13.4017,13.9791,11.4093,856500,{"time":59,"open":2884,"high":2885,"low":2269,"close":2846,"volume":2886},9.7127,12.1008,1344000,{"time":2888,"open":2889,"high":2890,"low":2891,"close":2892,"volume":2893},"2015-08-31",11.5127,11.7265,10.4184,10.8319,613000,{"time":2895,"open":2896,"high":2897,"low":2898,"close":2899,"volume":2900},"2015-09-07",11.2739,11.9404,11.0101,11.4485,329000,{"time":2902,"open":2827,"high":2903,"low":2904,"close":2821,"volume":2905},"2015-09-14",12.5784,11.0529,526250,{"time":2907,"open":2908,"high":2897,"low":2751,"close":2909,"volume":2910},"2015-09-21",11.7372,11.4271,481250,{"time":2912,"open":2913,"high":2914,"low":2915,"close":2914,"volume":2916},"2015-09-28",11.0849,11.5412,10.0905,687250,{"time":2918,"open":2919,"high":2920,"low":2921,"close":2922,"volume":2923},"2015-10-05",11.8833,12.2932,11.534,12.254,493000,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2015-10-12",12.5035,12.5499,11.2525,11.9154,556500,{"time":2932,"open":2933,"high":2934,"low":2890,"close":2935,"volume":2936},"2015-10-19",11.7586,12.9134,12.1614,322750,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":1260},"2015-10-26",12.2326,13.3019,12.1899,13.0738,{"time":2944,"open":2945,"high":2946,"low":2947,"close":2948,"volume":2949},"2015-11-02",13.1879,13.9506,12.7316,13.7368,714250,{"time":2951,"open":2952,"high":2952,"low":2953,"close":2953,"volume":2954},"2015-11-09",13.7902,11.338,818500,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2958,"volume":2960},"2015-11-16",11.199,13.5158,11.1669,666750,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2015-11-23",13.5693,14.4282,13.5122,14.2215,778250,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2015-11-30",14.2358,14.2857,13.3697,14.2572,701500,{"time":2976,"open":2973,"high":2977,"low":2978,"close":2979,"volume":2980},"2015-12-07",14.4069,12.8172,12.8671,716000,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2015-12-14",12.9027,14.0789,12.6425,12.8029,485250,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2015-12-21",12.9384,13.5087,12.721,13.3661,215750,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2015-12-28",13.3197,14.1467,13.1736,13.416,531250,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2016-01-04",12.7459,12.9562,11.281,11.3344,1099000,{"time":3010,"open":2840,"high":3011,"low":3012,"close":3013,"volume":3014},"2016-01-11",12.361,9.8268,10.1582,1139750,{"time":3016,"open":3017,"high":2751,"low":3018,"close":3019,"volume":3020},"2016-01-18",10.1974,9.0925,10.9566,955250,{"time":3022,"open":3023,"high":2732,"low":3024,"close":3025,"volume":1376},"2016-01-25",10.8782,10.4327,11.3309,{"time":3027,"open":3028,"high":2839,"low":3029,"close":3030,"volume":3031},"2016-02-01",11.0778,9.0034,9.0426,409500,{"time":413,"open":2623,"high":3033,"low":3034,"close":3035,"volume":3036},9.1994,8.1765,9.1638,1138500,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2016-02-15",9.4703,10.365,9.4596,10.0549,508250,{"time":3045,"open":3046,"high":3047,"low":3048,"close":2796,"volume":3049},"2016-02-22",10.3257,11.5305,10.1939,351500,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"2016-02-29",11.2489,12.001,10.9424,11.7942,368000,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":2936},"2016-03-07",11.7087,12.2683,11.3558,12.2505,{"time":3064,"open":2772,"high":3065,"low":3066,"close":3067,"volume":3068},"2016-03-14",12.6532,12.1863,12.3574,268750,{"time":3070,"open":3071,"high":3072,"low":3073,"close":3072,"volume":3074},"2016-03-21",12.3752,12.5534,12.2077,190000,{"time":3076,"open":2867,"high":3077,"low":2867,"close":3078,"volume":3079},"2016-03-28",13.6512,13.6085,359250,{"time":3081,"open":3077,"high":3077,"low":3082,"close":3083,"volume":3084},"2016-04-04",12.4643,12.6069,404000,{"time":3086,"open":3065,"high":3087,"low":3088,"close":3087,"volume":2074},"2016-04-11",13.5942,12.3467,{"time":3090,"open":3091,"high":3092,"low":2845,"close":3093,"volume":3094},"2016-04-18",13.5443,13.9292,13.1344,292500,{"time":3096,"open":3097,"high":2852,"low":2903,"close":2999,"volume":2803},"2016-04-25",13.0881,{"time":3099,"open":3100,"high":3101,"low":3102,"close":3103,"volume":3104},"2016-05-02",13.1914,13.9007,12.6924,13.277,265250,{"time":3106,"open":3107,"high":3108,"low":2867,"close":3109,"volume":3110},"2016-05-09",13.4302,14.0397,12.5891,524000,{"time":3112,"open":3113,"high":3114,"low":3115,"close":3116,"volume":3117},"2016-05-16",12.614,13.1558,11.8584,12.8065,343250,{"time":3119,"open":3120,"high":3121,"low":3122,"close":3123,"volume":3124},"2016-05-23",12.8421,13.8687,12.5356,13.8152,340250,{"time":3126,"open":3127,"high":3128,"low":3129,"close":3130,"volume":3131},"2016-05-30",13.8401,14.1538,13.7154,14.0504,203750,{"time":3133,"open":3134,"high":2984,"low":3135,"close":3136,"volume":3137},"2016-06-06",14.0077,13.3732,13.4801,219750,{"time":3139,"open":3136,"high":3140,"low":3141,"close":3114,"volume":3142},"2016-06-13",13.6227,12.8885,259250,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2016-06-20",13.6762,13.858,12.2719,13.1237,309000,{"time":3151,"open":3152,"high":3153,"low":3154,"close":2998,"volume":2124},"2016-06-27",12.7388,14.2073,12.1649,{"time":3156,"open":3157,"high":3158,"low":3159,"close":3160,"volume":3161},"2016-07-04",14.1324,15.3193,13.6548,15.3015,297250,{"time":3163,"open":3164,"high":3165,"low":3166,"close":3167,"volume":1544},"2016-07-11",15.6472,15.7969,15.134,15.1375,{"time":3169,"open":3170,"high":3171,"low":3170,"close":3172,"volume":3173},"2016-07-18",15.0912,15.5973,15.4761,139000,{"time":3175,"open":3176,"high":3177,"low":3178,"close":3179,"volume":3180},"2016-07-25",15.4512,16.3138,15.355,16.2567,232250,{"time":3182,"open":3183,"high":3184,"low":3185,"close":3186,"volume":3187},"2016-08-01",16.3743,16.5312,15.3585,16.1284,174250,{"time":3189,"open":3190,"high":3191,"low":3192,"close":3190,"volume":1383},"2016-08-08",16.4777,16.6167,15.7898,{"time":3194,"open":3195,"high":3196,"low":3197,"close":3198,"volume":3199},"2016-08-15",16.6096,16.6809,15.5082,15.9181,216250,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"2016-08-22",15.8575,16.2068,15.2053,15.3657,163750,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"2016-08-29",15.4262,15.5581,14.8987,15.3122,162500,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3218,"volume":3219},"2016-09-05",15.3443,15.4441,13.7296,313500,{"time":3221,"open":3091,"high":3222,"low":3091,"close":2998,"volume":3223},"2016-09-12",14.3712,197750,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"2016-09-19",14.332,14.8738,14.0005,14.7633,204250,{"time":3232,"open":3233,"high":3234,"low":3235,"close":3236,"volume":3237},"2016-09-26",14.6136,15.3051,14.2928,15.1661,172750,{"time":3239,"open":3240,"high":3241,"low":3240,"close":3170,"volume":1505},"2016-10-03",14.913,15.3264,{"time":3243,"open":3244,"high":3244,"low":2973,"close":3245,"volume":3246},"2016-10-10",15.3621,14.5031,151500,{"time":3248,"open":3249,"high":3250,"low":3251,"close":3252,"volume":3253},"2016-10-17",14.3534,14.6457,14.0184,14.6385,76000,{"time":3255,"open":3256,"high":3257,"low":3258,"close":3140,"volume":3259},"2016-10-24",15.0591,15.1839,13.3875,165000,{"time":3261,"open":3262,"high":3101,"low":3263,"close":3263,"volume":3264},"2016-10-31",13.5906,12.6568,137750,{"time":3266,"open":3100,"high":3267,"low":2772,"close":3268,"volume":3269},"2016-11-07",14.3819,13.9685,254000,{"time":3271,"open":3235,"high":3272,"low":3273,"close":3274,"volume":3275},"2016-11-14",14.7669,13.6477,14.5958,516000,{"time":3277,"open":3278,"high":3279,"low":3278,"close":3280,"volume":3281},"2016-11-21",14.717,16.1213,15.9324,457500,{"time":3283,"open":3284,"high":3284,"low":3285,"close":3286,"volume":1544},"2016-11-28",15.854,14.5102,14.8274,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":2225},"2016-12-05",14.9344,17.7894,14.8524,17.0943,{"time":3294,"open":3295,"high":3295,"low":3296,"close":3297,"volume":3298},"2016-12-12",17.0908,15.1055,15.2302,570500,{"time":3300,"open":3160,"high":3301,"low":3302,"close":3303,"volume":3304},"2016-12-19",16.1797,13.6975,13.796,362750,{"time":3306,"open":3303,"high":3307,"low":3308,"close":3309,"volume":3310},"2016-12-26",14.3791,13.1763,13.3112,276750,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"2017-01-02",13.7522,14.4885,12.9613,12.9759,551750,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"2017-01-09",13.0743,13.7048,12.7827,13.2893,301750,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3330,"volume":3331},"2017-01-16",13.4242,14.0912,12.5166,12.7098,388250,{"time":3333,"open":3334,"high":3335,"low":3336,"close":3337,"volume":3338},"2017-01-23",12.5968,13.1909,11.9115,12.0573,588250,{"time":3340,"open":3341,"high":3342,"low":3343,"close":3344,"volume":3345},"2017-01-30",11.8459,12.5749,11.5944,12.2833,315250,{"time":3347,"open":3344,"high":3348,"low":3349,"close":3350,"volume":2271},"2017-02-06",13.2674,11.6455,13.1216,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"2017-02-13",13.2091,13.3914,12.4036,12.8665,328500,{"time":3359,"open":3350,"high":3360,"low":3361,"close":2947,"volume":3362},"2017-02-20",13.4132,12.0646,270750,{"time":3364,"open":3365,"high":3366,"low":3367,"close":3368,"volume":3369},"2017-02-27",12.728,13.0961,11.7366,11.8751,266250,{"time":3371,"open":3372,"high":3372,"low":3373,"close":3374,"volume":3375},"2017-03-06",11.7694,11.1534,11.3721,325250,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3379,"volume":3381},"2017-03-13",11.5361,11.8277,10.9347,239250,{"time":431,"open":3383,"high":3384,"low":3385,"close":3386,"volume":1260},11.4814,11.5288,10.1693,10.614,{"time":3388,"open":3389,"high":3379,"low":3389,"close":3378,"volume":3390},"2017-03-27",10.4062,264000,{"time":3392,"open":3393,"high":3394,"low":3395,"close":3396,"volume":3397},"2017-04-03",11.3575,11.3976,10.2568,10.8983,319750,{"time":3399,"open":3396,"high":3400,"low":3401,"close":3402,"volume":3403},"2017-04-10",11.6017,10.8655,11.0331,155000,{"time":3405,"open":3406,"high":3407,"low":3380,"close":3408,"volume":3409},"2017-04-17",11.0732,12.3343,11.9443,261250,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2017-04-24",12.2979,12.7025,11.8532,11.9735,193750,{"time":3418,"open":3419,"high":3344,"low":3420,"close":3421,"volume":3422},"2017-05-01",11.9699,11.7038,12.2469,162750,{"time":3424,"open":3425,"high":3315,"low":3426,"close":3427,"volume":3428},"2017-05-08",12.1011,11.2263,11.27,333750,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"2017-05-15",11.1898,11.547,10.0235,10.2896,681250,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3409},"2017-05-22",10.2677,10.8035,9.6699,10.1474,{"time":3443,"open":3385,"high":3444,"low":3445,"close":3446,"volume":2520},"2017-05-29",10.8181,9.6626,10.4645,{"time":3448,"open":3449,"high":3450,"low":3451,"close":3452,"volume":2835},"2017-06-05",10.4281,10.501,9.7392,10.1839,{"time":450,"open":3452,"high":3454,"low":3455,"close":3456,"volume":2417},10.6322,9.1414,9.5752,{"time":470,"open":3458,"high":3459,"low":3460,"close":3461,"volume":3462},9.659,9.7465,8.6676,9.1596,266500,{"time":488,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},9.2726,10.1875,9.2362,10.1365,390750,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2017-07-03",10.1656,10.4135,9.1378,9.3565,221750,{"time":506,"open":3477,"high":3478,"low":3479,"close":3480,"volume":3481},9.0758,9.608,8.5108,9.4366,805000,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"2017-07-17",9.6553,10.1219,9.4184,9.761,1084000,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"2017-07-24",9.8194,10.4317,9.258,10.3552,1955500,{"time":3497,"open":3472,"high":3472,"low":3498,"close":3499,"volume":3500},"2017-07-31",9.8412,10.2422,87500,{"time":3502,"open":3492,"high":3503,"low":3504,"close":3505,"volume":3506},"2017-08-07",10.6759,8.9337,9.1852,613250,{"time":80,"open":3508,"high":3509,"low":3510,"close":3511,"volume":3512},9.4038,9.4767,7.9714,8.1208,515750,{"time":102,"open":3514,"high":3515,"low":3516,"close":3517,"volume":3518},8.0078,9.0503,7.7746,8.8936,324250,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2017-08-28",8.8608,9.0867,8.2885,9.0466,317500,{"time":3527,"open":3528,"high":3478,"low":3529,"close":3530,"volume":3531},"2017-09-04",8.9264,8.8352,9.3091,698250,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2017-09-11",9.484,10.326,9.4257,10.2312,335500,{"time":3540,"open":3541,"high":3492,"low":3542,"close":3543,"volume":3544},"2017-09-18",10.388,9.5424,9.936,404750,{"time":3546,"open":3485,"high":3547,"low":3548,"close":3549,"volume":3550},"2017-09-25",10.8144,10.0271,10.6613,1660000,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"2017-10-02",10.654,10.7853,10.3406,10.5155,1043000,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"2017-10-09",10.5192,10.5447,8.9847,9.32,1143500,{"time":3566,"open":3567,"high":3568,"low":3569,"close":3487,"volume":3570},"2017-10-16",9.3309,9.8121,9.0066,670250,{"time":3572,"open":3573,"high":3574,"low":3575,"close":3576,"volume":3577},"2017-10-23",9.9032,10.1729,9.0831,9.3528,636000,{"time":3579,"open":3580,"high":3580,"low":3581,"close":3582,"volume":3583},"2017-10-30",9.7355,8.7551,9.1706,631250,{"time":3585,"open":3586,"high":3587,"low":3588,"close":3589,"volume":3590},"2017-11-06",9.3127,9.3674,8.3104,9.3273,1290000,{"time":3592,"open":3593,"high":3594,"low":3595,"close":3596,"volume":3597},"2017-11-13",9.2945,10.4426,8.6785,10.3661,2275000,{"time":3599,"open":3600,"high":3601,"low":3385,"close":3602,"volume":3603},"2017-11-20",10.5666,10.6941,10.2786,2746000,{"time":3605,"open":3606,"high":3607,"low":3608,"close":3420,"volume":3609},"2017-11-27",10.2604,12.7462,10.162,3188750,{"time":3611,"open":3612,"high":3613,"low":3612,"close":3614,"volume":3615},"2017-12-04",11.9954,12.9758,12.9139,993250,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2017-12-11",12.9102,13.0415,11.5835,12.4255,716250,{"time":3624,"open":3625,"high":3626,"low":3627,"close":3628,"volume":3629},"2017-12-18",12.7863,13.7971,12.6952,13.4471,636750,{"time":3631,"open":3632,"high":3633,"low":3634,"close":3634,"volume":3635},"2017-12-25",13.4763,14.2272,13.1373,595000,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2018-01-01",13.3524,14.0996,12.8056,13.9283,603750,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2018-01-08",14.0158,15.74,13.2758,15.5577,672500,{"time":3651,"open":3652,"high":3652,"low":3653,"close":3654,"volume":3655},"2018-01-15",16.0753,14.3584,15.9805,613500,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"2018-01-22",15.9514,16.6695,15.7108,16.4107,716750,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2018-01-29",15.9733,16.6658,13.1227,13.2029,904500,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2018-02-05",12.7618,13.6804,10.8846,12.3937,760500,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2018-02-12",12.6124,14.1251,11.8323,13.7278,438750,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2018-02-19",13.5128,13.5711,12.7254,13.3852,278250,{"time":3692,"open":3686,"high":3693,"low":3694,"close":3695,"volume":3124},"2018-02-26",14.1288,11.7157,12.8238,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":2397},"2018-03-05",12.6634,13.5784,12.339,12.8785,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2018-03-12",13.1993,13.2066,12.1604,12.4083,123500,{"time":3710,"open":3711,"high":3711,"low":3712,"close":3713,"volume":3714},"2018-03-19",12.616,10.9378,10.9635,154250,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2018-03-26",11.3404,12.0247,11.1428,11.9551,126250,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"2018-04-02",12.0649,12.7309,10.6817,12.0613,233750,{"time":3730,"open":3731,"high":3732,"low":3733,"close":3734,"volume":3735},"2018-04-09",12.2589,12.7163,11.7868,11.9844,155500,{"time":3737,"open":3738,"high":3739,"low":3740,"close":3741,"volume":3742},"2018-04-16",12.2113,12.9249,11.4392,11.527,198500,{"time":3744,"open":3745,"high":3746,"low":3747,"close":3748,"volume":3749},"2018-04-23",11.7392,13.0017,11.5965,12.9468,137250,{"time":3751,"open":3746,"high":3752,"low":3753,"close":3754,"volume":3755},"2018-04-30",13.1737,11.8563,12.3174,164500,{"time":3757,"open":3758,"high":3759,"low":3760,"close":3761,"volume":2454},"2018-05-07",12.3687,12.8078,11.9661,12.7236,{"time":3763,"open":3764,"high":3765,"low":3764,"close":3766,"volume":3767},"2018-05-14",12.8554,14.2679,13.6238,248250,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2018-05-21",13.6311,13.9568,12.9395,13.6604,142000,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2018-05-28",13.4445,14.4033,13.2396,13.5836,109250,{"time":3783,"open":3784,"high":3785,"low":3784,"close":3786,"volume":3787},"2018-06-04",13.6897,16.3757,16.2842,367000,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2018-06-11",16.4891,17.3637,15.4791,16.1415,519750,{"time":3796,"open":3797,"high":3798,"low":3799,"close":3800,"volume":3801},"2018-06-18",16.0939,17.8791,16.017,17.2195,575000,{"time":3803,"open":3804,"high":3804,"low":3805,"close":3806,"volume":3807},"2018-06-25",17.1279,15.3799,15.3946,287250,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2018-07-02",15.1857,16.5782,14.7533,16.4866,239500,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2018-07-09",16.7724,17.1462,15.2993,16.0065,784250,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":2352},"2018-07-16",16.3253,17.476,15.7463,16.7284,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2018-07-23",16.7541,17.4064,15.5998,15.9662,323000,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2018-07-30",15.9516,16.5819,15.3909,16.5525,171250,{"time":3843,"open":3844,"high":3845,"low":3846,"close":3847,"volume":3848},"2018-08-06",16.7651,18.066,16.395,17.6152,375500,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2018-08-13",17.7398,18.5497,16.8384,17.7142,602250,{"time":3857,"open":3858,"high":3859,"low":3858,"close":3860,"volume":3861},"2018-08-20",17.7728,19.5354,18.4031,729250,{"time":3863,"open":3864,"high":3865,"low":3866,"close":3867,"volume":3868},"2018-08-27",18.568,18.5827,17.5603,18.5167,782000,{"time":3870,"open":3871,"high":3872,"low":3873,"close":3851,"volume":3874},"2018-09-03",18.579,18.8062,17.421,488000,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":1990},"2018-09-10",18.0916,18.6889,17.7362,18.1759,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2018-09-17",17.9634,18.4324,17.5566,17.9194,282750,{"time":3889,"open":3886,"high":3890,"low":3891,"close":3892,"volume":3893},"2018-09-24",18.1957,17.2891,17.5317,315750,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2018-10-01",17.7408,17.7665,14.4099,14.7767,667250,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2018-10-08",14.4832,15.4994,13.2506,13.8999,602500,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2018-10-15",14.2007,14.8134,12.8141,12.8324,458250,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3920,"volume":3921},"2018-10-22",12.737,13.9146,12.2234,12.759,552000,{"time":3923,"open":3924,"high":3911,"low":3925,"close":3926,"volume":3927},"2018-10-29",13.1369,12.5829,14.5419,1076000,{"time":3929,"open":3930,"high":3931,"low":3932,"close":3933,"volume":3934},"2018-11-05",14.5639,15.9616,13.966,14.773,885250,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3940,"volume":3941},"2018-11-12",14.7804,15.1179,12.3922,12.8397,691250,{"time":120,"open":3943,"high":3944,"low":3945,"close":3946,"volume":3947},12.8507,13.0085,10.679,11.4824,606250,{"time":3949,"open":3950,"high":3951,"low":3952,"close":3953,"volume":3954},"2018-11-26",12.051,13.0012,11.7465,12.66,736000,{"time":135,"open":3705,"high":3705,"low":3956,"close":3957,"volume":3958},10.0737,10.1691,844500,{"time":152,"open":3960,"high":3961,"low":3962,"close":3963,"volume":3964},10.3378,10.8441,9.1602,9.2593,553250,{"time":169,"open":3966,"high":3967,"low":3968,"close":3969,"volume":3970},8.9034,9.329,7.1646,7.1792,597000,{"time":186,"open":3972,"high":3973,"low":3974,"close":3975,"volume":3976},6.9885,8.7466,6.9335,8.3976,698000,{"time":551,"open":3978,"high":3979,"low":3980,"close":3981,"volume":3982},8.6327,9.4556,7.9237,9.2719,614250,{"time":3984,"open":3985,"high":3986,"low":3987,"close":3988,"volume":3989},"2019-01-07",9.4152,10.9176,9.2572,10.3262,2446750,{"time":3991,"open":3992,"high":3993,"low":3994,"close":3995,"volume":3996},"2019-01-14",10.0617,11.1307,9.9111,11.0278,221500,{"time":3998,"open":3999,"high":3999,"low":4000,"close":4001,"volume":4002},"2019-01-21",10.947,9.9405,10.8331,280500,{"time":4004,"open":4005,"high":4006,"low":4007,"close":4008,"volume":4009},"2019-01-28",10.7596,10.7927,10.0911,10.2343,220250,{"time":4011,"open":4012,"high":4013,"low":4014,"close":4015,"volume":4016},"2019-02-04",10.2307,11.0168,10.1682,10.249,192250,{"time":4018,"open":4019,"high":4020,"low":4021,"close":4022,"volume":2205},"2019-02-11",10.3335,11.4172,10.2601,11.2997,{"time":4024,"open":4025,"high":4026,"low":4027,"close":4028,"volume":4029},"2019-02-18",11.3731,11.6046,10.8478,11.1086,532750,{"time":4031,"open":4032,"high":4033,"low":4034,"close":4035,"volume":2352},"2019-02-25",11.296,12.387,11.2041,11.8911,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2019-03-04",12.0711,12.0748,10.2711,10.4731,470250,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2019-03-11",10.5833,11.4135,10.5172,10.6054,347500,{"time":4051,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},"2019-03-18",10.6348,10.9678,9.8323,9.8618,506000,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2019-03-25",9.8876,11.1632,9.777,10.9383,223250,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2019-04-01",11.0378,11.6719,10.765,11.3917,547000,{"time":4072,"open":4073,"high":4069,"low":4074,"close":4075,"volume":4076},"2019-04-08",11.377,10.8535,11.0562,73250,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2019-04-15",11.0599,11.4433,10.9493,11.1079,135000,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4089,"volume":4090},"2019-04-22",11.0194,11.6424,10.33,11.4212,185500,{"time":4092,"open":4093,"high":4094,"low":4095,"close":4096,"volume":4097},"2019-04-29",11.4138,11.5945,10.7613,11.436,105500,{"time":4099,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},"2019-05-06",10.9714,11.3032,9.6295,10.1714,127000,{"time":4106,"open":4107,"high":4107,"low":4108,"close":4109,"volume":3246},"2019-05-13",9.6627,8.8111,9.1502,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":1486},"2019-05-20",9.0618,9.4304,8.2949,8.5161,{"time":567,"open":4117,"high":4118,"low":4119,"close":4120,"volume":4121},8.5678,8.7926,7.259,7.5023,439000,{"time":588,"open":4123,"high":4124,"low":4123,"close":4125,"volume":4126},7.4876,8.3908,8.0885,693000,{"time":4128,"open":4129,"high":4130,"low":4131,"close":4132,"volume":4133},"2019-06-10",8.2581,8.8184,8.247,8.6673,450750,{"time":4135,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},"2019-06-17",8.7742,9.2166,8.5567,8.9106,98000,{"time":4142,"open":4118,"high":4143,"low":4144,"close":4145,"volume":4146},"2019-06-24",8.9832,8.2876,8.9018,605750,{"time":4148,"open":4149,"high":4150,"low":4151,"close":4149,"volume":4152},"2019-07-01",9.2496,9.4753,8.6317,1143750,{"time":4154,"open":4155,"high":4156,"low":4157,"close":4158,"volume":4159},"2019-07-08",9.1867,9.4531,8.8241,9.3791,218750,{"time":4161,"open":4162,"high":4163,"low":4164,"close":4165,"volume":4166},"2019-07-15",9.4272,9.4346,8.8019,8.9129,457000,{"time":4168,"open":4143,"high":4169,"low":4170,"close":4171,"volume":4172},"2019-07-22",9.4309,8.5799,9.2089,296500,{"time":4174,"open":4175,"high":4175,"low":4176,"close":4177,"volume":4178},"2019-07-29",9.3014,7.8104,7.9325,343500,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2019-08-05",7.6957,7.988,7.1666,7.4367,206500,{"time":202,"open":4187,"high":4188,"low":4189,"close":4190,"volume":4191},7.3442,7.877,5.99,6.5376,585500,{"time":4193,"open":4194,"high":4195,"low":4196,"close":4197,"volume":4198},"2019-08-19",6.7929,7.3257,6.3452,6.3896,753250,{"time":606,"open":4200,"high":4201,"low":4202,"close":4203,"volume":4204},6.6449,7.396,6.3822,6.989,380750,{"time":624,"open":4206,"high":4207,"low":4208,"close":4209,"volume":3056},6.9631,7.951,6.5524,7.6476,{"time":4211,"open":4212,"high":4213,"low":4212,"close":4214,"volume":4215},"2019-09-09",7.7475,9.4864,9.1312,856000,{"time":4217,"open":4218,"high":4219,"low":4220,"close":4221,"volume":1900},"2019-09-16",8.9351,9.0757,8.0657,8.1286,{"time":4223,"open":4224,"high":4225,"low":4226,"close":4227,"volume":4228},"2019-09-23",8.0472,8.7019,7.9991,8.2343,281500,{"time":4230,"open":4231,"high":4232,"low":4233,"close":4234,"volume":4235},"2019-09-30",8.2714,8.8318,7.2027,7.8335,301500,{"time":4237,"open":4238,"high":4239,"low":4240,"close":4241,"volume":4242},"2019-10-07",7.763,8.7353,7.3845,8.4384,319000,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4248,"volume":3149},"2019-10-14",8.3753,8.9245,7.9783,8.5646,{"time":4250,"open":4251,"high":4252,"low":4251,"close":4253,"volume":4254},"2019-10-21",8.739,9.5962,9.5591,302750,{"time":4256,"open":4257,"high":4258,"low":4259,"close":4260,"volume":4261},"2019-10-28",9.7409,9.9673,8.6165,9.0989,236500,{"time":4263,"open":4264,"high":4265,"low":4266,"close":4253,"volume":4267},"2019-11-04",9.3476,10.1676,9.3104,589500,{"time":4269,"open":4270,"high":4271,"low":4272,"close":4273,"volume":4274},"2019-11-11",9.4181,9.8559,9.1101,9.8114,454250,{"time":4276,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},"2019-11-18",9.7966,9.8374,8.6091,9.1249,550250,{"time":4283,"open":4284,"high":4285,"low":3466,"close":4286,"volume":4287},"2019-11-25",9.2808,10.0081,9.6481,619250,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2019-12-02",9.6927,9.7743,8.8095,9.6593,447750,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2019-12-09",9.6184,10.1454,9.4069,9.5071,669500,{"time":4303,"open":4304,"high":4305,"low":4299,"close":4306,"volume":4307},"2019-12-16",9.6778,10.4794,10.3235,634500,{"time":4309,"open":4310,"high":4311,"low":4312,"close":4313,"volume":2595},"2019-12-23",10.4107,10.8598,10.1175,10.6557,{"time":4315,"open":3726,"high":4316,"low":4317,"close":4318,"volume":4319},"2019-12-30",10.7262,9.8503,10.021,260750,{"time":4321,"open":4317,"high":4322,"low":4323,"close":4324,"volume":4325},"2020-01-06",10.2623,9.661,9.8058,478000,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2020-01-13",9.7983,10.5406,9.6239,10.3551,274250,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2020-01-20",10.2437,10.2808,9.5014,9.6499,114750,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4345,"volume":3807},"2020-01-27",9.1043,9.7055,8.4325,8.4993,{"time":4347,"open":4348,"high":4349,"low":4348,"close":4350,"volume":2503},"2020-02-03",8.6069,9.687,8.9484,{"time":4352,"open":4353,"high":4354,"low":4353,"close":4355,"volume":4356},"2020-02-10",8.9224,9.7575,9.5311,87250,{"time":4358,"open":4359,"high":4360,"low":4169,"close":4361,"volume":2476},"2020-02-17",9.4977,10.3625,10.1398,{"time":4363,"open":4364,"high":4365,"low":4366,"close":4367,"volume":3124},"2020-02-24",9.134,9.3418,6.3095,6.8106,{"time":221,"open":4369,"high":4370,"low":4371,"close":4372,"volume":4373},6.9182,7.423,5.8679,6.2019,307500,{"time":238,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},5.5821,5.7194,2.5832,3.2476,724500,{"time":257,"open":4381,"high":4381,"low":4382,"close":4383,"volume":4384},2.9247,1.5217,1.8223,786750,{"time":646,"open":4386,"high":4387,"low":4382,"close":4388,"volume":4389},1.852,2.5844,2.2135,1098250,{"time":663,"open":4391,"high":4391,"low":4392,"close":4393,"volume":4394},2.293,1.5249,1.6157,623000,{"time":680,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},1.8389,3.1217,1.8352,2.9173,2546750,{"time":696,"open":4402,"high":4403,"low":4404,"close":4405,"volume":4406},2.94,3.1936,2.6222,3.0725,1999750,{"time":4408,"open":4409,"high":4410,"low":4411,"close":4412,"volume":4413},"2020-04-20",2.9854,3.1572,2.6676,3.0895,1687250,{"time":4415,"open":4416,"high":4417,"low":4416,"close":4418,"volume":4419},"2020-04-27",3.1482,4.202,3.3222,7810000,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2020-05-04",3.1497,4.079,3.0819,4.048,2502500,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2020-05-11",3.9677,4.0778,3.1236,3.6824,2340000,{"time":4435,"open":4436,"high":4437,"low":4438,"close":4439,"volume":4440},"2020-05-18",4.0094,4.362,3.9549,4.3609,1555000,{"time":4442,"open":4443,"high":4444,"low":4445,"close":4446,"volume":4447},"2020-05-25",4.754,5.3409,4.6344,4.9144,2845000,{"time":4449,"open":4450,"high":4451,"low":4450,"close":4452,"volume":4453},"2020-06-01",4.8399,6.5029,6.2581,5470000,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2020-06-08",6.6709,6.6815,4.5815,4.9568,5355000,{"time":4462,"open":4463,"high":4464,"low":4463,"close":4465,"volume":4466},"2020-06-15",4.4869,5.9013,5.2448,2682500,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2020-06-22",5.2308,5.8649,4.8475,4.911,1885000,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2020-06-29",4.9958,5.9645,4.8755,5.7231,1477500,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2020-07-06",5.9834,6.1722,5.4695,5.9505,1517500,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2020-07-13",6.0522,6.5975,5.4938,6.3936,1890000,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2020-07-20",6.3349,7.3475,6.0591,6.7492,1507500,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2020-07-27",6.7197,7.5355,6.6671,7.2373,1580000,{"time":4510,"open":4511,"high":4512,"low":4513,"close":4514,"volume":4515},"2020-08-03",7.3671,8.9461,7.3282,8.8682,1620000,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2020-08-10",8.9938,9.4236,8.8194,9.3196,1820000,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2020-08-17",9.4974,9.9977,9.3548,9.5201,2495000,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2020-08-24",9.7339,10.2164,9.5788,9.8315,1452500,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":4543},"2020-08-31",9.8157,10.3049,8.3014,8.9185,2165000,{"time":4545,"open":4546,"high":4547,"low":4548,"close":4549,"volume":4550},"2020-09-07",8.4921,9.4641,8.1125,8.2836,1147500,{"time":4552,"open":4553,"high":4554,"low":4555,"close":4556,"volume":4557},"2020-09-14",8.6461,9.2704,8.391,8.5696,902500,{"time":4559,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},"2020-09-21",8.1731,8.9582,7.4379,7.8382,1295000,{"time":4566,"open":4567,"high":4568,"low":4569,"close":4570,"volume":4571},"2020-09-28",8.1428,9.0559,7.9196,9.0286,1427500,{"time":4573,"open":4574,"high":4575,"low":4576,"close":4577,"volume":4578},"2020-10-05",9.2636,10.7745,9.1629,10.4192,2350000,{"time":4580,"open":4581,"high":4582,"low":4583,"close":4584,"volume":4585},"2020-10-12",10.703,11.1597,10.0923,10.6061,1520000,{"time":4587,"open":4588,"high":4589,"low":4590,"close":4591,"volume":4592},"2020-10-19",10.7923,10.8085,9.7491,10.6095,962500,{"time":4594,"open":4595,"high":4595,"low":4596,"close":4597,"volume":4598},"2020-10-26",10.3753,7.9374,8.0282,1042500,{"time":4600,"open":4601,"high":4602,"low":4603,"close":4604,"volume":4605},"2020-11-02",8.2995,10.3333,8.2896,10.1093,1392500,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2020-11-09",11.1945,11.5952,9.7623,10.5403,1795000,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4618,"volume":4619},"2020-11-16",11.1181,12.6059,10.7828,12.3414,1527500,{"time":4621,"open":4622,"high":4623,"low":4622,"close":4624,"volume":4625},"2020-11-23",12.6585,14.805,14.7381,1757500,{"time":4627,"open":4628,"high":4629,"low":4630,"close":4629,"volume":4631},"2020-11-30",14.7865,15.4195,13.3259,1492500,{"time":4633,"open":4634,"high":4635,"low":4636,"close":4637,"volume":4638},"2020-12-07",15.4165,15.7192,14.3082,14.7384,842500,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2020-12-14",15.2197,16.7318,14.2832,16.2501,925000,{"time":4647,"open":4648,"high":4649,"low":4648,"close":4650,"volume":1533},"2020-12-21",15.3983,17.7466,17.4946,{"time":4652,"open":4653,"high":4654,"low":4655,"close":4656,"volume":4657},"2020-12-28",17.9437,18.1057,16.6145,17.187,935000,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2021-01-04",17.2324,20.6688,16.0544,20.2734,1467500,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2021-01-11",19.7611,25.8209,19.7516,23.753,2123000,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2021-01-18",24.9071,26.6496,23.3463,26.608,945000,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4684,"volume":4685},"2021-01-25",28.3788,57.486,26.2428,38.6216,8022500,{"time":4687,"open":4688,"high":4689,"low":4690,"close":4691,"volume":4692},"2021-02-01",38.2111,38.5781,23.2971,26.9126,3531000,{"time":4694,"open":4695,"high":4696,"low":4697,"close":4695,"volume":4698},"2021-02-08",28.0004,29.2869,26.3393,1399500,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2021-02-15",28.3826,28.7345,25.3006,27.0071,810500,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4711,"volume":4712},"2021-02-22",26.7915,33.8048,22.3341,27.0847,2068500,{"time":4714,"open":4715,"high":4716,"low":4717,"close":4718,"volume":4719},"2021-03-01",28.9558,31.7824,24.7009,29.3058,1813000,{"time":4721,"open":4722,"high":4723,"low":4724,"close":4725,"volume":4726},"2021-03-08",31.0067,46.6869,30.6453,44.4752,4841500,{"time":4728,"open":4729,"high":4730,"low":4731,"close":4732,"volume":4733},"2021-03-15",45.7844,46.615,36.3986,39.7871,1926500,{"time":4735,"open":4736,"high":4737,"low":4738,"close":4739,"volume":4740},"2021-03-22",40.1106,40.5419,29.3288,36.256,1319500,{"time":4742,"open":4743,"high":4744,"low":4745,"close":4746,"volume":4747},"2021-03-29",35.9155,37.6884,34.1482,37.2532,831000,{"time":4749,"open":4750,"high":4751,"low":4752,"close":4753,"volume":4754},"2021-04-05",38.3337,40.6762,36.6345,40.644,869000,{"time":4756,"open":4757,"high":4758,"low":4759,"close":4760,"volume":4761},"2021-04-12",40.6251,42.1275,39.1813,41.4312,1140000,{"time":4763,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},"2021-04-19",41.4558,42.2088,35.7414,41.9099,1401500,{"time":4770,"open":4771,"high":4772,"low":4773,"close":4774,"volume":4775},"2021-04-26",42.3148,44.1881,40.5248,41.2817,1273000,{"time":4777,"open":4778,"high":4779,"low":4780,"close":4781,"volume":4782},"2021-05-03",42.0234,44.7576,40.2618,44.3508,1145500,{"time":4784,"open":4785,"high":4786,"low":4787,"close":4788,"volume":4789},"2021-05-10",44.4814,45.6413,34.6307,41.2287,1916500,{"time":4791,"open":4792,"high":4793,"low":4794,"close":4795,"volume":4796},"2021-05-17",40.9581,43.9213,36.5966,38.0347,1521000,{"time":4798,"open":4799,"high":4800,"low":4801,"close":4802,"volume":4803},"2021-05-24",38.6194,43.0944,37.8455,41.0735,1216000,{"time":4805,"open":4806,"high":4807,"low":4808,"close":4809,"volume":4810},"2021-05-31",42.0329,44.2316,40.6818,41.7207,956000,{"time":4812,"open":4813,"high":4814,"low":4809,"close":4815,"volume":4816},"2021-06-07",41.8172,45.6715,44.9052,1364500,{"time":4818,"open":4819,"high":4820,"low":4821,"close":4822,"volume":4823},"2021-06-14",45.2401,45.4312,38.2882,38.6837,1281500,{"time":4825,"open":4826,"high":4827,"low":4826,"close":4828,"volume":4829},"2021-06-21",38.7651,47.6829,46.5514,1335000,{"time":4831,"open":4832,"high":4827,"low":4833,"close":4834,"volume":4835},"2021-06-28",46.9771,44.3243,46.4019,923000,{"time":4837,"open":4838,"high":4839,"low":4750,"close":4840,"volume":4841},"2021-07-05",46.2903,46.4416,46.4379,1262000,{"time":4843,"open":4844,"high":4845,"low":4846,"close":4847,"volume":4848},"2021-07-12",45.9667,46.8844,38.8218,39.0621,1078000,{"time":4850,"open":4851,"high":4852,"low":4853,"close":4854,"volume":4855},"2021-07-19",37.3005,44.8352,35.7319,43.5731,1352000,{"time":4857,"open":4858,"high":4859,"low":4860,"close":4861,"volume":4862},"2021-07-26",43.3347,45.0755,40.6213,42.5173,732500,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2021-08-02",42.8143,44.1313,40.1388,41.9004,1046000,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2021-08-09",41.6298,45.9005,40.5172,42.8257,2374000,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2021-08-16",42.2221,43.2287,37.3705,40.7689,1525000,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2021-08-23",41.5768,45.5618,41.2495,43.1228,1336000,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2021-08-30",43.6318,44.2259,41.6185,42.5059,656000,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2021-09-06",42.6592,42.9676,38.5361,38.7178,973000,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2021-09-13",39.2343,41.5409,36.7669,40.6705,1221000,{"time":4913,"open":4914,"high":4915,"low":4916,"close":4917,"volume":4918},"2021-09-20",38.1274,43.0565,36.8767,41.522,1245000,{"time":4920,"open":4921,"high":4922,"low":4923,"close":4924,"volume":4925},"2021-09-27",41.4349,44.0878,34.2106,36.4547,2846500,{"time":4927,"open":4928,"high":4929,"low":4930,"close":4931,"volume":4932},"2021-10-04",36.2693,37.7092,33.6297,35.923,1306000,{"time":4934,"open":4935,"high":4936,"low":4937,"close":4938,"volume":4939},"2021-10-11",35.6468,38.6894,33.7016,36.8975,1367500,{"time":4941,"open":4942,"high":4943,"low":4944,"close":4945,"volume":4946},"2021-10-18",36.4907,41.0414,36.4263,40.1237,1195500,{"time":4948,"open":4949,"high":4950,"low":4951,"close":4952,"volume":4953},"2021-10-25",40.5116,42.574,36.8407,39.7925,1030600,{"time":4955,"open":4956,"high":4957,"low":4956,"close":4958,"volume":4959},"2021-11-01",39.9439,51.0794,49.7643,1686800,{"time":4961,"open":4962,"high":4963,"low":4964,"close":4965,"volume":4966},"2021-11-08",50.3793,51.3443,46.8409,50.7956,870000,{"time":4968,"open":4969,"high":4970,"low":4971,"close":4972,"volume":4973},"2021-11-15",51.9971,53.3784,48.0803,48.3073,1730800,{"time":4975,"open":4976,"high":4977,"low":4978,"close":4979,"volume":4980},"2021-11-22",49.84,51.174,41.0697,42.9714,1514600,{"time":4982,"open":4983,"high":4983,"low":4984,"close":4985,"volume":4986},"2021-11-29",45.1569,33.5294,34.712,1922500,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2021-12-06",35.5635,40.3886,34.5417,36.2636,1446000,{"time":4995,"open":4996,"high":4997,"low":4998,"close":4999,"volume":5000},"2021-12-13",36.0555,36.0744,29.1301,31.2493,1416500,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2021-12-20",29.764,33.1657,27.342,32.8242,1101400,{"time":5009,"open":5010,"high":5011,"low":5012,"close":5013,"volume":5014},"2021-12-27",32.938,36.229,32.5113,34.5503,1499200,{"time":5016,"open":5017,"high":5018,"low":5019,"close":5020,"volume":5021},"2022-01-03",35.2806,37.6137,30.2351,30.9843,1526700,{"time":5023,"open":5024,"high":5025,"low":5026,"close":5027,"volume":5028},"2022-01-10",29.9506,31.8569,25.5879,27.2476,1933600,{"time":714,"open":5030,"high":5031,"low":5032,"close":5033,"volume":5034},26.4605,26.707,20.6373,21.396,1321000,{"time":727,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},20.3717,25.3888,19.6889,22.1547,1890900,{"time":741,"open":5042,"high":5043,"low":5044,"close":5045,"volume":5046},21.8892,25.9673,20.0208,21.7943,1731400,{"time":755,"open":5048,"high":5049,"low":5033,"close":5050,"volume":5051},21.9935,26.1285,22.4108,1585800,{"time":769,"open":5053,"high":5054,"low":5055,"close":5056,"volume":5057},22.3823,24.3455,20.7036,21.0166,1062800,{"time":784,"open":5059,"high":5060,"low":5061,"close":5062,"volume":5063},20.6278,21.2158,15.0037,20.2958,1470500,{"time":799,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},19.3664,21.102,17.9628,18.7215,1163300,{"time":813,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},18.6266,19.1388,16.1798,16.9005,1184500,{"time":827,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},17.0618,21.5572,16.1039,21.4529,1075600,{"time":5083,"open":5084,"high":5085,"low":5086,"close":5087,"volume":5088},"2022-03-21",21.5098,21.8228,19.3854,19.8121,700600,{"time":5090,"open":5087,"high":5091,"low":5092,"close":5093,"volume":5094},"2022-03-28",23.2643,17.6119,17.9438,1831800,{"time":5096,"open":5097,"high":5038,"low":5098,"close":5099,"volume":5100},"2022-04-04",18.1619,16.1323,18.2568,1164300,{"time":5102,"open":5103,"high":5104,"low":5105,"close":5071,"volume":5106},"2022-04-11",17.8869,20.2294,17.7351,704700,{"time":5108,"open":5109,"high":5110,"low":5111,"close":5112,"volume":5113},"2022-04-18",18.3421,20.5519,15.8573,16.028,1506100,{"time":841,"open":5115,"high":5116,"low":5117,"close":5118,"volume":5119},15.4874,16.7867,13.989,14.1312,1276100,{"time":855,"open":5121,"high":5122,"low":5123,"close":5124,"volume":5125},14.1786,16.91,12.6233,13.4389,1257000,{"time":870,"open":5127,"high":5128,"low":5129,"close":5130,"volume":5131},12.6327,13.0405,9.8919,12.2344,1628200,{"time":276,"open":5133,"high":5134,"low":5135,"close":5136,"volume":5137},12.1301,12.7276,7.8812,8.8107,3282100,{"time":291,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},8.9434,11.5136,7.407,11.4757,5843300,{"time":895,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},11.2955,11.3239,9.9393,10.5937,1412300,{"time":910,"open":5151,"high":2881,"low":5152,"close":5153,"volume":5154},10.9825,9.3987,9.4746,1462200,{"time":925,"open":5156,"high":5157,"low":5158,"close":5159,"volume":5160},8.5641,9.3133,7.4165,8.0235,1871800,{"time":940,"open":5162,"high":5163,"low":5164,"close":5165,"volume":5166},8.346,9.8579,7.9205,9.8104,1374500,{"time":954,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},9.9718,10.1143,6.8093,7.3222,2130900,{"time":969,"open":5174,"high":5175,"low":5176,"close":5177,"volume":5178},7.0373,8.5568,6.9138,8.2339,1982700,{"time":984,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},8.0724,8.1484,7.0658,7.8255,2012300,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2022-07-18",8.1199,10.1238,8.1104,9.1551,2624200,{"time":5193,"open":5194,"high":5194,"low":5195,"close":5196,"volume":5197},"2022-07-25",9.2216,7.5026,8.9747,2064500,{"time":5199,"open":5200,"high":5201,"low":5202,"close":5203,"volume":5204},"2022-08-01",8.8702,10.5417,8.7277,10.3422,1880000,{"time":5206,"open":5207,"high":5208,"low":5209,"close":5210,"volume":5211},"2022-08-08",10.6461,12.6595,10.0193,12.4221,3306200,{"time":5213,"open":5214,"high":5215,"low":5216,"close":5217,"volume":5218},"2022-08-15",12.1751,14.7108,11.0925,11.3204,3195800,{"time":5220,"open":5221,"high":5222,"low":5223,"close":5224,"volume":5225},"2022-08-22",10.7316,10.8361,9.4115,9.4495,1837100,{"time":5227,"open":5228,"high":5229,"low":5230,"close":5177,"volume":5231},"2022-08-29",9.2121,9.6679,7.9015,2123900,{"time":5233,"open":5234,"high":5235,"low":5236,"close":5237,"volume":5238},"2022-09-05",8.2719,9.5445,7.7211,9.497,1682200,{"time":5240,"open":5241,"high":5242,"low":5243,"close":5244,"volume":5245},"2022-09-12",9.6964,10.2472,7.7021,7.949,2628600,{"time":998,"open":5247,"high":5248,"low":5249,"close":5250,"volume":5251},7.759,8.2529,6.1771,6.5578,2854300,{"time":1014,"open":5253,"high":5254,"low":5255,"close":5256,"volume":5257},6.5483,7.205,5.4823,5.8439,3817000,{"time":1031,"open":5259,"high":5260,"low":5261,"close":5262,"volume":5263},6.0628,7.2431,5.7488,6.3008,2687800,{"time":1047,"open":5265,"high":5266,"low":5267,"close":5268,"volume":5269},6.4245,6.929,5.6917,6.0343,2228000,{"time":1063,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},6.3769,7.1955,5.9391,6.4721,2629800,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2022-10-24",6.5863,7.9379,6.2056,7.8903,2733500,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5288,"volume":5289},"2022-10-31",7.8712,8.271,6.6244,6.9861,3127400,{"time":5291,"open":5292,"high":5293,"low":5294,"close":5295,"volume":5296},"2022-11-07",7.1764,8.7659,6.4531,8.5946,3658200,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2022-11-14",8.4518,9.3084,7.481,8.2805,3546800,{"time":5305,"open":5306,"high":5307,"low":5308,"close":5309,"volume":5310},"2022-11-21",8.1092,9.0229,7.9474,8.8611,1497700,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2022-11-28",8.6612,9.2132,8.3471,9.0134,1603000,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2022-12-05",8.8135,8.823,7.8332,7.8998,1221700,{"time":5326,"open":5308,"high":5327,"low":5328,"close":5329,"volume":5330},"2022-12-12",8.8706,6.7957,6.9004,1716400,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2022-12-19",6.9099,6.9956,5.9357,6.5941,2891100,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5343,"volume":5344},"2022-12-26",6.5655,6.6514,6.0407,6.6323,1319400,{"time":5346,"open":5347,"high":5348,"low":5349,"close":4511,"volume":5350},"2023-01-02",6.7564,7.4053,6.3937,1560800,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2023-01-09",7.4625,8.6649,7.2144,8.5409,2740800,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2023-01-16",8.4073,8.9512,7.4244,8.1592,1746300,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2023-01-23",8.3214,9.6574,8.1115,9.5143,1656700,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2023-01-30",9.2948,12.5871,9.2375,11.5564,3122000,{"time":5380,"open":4082,"high":5381,"low":5382,"close":5383,"volume":5384},"2023-02-06",11.3942,9.2662,9.4284,2456900,{"time":5386,"open":5387,"high":5388,"low":5389,"close":5390,"volume":5391},"2023-02-13",9.457,10.8407,9.1898,10.354,2124600,{"time":5393,"open":5394,"high":5394,"low":5395,"close":5396,"volume":5397},"2023-02-20",10.001,8.0828,8.3309,1655400,{"time":5399,"open":5400,"high":5401,"low":5402,"close":5403,"volume":5404},"2023-02-27",8.6077,8.6745,7.7393,8.4264,1557600,{"time":5406,"open":5407,"high":5408,"low":5409,"close":5410,"volume":5411},"2023-03-06",8.5313,8.56,6.7945,6.9759,1851000,{"time":5413,"open":5414,"high":5410,"low":5415,"close":5416,"volume":5417},"2023-03-13",6.6419,6.0025,6.1743,2402800,{"time":5419,"open":5420,"high":5421,"low":5422,"close":5423,"volume":5424},"2023-03-20",6.2888,6.8792,5.7199,6.1127,2037100,{"time":5426,"open":5427,"high":5428,"low":5429,"close":5430,"volume":5431},"2023-03-27",6.2565,7.0996,5.9786,7.0709,1680200,{"time":5433,"open":2328,"high":5434,"low":5435,"close":5436,"volume":5437},"2023-04-03",7.3391,6.2181,6.4481,1609800,{"time":5439,"open":5440,"high":5441,"low":5440,"close":5442,"volume":5443},"2023-04-10",6.3427,7.3487,6.6301,2525000,{"time":5445,"open":5446,"high":5447,"low":5436,"close":5448,"volume":5449},"2023-04-17",6.678,6.8601,6.611,1343600,{"time":5451,"open":5452,"high":5453,"low":5454,"close":5455,"volume":5456},"2023-04-24",6.5535,6.7355,6.0074,6.3044,2108600,{"time":5458,"open":5459,"high":5460,"low":5461,"close":5462,"volume":5463},"2023-05-01",6.3139,6.4098,5.6241,6.1702,2003100,{"time":5465,"open":5466,"high":5467,"low":5468,"close":5469,"volume":5470},"2023-05-08",6.2373,6.4768,5.9307,6.0648,1162000,{"time":5472,"open":5473,"high":5459,"low":5474,"close":5461,"volume":5475},"2023-05-15",6.0936,5.5858,2510100,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2023-05-22",5.672,5.8541,5.078,5.3367,3545800,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2023-05-29",5.375,5.5379,4.7139,5.5187,4130700,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2023-06-05",5.4996,6.5152,5.193,6.0361,4945300,{"time":5498,"open":5423,"high":5499,"low":5500,"close":5501,"volume":5502},"2023-06-12",6.8505,5.902,6.4002,4937600,{"time":5504,"open":5455,"high":5505,"low":5506,"close":5507,"volume":5508},"2023-06-19",6.4742,6.1268,6.2137,1639500,{"time":5510,"open":5511,"high":5447,"low":5511,"close":5512,"volume":5513},"2023-06-26",6.1654,6.7733,1797000,{"time":5515,"open":5516,"high":5517,"low":5518,"close":5519,"volume":5520},"2023-07-03",6.754,7.0049,6.4645,6.7926,1717400,{"time":5522,"open":5523,"high":5524,"low":5523,"close":5525,"volume":5526},"2023-07-10",6.7443,7.9601,7.1882,3078400,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},"2023-07-17",7.1399,8.0083,6.9856,7.468,2585300,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2023-07-24",7.5162,8.0372,7.3811,7.825,2680700,{"time":5542,"open":5543,"high":5544,"low":4505,"close":5545,"volume":5546},"2023-07-31",7.8636,8.0276,7.6417,2283200,{"time":5548,"open":5549,"high":5550,"low":5525,"close":5551,"volume":5552},"2023-08-07",7.661,7.7671,7.3618,1406200,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5558,"volume":5559},"2023-08-14",7.2461,7.4101,6.5417,6.9663,1469500,{"time":5561,"open":5562,"high":5563,"low":5564,"close":5565,"volume":5566},"2023-08-21",6.947,7.0338,5.8663,6.0496,1673300,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2023-08-28",6.1075,6.8987,6.0979,6.8119,1273600,{"time":5575,"open":5576,"high":5576,"low":5577,"close":5578,"volume":5579},"2023-09-04",6.6479,5.9146,5.9918,883400,{"time":5581,"open":2517,"high":5582,"low":5583,"close":5584,"volume":5585},"2023-09-11",6.3005,5.8084,6.0303,1711200,{"time":5587,"open":5588,"high":5588,"low":5589,"close":5590,"volume":5591},"2023-09-18",6.0207,5.307,5.3264,1854400,{"time":5593,"open":5594,"high":5595,"low":5596,"close":5597,"volume":5598},"2023-09-25",5.2102,5.83,5.1036,5.6266,2117000,{"time":5600,"open":5601,"high":5602,"low":5603,"close":2147,"volume":5604},"2023-10-02",5.6363,5.675,4.7259,1907500,{"time":5606,"open":5607,"high":5608,"low":5609,"close":5610,"volume":5611},"2023-10-09",4.9293,5.5685,4.8906,4.9971,2129800,{"time":5613,"open":5614,"high":2222,"low":5615,"close":5616,"volume":5617},"2023-10-16",5.1327,5.0746,5.123,2341000,{"time":5619,"open":5620,"high":5621,"low":5603,"close":5622,"volume":5623},"2023-10-23",5.0455,5.1714,4.784,2151400,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2023-10-30",4.9003,5.9268,4.6775,5.8203,2265600,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2023-11-06",5.8396,5.8493,4.939,5.2005,2527200,{"time":5639,"open":5640,"high":5641,"low":5620,"close":5642,"volume":5643},"2023-11-13",5.0939,6.4401,6.0527,4854000,{"time":5645,"open":5646,"high":5647,"low":5627,"close":5648,"volume":5649},"2023-11-20",5.9946,6.2464,6.2173,1783400,{"time":5651,"open":5652,"high":5653,"low":5654,"close":5655,"volume":5656},"2023-11-27",6.1592,7.1373,5.9462,7.1083,3918500,{"time":5658,"open":5659,"high":5660,"low":5661,"close":5662,"volume":5663},"2023-12-04",7.0211,7.4956,6.7596,7.0889,3821300,{"time":5665,"open":5666,"high":5667,"low":5668,"close":5669,"volume":5670},"2023-12-11",7.2923,8.6674,7.0502,8.3091,4123700,{"time":5672,"open":5673,"high":5674,"low":5675,"close":5676,"volume":5677},"2023-12-18",8.4447,9.0161,8.1639,8.7937,3338200,{"time":5679,"open":5680,"high":5681,"low":5676,"close":5682,"volume":5683},"2023-12-25",8.9491,9.2698,8.8617,2033800,{"time":5685,"open":5686,"high":5687,"low":5688,"close":5689,"volume":5690},"2024-01-01",8.6771,9.0949,7.6665,7.8026,2250400,{"time":5692,"open":5693,"high":5694,"low":5695,"close":5696,"volume":5697},"2024-01-08",7.8414,8.2204,7.4916,7.5791,2360500,{"time":5699,"open":5700,"high":5701,"low":5702,"close":5703,"volume":5704},"2024-01-15",7.4139,7.6374,7.1418,7.5111,1429200,{"time":5706,"open":5707,"high":5708,"low":5709,"close":5710,"volume":5711},"2024-01-22",7.6082,8.2398,7.4528,7.89,2307800,{"time":5713,"open":5714,"high":5715,"low":5716,"close":5717,"volume":5718},"2024-01-29",7.9094,8.2787,7.375,8.1038,2187400,{"time":5720,"open":5721,"high":5722,"low":5703,"close":5723,"volume":5724},"2024-02-05",7.8317,8.784,8.7451,5448100,{"time":5726,"open":5727,"high":5728,"low":5694,"close":5729,"volume":5730},"2024-02-12",8.8034,9.3475,8.9977,4875000,{"time":5732,"open":5727,"high":5733,"low":5734,"close":5735,"volume":5736},"2024-02-19",9.4933,8.5508,9.367,2465900,{"time":5738,"open":5739,"high":5740,"low":5741,"close":5742,"volume":5743},"2024-02-26",9.3572,10.2901,9.2989,10.2512,2983500,{"time":5745,"open":5746,"high":5747,"low":5733,"close":5748,"volume":5749},"2024-03-04",10.3484,10.4747,9.6876,2332400,{"time":5751,"open":5752,"high":5753,"low":5754,"close":5755,"volume":5756},"2024-03-11",9.5807,9.9597,9.2795,9.6487,1229900,{"time":5758,"open":5759,"high":5760,"low":5761,"close":4540,"volume":5762},"2024-03-18",9.6973,10.7924,9.4058,1891500,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2024-03-25",10.3926,11.0263,10.0222,10.9581,960300,{"time":5771,"open":5772,"high":5773,"low":5774,"close":5775,"volume":5776},"2024-04-01",10.9971,11.1141,9.0668,9.2227,2155000,{"time":5778,"open":5779,"high":5780,"low":5781,"close":5782,"volume":5783},"2024-04-08",9.33,9.5055,8.1211,8.1991,1193300,{"time":5785,"open":5786,"high":5787,"low":5788,"close":5789,"volume":5790},"2024-04-15",8.4038,8.5208,7.6141,7.9163,1277300,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":5797},"2024-04-22",7.9846,8.667,7.8189,8.6085,1329300,{"time":5799,"open":5800,"high":5801,"low":5802,"close":5796,"volume":5803},"2024-04-29",8.6865,8.7743,7.7994,1227300,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2024-05-06",8.706,9.213,8.3746,8.9108,1179600,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2024-05-13",9.3397,11.0068,9.252,9.3982,3428100,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2024-05-20",9.369,9.4665,8.5403,9.0083,1498900,{"time":5826,"open":5827,"high":5828,"low":5321,"close":5829,"volume":5830},"2024-05-27",9.1545,9.8954,9.8857,1355300,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5779,"volume":5836},"2024-06-03",10.5584,10.6559,9.2422,2890100,{"time":5838,"open":5807,"high":5839,"low":5806,"close":5840,"volume":5841},"2024-06-10",10.1099,8.8425,1620300,{"time":5843,"open":5844,"high":5845,"low":5846,"close":5827,"volume":5847},"2024-06-17",8.862,9.3787,8.8035,834000,{"time":5849,"open":5850,"high":5851,"low":5852,"close":5853,"volume":5854},"2024-06-24",9.135,9.525,8.6729,9.0058,1180600,{"time":5856,"open":5857,"high":5858,"low":5859,"close":5860,"volume":5861},"2024-07-01",9.0743,9.1037,8.3206,8.4282,711100,{"time":5863,"open":5864,"high":5865,"low":5866,"close":5867,"volume":5868},"2024-07-08",8.5457,9.8574,8.2912,9.6616,2031000,{"time":5870,"open":5871,"high":5872,"low":5873,"close":5874,"volume":5875},"2024-07-15",9.554,10.4252,8.9764,9.0449,3000600,{"time":5877,"open":5878,"high":5879,"low":5880,"close":5881,"volume":5882},"2024-07-22",9.1918,9.5637,8.7219,9.5539,2296000,{"time":5884,"open":5885,"high":5886,"low":5887,"close":5888,"volume":5889},"2024-07-29",9.7791,10.6209,8.115,8.3989,3717900,{"time":5891,"open":5892,"high":5893,"low":5894,"close":5895,"volume":5896},"2024-08-05",7.2046,8.2814,7.1753,8.0954,2071700,{"time":5898,"open":5899,"high":5900,"low":5901,"close":5902,"volume":5903},"2024-08-12",8.1443,9.4463,7.8507,9.3092,2461200,{"time":5905,"open":5902,"high":5906,"low":5907,"close":5908,"volume":5909},"2024-08-19",9.642,8.9079,9.5931,1917100,{"time":5911,"open":5912,"high":5913,"low":5852,"close":5914,"volume":5915},"2024-08-26",9.7399,9.7987,8.9568,1780900,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2024-09-02",8.7415,8.9275,7.5864,7.6451,1275100,{"time":5924,"open":5925,"high":5926,"low":5927,"close":5928,"volume":5929},"2024-09-09",7.7136,8.6925,7.1948,8.5653,1910100,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5919,"volume":5935},"2024-09-16",8.6827,9.5246,8.5163,1730100,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2024-09-23",8.9372,9.5739,8.624,9.3777,984500,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2024-09-30",9.2894,9.4365,8.0632,8.9657,1670600,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5955,"volume":5956},"2024-10-07",8.8872,8.897,8.1319,8.6714,1407200,{"time":5958,"open":5959,"high":5960,"low":5961,"close":5962,"volume":5963},"2024-10-14",8.642,9.5542,8.4556,9.358,1387800,{"time":5965,"open":5966,"high":5966,"low":5967,"close":5968,"volume":5969},"2024-10-21",9.3679,8.3477,8.4262,1297800,{"time":5971,"open":5972,"high":5973,"low":5974,"close":5975,"volume":5976},"2024-10-28",8.6125,8.8578,8.2202,8.3869,826300,{"time":5978,"open":5979,"high":5980,"low":5979,"close":5981,"volume":5982},"2024-11-04",8.3379,9.9662,9.6131,1896000,{"time":5984,"open":5985,"high":5986,"low":5987,"close":5988,"volume":5989},"2024-11-11",9.7897,10.1918,9.3384,9.3973,1238700,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2024-11-18",9.4267,10.2997,8.8087,10.2311,1695900,{"time":5998,"open":5999,"high":6000,"low":2712,"close":6001,"volume":6002},"2024-11-25",10.6823,11.6927,10.9177,2462800,{"time":6004,"open":6005,"high":6006,"low":6007,"close":6008,"volume":6009},"2024-12-02",10.9864,11.3591,10.7412,11.1433,1792900,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2024-12-09",11.3689,11.5749,10.7706,10.9766,2099300,{"time":6018,"open":6019,"high":6020,"low":6021,"close":6022,"volume":6023},"2024-12-16",10.9373,11.3886,9.4758,10.133,1651800,{"time":6025,"open":6026,"high":6027,"low":6028,"close":6029,"volume":6030},"2024-12-23",10.0848,10.5763,9.7801,10.1831,1119100,{"time":6032,"open":6033,"high":6026,"low":6034,"close":6035,"volume":6036},"2024-12-30",9.9374,9.4164,9.731,985100,{"time":6038,"open":6039,"high":6040,"low":6041,"close":6042,"volume":6043},"2025-01-06",9.9275,10.1635,9.1805,9.4852,711400,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":6050},"2025-01-13",9.269,9.6032,8.7579,9.2395,1213100,{"time":6052,"open":6053,"high":6054,"low":4264,"close":6055,"volume":6056},"2025-01-20",9.4263,9.9472,9.8784,866800,{"time":6058,"open":6059,"high":6060,"low":6059,"close":6061,"volume":6062},"2025-01-27",9.6818,10.4387,9.8096,1160400,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2025-02-03",9.0724,10.1438,8.9151,9.0527,1291600,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2025-02-10",9.1904,9.6327,8.8562,9.3968,727100,{"time":6078,"open":6034,"high":6079,"low":6080,"close":6081,"volume":6082},"2025-02-17",9.4951,7.8831,8.001,1256500,{"time":6084,"open":6085,"high":6086,"low":6087,"close":6088,"volume":6089},"2025-02-24",8.1386,8.2959,7.2736,7.598,1597500,{"time":1078,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},7.6668,7.7455,6.3006,6.8215,2660800,{"time":10,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},6.5659,6.7232,5.298,5.6617,3704300,{"time":1098,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},5.701,6.2416,5.6223,6.0155,2792400,{"time":1114,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},6.2612,6.6418,5.7536,5.8819,2086500,{"time":1131,"open":6115,"high":6116,"low":6117,"close":6118,"volume":6119},5.6351,6.7503,4.3423,4.8752,5950100,{"time":1147,"open":6117,"high":2501,"low":6121,"close":6122,"volume":6123},4.066,5.0134,7391000,{"time":1162,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},5.2305,5.2601,4.5693,5.0233,3770200,{"time":1179,"open":6131,"high":6132,"low":6133,"close":6134,"volume":6135},4.895,5.8621,4.5989,5.4772,4437700,{"time":6137,"open":6138,"high":5565,"low":6139,"close":6140,"volume":6141},"2025-04-28",5.497,5.0825,5.9411,2239700,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2025-05-05",5.8029,6.247,5.6154,5.9115,2243200,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2025-05-12",6.8293,7.5201,6.6615,7.4609,5473800,{"time":6157,"open":6158,"high":6159,"low":6153,"close":6160,"volume":6161},"2025-05-19",7.0859,7.5991,6.9181,2295200,{"time":6163,"open":6164,"high":6165,"low":6166,"close":6167,"volume":6168},"2025-05-26",7.1648,7.6681,7.0168,7.2339,1533200,{"time":6170,"open":6171,"high":6172,"low":6173,"close":6172,"volume":6174},"2025-06-02",7.1352,7.9247,6.9576,1670700,{"time":6176,"open":6177,"high":6178,"low":6160,"close":6166,"volume":6179},"2025-06-09",8.0136,8.2109,1892000,{"time":6181,"open":6182,"high":6183,"low":6184,"close":6154,"volume":6185},"2025-06-16",7.2931,7.5398,7.1747,1179700,{"time":6187,"open":6188,"high":6189,"low":6171,"close":6190,"volume":6191},"2025-06-23",7.3523,7.7744,7.5962,1684400,{"time":6193,"open":6194,"high":6195,"low":6196,"close":5175,"volume":6197},"2025-06-30",7.6457,8.6063,7.3981,2215300,{"time":6199,"open":6200,"high":6201,"low":6202,"close":6203,"volume":6204},"2025-07-07",8.3984,8.8935,8.1508,8.4479,1642200,{"time":6206,"open":6207,"high":6208,"low":6209,"close":6210,"volume":6211},"2025-07-14",8.4083,8.6658,7.715,8.1904,1749800,{"time":6213,"open":6214,"high":6215,"low":6214,"close":6216,"volume":6217},"2025-07-21",8.2993,9.359,8.8242,2136100,{"time":6219,"open":3966,"high":6220,"low":6221,"close":6190,"volume":6222},"2025-07-28",9.1015,7.2693,1582600,{"time":6224,"open":6225,"high":6226,"low":6225,"close":6227,"volume":6228},"2025-08-04",7.7645,9.0817,8.438,1271500,{"time":6230,"open":6231,"high":6232,"low":6233,"close":6234,"volume":6235},"2025-08-11",8.5865,9.874,8.4281,9.3293,2052700,{"time":6237,"open":6238,"high":6239,"low":6240,"close":6241,"volume":6242},"2025-08-18",9.3194,10.0226,8.9431,9.8344,2022700,{"time":6244,"open":6245,"high":6246,"low":3486,"close":6247,"volume":6248},"2025-08-25",9.7057,10.4682,9.4581,2253300,{"time":6250,"open":6251,"high":6252,"low":6253,"close":6254,"volume":6255},"2025-09-01",9.151,10.6267,9.0916,10.488,2108200,{"time":6257,"open":6258,"high":6259,"low":6260,"close":6261,"volume":6262},"2025-09-08",10.6564,10.7852,10.0028,10.0622,1423800,{"time":6264,"open":6265,"high":6266,"low":6267,"close":6268,"volume":6269},"2025-09-15",10.181,11.112,10.0919,10.3395,1395700,{"time":6271,"open":6272,"high":6273,"low":6274,"close":6275,"volume":6276},"2025-09-22",10.3989,10.5772,9.6759,10.1018,991900,{"time":6278,"open":6279,"high":6246,"low":6274,"close":6280,"volume":6281},"2025-09-29",10.2107,10.2405,1150000,{"time":6283,"open":6284,"high":6284,"low":6285,"close":6210,"volume":6286},"2025-10-06",10.2999,8.1607,1831100,{"time":6288,"open":6289,"high":6290,"low":6289,"close":6253,"volume":6291},"2025-10-13",8.4677,9.9037,1814200,{"time":6293,"open":6294,"high":6295,"low":6251,"close":6296,"volume":6297},"2025-10-20",9.2798,9.6957,9.3392,1245800,{"time":6299,"open":6300,"high":6301,"low":5543,"close":6302,"volume":6303},"2025-10-27",9.5175,9.7651,8.1111,1829000,{"time":6305,"open":6306,"high":6307,"low":6308,"close":6309,"volume":6310},"2025-11-03",8.0517,8.4182,7.2792,7.6952,2333800,{"time":6312,"open":6313,"high":6314,"low":6315,"close":6316,"volume":6317},"2025-11-10",7.8239,8.3786,7.5863,7.7051,2255300,{"time":6319,"open":6190,"high":6320,"low":6321,"close":6322,"volume":6323},"2025-11-17",7.7942,6.9128,7.6259,2574600,{"time":6325,"open":6322,"high":6326,"low":6327,"close":6328,"volume":6329},"2025-11-24",9.0619,7.4674,8.8638,2423800,{"time":6331,"open":6332,"high":6245,"low":6333,"close":6334,"volume":6335},"2025-12-01",8.6559,8.6261,9.4482,2696300,{"time":6337,"open":6338,"high":6339,"low":6253,"close":6260,"volume":6340},"2025-12-08",9.6462,10.4187,2756900,{"time":6342,"open":6343,"high":6344,"low":6345,"close":6346,"volume":6347},"2025-12-15",10.1513,10.1909,9.6264,9.8542,2033000,{"time":6349,"open":6232,"high":6350,"low":6334,"close":6351,"volume":6352},"2025-12-22",9.9929,9.7849,690800,{"time":6354,"open":6245,"high":6355,"low":6326,"close":6234,"volume":6356},"2025-12-29",9.775,613400,{"time":6358,"open":153,"high":6359,"low":6360,"close":6361,"volume":6362},"2026-01-05",10.9832,9.2204,10.696,2268400,{"time":6364,"open":6280,"high":6365,"low":6366,"close":6367,"volume":6368},"2026-01-12",11.0922,9.9334,10.805,1800100,{"time":6370,"open":6371,"high":6372,"low":6373,"close":6279,"volume":6374},"2026-01-19",10.2603,11.1813,10.0127,1426400,{"time":6376,"open":6280,"high":6377,"low":6378,"close":6379,"volume":6380},"2026-01-26",10.3593,9.1114,9.3491,1665600,{"time":6382,"open":6215,"high":6246,"low":6383,"close":6384,"volume":6385},"2026-02-02",9.1907,10.3791,2468700,{"time":6387,"open":6388,"high":6272,"low":6389,"close":6245,"volume":6390},"2026-02-09",10.3197,9.1411,1749100,{"time":6392,"open":6351,"high":6339,"low":6393,"close":6394,"volume":6395},"2026-02-16",9.2402,9.9433,2528500,{"time":6397,"open":6245,"high":6398,"low":6399,"close":6400,"volume":6401},"2026-02-23",9.8047,8.8836,9.3887,2420300,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6407,"volume":6408},"2026-03-02",8.9134,9.2699,7.8437,8.131,3744700,{"time":6410,"open":6189,"high":6411,"low":6412,"close":6413,"volume":6414},"2026-03-09",8.4974,7.1802,7.2495,3832500,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2026-03-16",7.4278,7.616,6.7444,6.8237,3012400,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2026-03-23",7.3189,7.5169,6.8064,6.866,4770900,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2026-03-30",7.035,7.5616,6.6773,7.343,3810300,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2026-04-06",7.2933,8.3963,7.2734,7.9292,2493100,{"time":6444,"open":6445,"high":6446,"low":5549,"close":6447,"volume":6448},"2026-04-13",7.81,9.38,9.1514,2050300,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2026-04-20",9.0421,9.7973,8.5254,8.7838,2584400,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"2026-04-27",8.744,8.9428,8.0982,8.6943,3115500,{"time":6464,"open":6465,"high":6461,"low":6466,"close":6467,"volume":6468},"2026-05-04",8.5056,7.9988,8.3664,3114200,{"time":6470,"open":6471,"high":6471,"low":6472,"close":6473,"volume":6474},"2026-05-11",8.3366,6.7269,6.7965,3942800,{"time":6476,"open":2306,"high":6477,"low":6478,"close":5549,"volume":6479},"2026-05-18",7.6709,6.4487,5045700,{"time":6481,"open":6482,"high":6483,"low":6484,"close":6485,"volume":6486},"2026-05-25",7.7603,8.595,7.6212,8.0485,3445700,{"time":6488,"open":5714,"high":6489,"low":6490,"close":6491,"volume":6492},"2026-06-01",8.1876,7.4821,7.651,2652300,{"time":6494,"open":6477,"high":6495,"low":6477,"close":6496,"volume":6497},"2026-06-08",9.2508,9.0719,5346800,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2026-06-15",9.2905,9.4992,8.0584,8.6248,3672600,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"2026-06-22",8.5652,9.3789,8.2925,9.3291,2963600,{"time":6513,"open":6514,"high":6514,"low":6515,"close":6516,"volume":6517},"2026-06-29",9.3889,8.6912,9.1198,1491300,{"time":6519,"open":6520,"high":6521,"low":6522,"close":6523,"volume":6524},"2026-07-06",9.0301,9.2294,8.2228,9.1098,2293300,{"time":6526,"open":6527,"high":6528,"low":6515,"close":6529,"volume":6530},"2026-07-13",9.1597,10.1863,9.4985,2511900,{"time":6532,"open":6533,"high":6534,"low":6535,"close":6536,"volume":6537},"2026-07-20",9.668,9.7078,8.3623,8.7211,1627400,{"time":6539,"open":6540,"high":6541,"low":6540,"close":6542,"volume":6543},"2026-07-27",8.9603,10.565,9.5284,2351100,{"time":6545,"open":4278,"high":6546,"low":6547,"close":6548,"volume":6549},"2026-08-03",10.7045,9.4786,9.7975,2035300,{"time":6551,"open":6552,"high":6552,"low":6553,"close":6554,"volume":6555},"2026-08-10",9.9172,9.0201,9.1696,1245100,{"time":6557,"open":6558,"high":6559,"low":6560,"close":6561,"volume":6562},"2026-08-17",9.0401,9.2394,8.3723,8.761,1903200,{"time":6564,"open":6565,"high":6516,"low":6566,"close":6567,"volume":6568},"2026-08-24",8.7909,8.3523,8.4919,1201200,{"time":6570,"open":6571,"high":6515,"low":6572,"close":6573,"volume":6574},"2026-08-31",8.4819,8.0334,8.6414,904900,{"time":6576,"open":6577,"high":6577,"low":6578,"close":6579,"volume":6580},"2026-09-07",8.5816,7.3756,7.8341,934200,{"time":6582,"open":6583,"high":6584,"low":6585,"close":6586,"volume":6587},"2026-09-14",7.8141,8.1729,7.0467,7.0566,1387300,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2026-09-21",7.2261,7.69,6.96,7.19,1747000,{"time":6596,"open":6597,"high":6598,"low":6599,"close":12,"volume":6600},"2026-09-28",7.1,7.37,6.95,1062700,"Supabase","SPY",[6604,6610,6616,6622,6628,6635,6642,6648,6654,6661,6667,6674,6680,6686,6692,6698,6705,6710,6716,6723,6726,6732,6739,6746,6751,6757,6763,6767,6770,6776,6782,6787,6793,6799,6805,6812,6819,6826,6832,6836,6843,6849,6855,6860,6864,6870,6874,6880,6887,6892,6897,6904,6910,6916,6921,6926,6932,6937,6943,6946,6952,6958,6965,6971,6977,6984,6990,6996,7002,7008,7014,7021,7028,7035,7042,7049,7056,7063,7069,7076,7083,7090,7096,7103,7110,7117,7123,7130,7137,7144,7150,7157,7164,7170,7176,7183,7188,7194,7199,7205,7211,7217,7224,7230,7237,7244,7251,7258,7265,7271,7278,7284,7291,7296,7303,7310,7317,7322,7327,7334,7341,7347,7354,7360,7365,7371,7378,7385,7391,7398,7405,7411,7417,7423,7429,7434,7440,7446,7453,7460,7467,7473,7479,7486,7492,7498,7504,7511,7518,7525,7532,7539,7546,7553,7559,7565,7571,7578,7585,7592,7599,7606,7613,7620,7627,7634,7641,7648,7655,7662,7668,7674,7681,7688,7695,7701,7708,7715,7721,7728,7735,7742,7748,7755,7762,7769,7776,7782,7789,7796,7803,7810,7817,7823,7829,7835,7841,7848,7854,7861,7868,7874,7881,7888,7895,7902,7907,7912,7919,7924,7931,7938,7945,7952,7959,7966,7971,7977,7984,7991,7997,8003,8010,8017,8024,8031,8038,8045,8052,8058,8065,8072,8078,8085,8092,8099,8106,8113,8120,8127,8133,8139,8145,8151,8158,8165,8172,8179,8186,8193,8200,8206,8213,8220,8226,8233,8240,8247,8254,8261,8268,8275,8282,8288,8295,8302,8308,8314,8319,8326,8333,8339,8346,8353,8360,8365,8372,8378,8385,8391,8395,8402,8409,8415,8422,8429,8436,8443,8450,8456,8463,8470,8477,8484,8491,8498,8505,8512,8519,8526,8533,8540,8547,8554,8561,8568,8575,8582,8589,8596,8602,8609,8615,8622,8629,8635,8642,8648,8654,8660,8667,8674,8681,8688,8695,8702,8709,8716,8723,8729,8736,8742,8749,8755,8762,8769,8776,8783,8790,8797,8804,8810,8817,8824,8831,8837,8844,8851,8858,8865,8871,8878,8885,8892,8899,8905,8912,8918,8925,8932,8938,8944,8951,8957,8964,8971,8978,8985,8991,8998,9005,9012,9019,9026,9033,9040,9047,9054,9061,9068,9075,9082,9088,9095,9102,9109,9116,9123,9130,9137,9143,9149,9156,9163,9169,9176,9182,9188,9195,9201,9208,9215,9222,9228,9235,9242,9249,9256,9263,9270,9277,9284,9291,9298,9305,9312,9318,9324,9331,9338,9344,9351,9358,9365,9372,9379,9386,9393,9400,9407,9414,9421,9428,9435,9442,9449,9456,9463,9470,9477,9484,9490,9497,9504,9511,9518,9525,9531,9538,9545,9552,9558,9565,9572,9579,9586,9593,9600,9607,9614,9621,9628,9635,9642,9648,9655,9662,9669,9676,9683,9690,9697,9703,9710,9717,9724,9730,9737,9744,9751,9758,9765,9772,9779,9786,9793,9800,9807,9814,9821,9828,9835,9842,9849,9856,9863,9870,9877,9884,9891,9898,9905,9911,9918,9925,9932,9939,9946,9953,9960,9967,9974,9981,9988,9995,10002,10008,10015,10021,10028,10035,10042,10049,10056,10063,10070,10077,10084,10091,10098,10104,10111,10118,10125,10132,10139,10146,10152,10159,10166,10173,10180,10187,10194,10201,10208,10215,10222,10228,10235,10242,10248,10255,10262,10269,10276,10283,10290,10297,10304,10311,10318,10325,10332,10339,10346,10353,10359,10366,10373,10380,10387,10394,10401,10408,10415,10422,10429,10436,10443,10450,10457,10464,10471,10478,10485,10492,10499,10506,10512,10519,10525,10532,10539,10546,10553,10560,10567,10574,10581,10588,10595,10602,10609,10616,10623,10630,10637,10644,10651,10657,10664,10671,10678,10684,10690,10697,10704,10711,10718,10725,10732,10739,10746,10752,10759,10766,10773,10780,10786,10792,10798,10805,10811,10817,10824,10831,10838,10845,10852,10859,10865,10872,10879,10885,10892,10899,10906,10913,10920,10926,10933,10940,10947,10954,10961,10968,10975,10982,10988,10995,11002,11008,11014,11021,11028,11035,11042,11049,11056,11063,11070,11077,11084,11091,11098,11105,11112,11117,11124,11130,11137,11143,11150,11157,11164,11171,11178,11185,11192,11199,11206,11213,11219,11226,11233,11239,11246,11253,11260,11267,11274,11281,11287,11293,11298,11304,11311,11317,11324,11331,11338,11345,11352,11359,11365,11372,11379,11386,11393,11400,11406,11413,11420,11427,11433,11440,11447,11454,11460,11467,11474,11481,11488,11494,11501,11508,11514,11521,11528,11535,11542,11548,11554,11561,11568,11575,11580,11587,11594,11601,11608,11615,11622,11629,11636,11643,11650,11657,11664,11670,11676,11683,11690,11697,11704,11711,11718,11725,11732,11738,11745,11752,11759,11766,11773,11780,11787,11794,11801,11808,11815,11822,11829,11835,11842,11849,11856,11863,11870,11877,11884,11891,11898,11905,11912,11918,11925,11932,11939,11946,11953,11960,11967,11974,11981,11988,11995,12002,12009,12016,12023,12030,12037,12044,12051,12058,12065,12072,12079,12086,12093,12100,12107,12114,12121,12128,12135,12142,12149,12156,12163,12170,12177,12184,12190,12197,12204,12211,12218,12225,12232,12239,12246,12253,12260,12267,12274,12281,12288,12295,12302,12309,12316,12323,12330,12337,12344,12351,12357,12364,12371,12378,12385,12392,12399,12406,12413,12420,12427,12434,12441,12447,12454,12461,12468,12475,12482,12489,12496,12503,12510,12517,12523,12530,12537,12544,12551,12557,12564,12571,12578,12585,12592,12599,12606,12613,12620,12626,12633,12640,12646,12653,12660,12667,12674,12681,12688,12695,12702,12709,12716,12722,12728,12734,12740,12745,12751,12757,12763,12769,12775,12781,12787,12792,12798,12804,12810,12816,12822,12828,12834,12839,12845,12851,12857,12863,12869,12874,12880,12886,12892,12898,12904,12910,12915,12921,12927,12933,12939,12945,12951,12957,12963,12969,12975,12981,12987,12993,12999,13005,13011,13017,13023,13029,13035,13041,13047,13053,13059,13065,13071,13076,13082,13088,13094,13100,13106,13111,13117,13123,13129,13135,13141,13147,13153,13159,13165,13171,13176,13182,13187,13193,13199,13205,13211,13217,13223,13228,13234,13240,13246,13252,13258,13264,13270,13276,13282,13287,13293,13298,13304,13310,13316,13322,13328,13334,13340,13346,13352,13358,13364,13370,13376,13382,13388,13394,13400,13406,13412,13418,13424,13430,13435,13441,13446,13452,13458,13464,13470,13476,13482,13488,13494,13499,13505,13511,13517,13523,13528,13534,13540,13546,13552,13558,13564,13570,13575,13581,13587,13593,13599,13604,13610,13616,13622,13628,13634,13639,13645,13651,13657,13663,13669,13675,13681,13687,13692,13698,13704,13710,13716,13722,13728,13734,13740,13746,13752,13758,13764,13770,13776,13782,13788,13794,13800,13806,13812,13818,13824,13829,13835,13841,13847,13853,13859,13865,13871,13877,13883,13889,13895,13901,13907,13913,13919,13925,13931,13937,13943,13949,13955,13961,13967,13973,13979,13985,13991,13997,14003,14009,14015,14021,14027,14033,14039,14045,14051,14057,14063,14069,14075,14081,14087,14093,14099,14105,14111,14117,14123,14129,14135,14141,14147,14153,14159,14165,14171,14177,14183,14189,14195,14201,14207,14213,14219,14225,14231,14237,14243,14249,14255,14261,14267,14273,14279,14285,14291,14297,14303,14309,14315,14321,14327,14333,14339,14345,14351,14357,14363,14369,14374,14380,14386,14392,14398,14404,14409,14415,14421,14427,14433,14439,14445,14451,14457,14463,14469,14475,14481,14487,14493,14499,14504,14510,14515,14520,14526,14532,14538,14544,14550,14556,14562,14568,14574,14580,14586,14592,14598,14604,14610,14616,14622,14628,14634,14640,14645,14651,14657,14663,14669,14674,14680,14686,14692,14698,14704,14710,14716,14721,14727,14733,14738,14744,14750,14756,14762,14768,14774,14780,14785,14791,14797,14802,14808,14814,14820,14826,14832,14838,14844,14850,14856,14862,14868,14874,14880,14886,14892,14898,14904,14910,14916,14922,14928,14934,14940,14946,14952,14958,14964,14970,14976,14982,14988,14994,15000,15006,15011,15017,15023,15029,15035,15040,15046,15052,15058,15064,15070,15076,15081,15086,15092,15098,15104,15110,15116,15122,15127,15132,15138,15144,15150,15156,15162,15168,15174,15180,15186,15192,15198,15204,15210,15216,15221,15227,15233,15239,15245,15251,15257,15263,15269,15275,15281,15287,15293,15299,15305,15311,15317,15323,15329,15335,15341,15347,15353,15359,15365,15370,15376,15382,15388,15394,15400,15406,15412,15418,15424,15430,15436,15441,15447,15453,15459,15465,15471,15477,15483,15489,15495,15500,15506,15512,15518,15524,15530,15536,15542,15548,15554,15560,15566,15572,15578,15584,15590,15596,15602,15608,15613,15619,15625,15631,15637,15643,15649,15655,15661,15667,15673,15679,15685,15691,15697,15703,15709,15715,15721,15727,15733,15739,15745,15751,15757,15763,15769,15775,15781,15787,15793,15799,15805,15811,15817,15823,15829,15835,15841,15847,15853,15859,15865,15871,15877,15883,15889,15895,15901,15907,15913,15919,15925,15930,15936,15942,15948,15954,15960,15966,15972,15978,15984,15990,15996,16002,16008,16014,16020,16026,16032,16038,16044,16050,16056,16061,16067,16073,16079,16085,16091,16097,16103,16109,16115,16121,16127,16133,16139,16145,16151,16157,16163,16169,16175,16181,16187,16193,16199,16205,16211,16217,16223,16229,16235,16241,16247,16253,16259,16265,16271,16277,16283,16289,16295,16301,16307,16313,16318,16324,16330,16336,16342,16348,16354,16360,16366,16372,16378,16384,16390,16396,16402,16408,16414,16420,16426,16432,16438,16444,16450,16456,16462,16468,16474,16480,16486,16492,16498,16504,16510,16516,16522,16528,16534,16540,16546,16552,16558,16564,16570,16576,16582,16588,16594,16600,16606,16612,16618,16624,16630,16636,16642,16648,16654,16660,16666,16672,16678,16684,16690,16696,16702,16708,16714,16720,16726,16732,16738,16744,16750,16756,16762,16768,16774,16780,16786,16792,16798,16804,16810,16816,16822,16828,16834,16840,16846,16852,16858,16864,16870,16876,16882,16888,16894,16900,16906,16912,16918,16924,16930,16936,16942,16948,16954,16960,16966,16972,16978,16984,16990,16996,17002,17008,17014,17020,17026,17032,17038,17044,17050,17056,17062,17068,17074,17080,17086,17092,17098,17104,17110,17116,17122,17128,17134,17140,17146,17152,17158,17164,17170,17176,17182,17188,17194,17200,17206,17212,17218,17224,17230,17236,17242,17248,17254,17260,17266,17272,17278,17284,17290,17296,17302,17308,17314,17320,17326,17332,17338,17344,17350,17356,17362,17368,17374,17380,17386,17392,17398,17404,17410,17416,17422,17428,17434,17440,17446,17452,17458,17464,17470,17476,17482,17488,17494,17500,17506,17512,17518,17524,17530,17536,17542,17548,17554,17560,17566,17572,17578,17584,17590,17596,17602,17608,17614,17620,17626,17632,17638,17644,17650,17656,17662,17668,17674,17680,17686,17692,17698,17704,17710,17716,17722,17728,17734,17740,17746],{"time":6605,"open":6606,"high":6606,"low":6607,"close":6608,"volume":6609},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":6611,"open":6612,"high":6613,"low":6612,"close":6614,"volume":6615},"1993-02-01",24.0707,24.6865,24.6181,2234800,{"time":6617,"open":6614,"high":6618,"low":6619,"close":6620,"volume":6621},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":6623,"open":6624,"high":6624,"low":6625,"close":6626,"volume":6627},"1993-02-15",24.3444,23.4377,23.8482,998700,{"time":6629,"open":6630,"high":6631,"low":6632,"close":6633,"volume":6634},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":6636,"open":6637,"high":6638,"low":6639,"close":6640,"volume":6641},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6613,"volume":6647},"1993-03-08",24.5497,25.0971,24.5326,1129000,{"time":6649,"open":6650,"high":6651,"low":6614,"close":6652,"volume":6653},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6665,"volume":6666},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":6668,"open":6669,"high":6670,"low":6671,"close":6672,"volume":6673},"1993-04-05",24.4422,24.4937,24.2359,24.3562,510700,{"time":6675,"open":6676,"high":6677,"low":6678,"close":6663,"volume":6679},"1993-04-12",24.5968,24.8375,24.5625,810700,{"time":6681,"open":6663,"high":6682,"low":6683,"close":6684,"volume":6685},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":6687,"open":6688,"high":6672,"low":6689,"close":6690,"volume":6691},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":6693,"open":6665,"high":6694,"low":6695,"close":6696,"volume":6697},"1993-05-03",24.614,24.15,24.3906,461300,{"time":6699,"open":6700,"high":6701,"low":6702,"close":6703,"volume":6704},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":6706,"open":6707,"high":6657,"low":6708,"close":6694,"volume":6709},"1993-05-17",24.2703,24.1156,509000,{"time":6711,"open":6712,"high":6713,"low":6712,"close":6714,"volume":6715},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":6724,"open":6718,"high":6718,"low":6676,"close":6720,"volume":6725},"1993-06-07",934500,{"time":6727,"open":6677,"high":6728,"low":6729,"close":6730,"volume":6731},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":6733,"open":6734,"high":6735,"low":6736,"close":6737,"volume":6738},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":6740,"open":6741,"high":6742,"low":6743,"close":6744,"volume":6745},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":6747,"open":6734,"high":6748,"low":6749,"close":6748,"volume":6750},"1993-07-05",24.9097,24.4596,1216500,{"time":6752,"open":6735,"high":6753,"low":6754,"close":6755,"volume":6756},"1993-07-12",25.0308,24.7365,24.7885,2040800,{"time":6758,"open":6755,"high":6759,"low":6760,"close":6761,"volume":6762},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":6764,"open":6759,"high":6765,"low":6737,"close":6759,"volume":6766},"1993-07-26",25.0481,651200,{"time":6768,"open":6735,"high":6753,"low":6759,"close":6748,"volume":6769},"1993-08-02",996000,{"time":6771,"open":6772,"high":6773,"low":6735,"close":6774,"volume":6775},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":6777,"open":6778,"high":6779,"low":6778,"close":6780,"volume":6781},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":6783,"open":6784,"high":6785,"low":6784,"close":6786,"volume":2779},"1993-08-23",25.2732,25.7752,25.6194,{"time":6788,"open":6789,"high":6790,"low":6786,"close":6791,"volume":6792},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":6794,"open":6791,"high":6795,"low":6796,"close":6797,"volume":6798},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":6800,"open":6801,"high":6801,"low":6802,"close":6803,"volume":6804},"1993-09-13",25.7925,25.429,25.5351,607600,{"time":6806,"open":6807,"high":6808,"low":6809,"close":6810,"volume":6811},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":6813,"open":6814,"high":6815,"low":6816,"close":6817,"volume":6818},"1993-09-27",25.7093,25.8138,25.5352,25.7268,775900,{"time":6820,"open":6821,"high":6822,"low":6823,"close":6824,"volume":6825},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":6827,"open":6817,"high":6828,"low":6829,"close":6830,"volume":6831},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":6833,"open":6834,"high":6834,"low":6822,"close":6822,"volume":6835},"1993-10-18",26.2145,2279800,{"time":6837,"open":6838,"high":6839,"low":6840,"close":6841,"volume":6842},"1993-10-25",25.8661,26.1796,25.7964,26.11,629400,{"time":6844,"open":6845,"high":6846,"low":6847,"close":6824,"volume":6848},"1993-11-01",26.0751,26.197,25.3784,1271200,{"time":6850,"open":6851,"high":6852,"low":6808,"close":6853,"volume":6854},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":6856,"open":6857,"high":6858,"low":6821,"close":6815,"volume":6859},"1993-11-15",26.0229,26.0925,1122300,{"time":6861,"open":6862,"high":6853,"low":6807,"close":6863,"volume":4855},"1993-11-22",25.7442,25.9184,{"time":6865,"open":6866,"high":6867,"low":6868,"close":6867,"volume":6869},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":6871,"open":6845,"high":6872,"low":6863,"close":6853,"volume":6873},"1993-12-06",26.1622,1164400,{"time":6875,"open":6853,"high":6876,"low":6877,"close":6878,"volume":6879},"1993-12-13",26.1484,25.9009,26.1308,580600,{"time":6881,"open":6882,"high":6883,"low":6884,"close":6885,"volume":6886},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":6888,"open":6885,"high":6889,"low":6890,"close":6876,"volume":6891},"1993-12-27",26.4641,26.1309,2127200,{"time":6893,"open":6876,"high":6894,"low":6884,"close":6895,"volume":6896},"1994-01-03",26.4114,26.3939,2812600,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":6905,"open":6902,"high":6906,"low":6907,"close":6908,"volume":6909},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":6911,"open":6912,"high":6913,"low":6899,"close":6914,"volume":6915},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":6917,"open":6918,"high":6919,"low":6901,"close":6901,"volume":6920},"1994-01-31",26.9726,27.1129,2794300,{"time":6922,"open":6883,"high":6923,"low":6924,"close":6889,"volume":6925},"1994-02-07",26.6219,26.2712,2252500,{"time":6927,"open":6928,"high":6929,"low":6885,"close":6930,"volume":6931},"1994-02-14",26.4115,26.7622,26.3062,4060100,{"time":6933,"open":6934,"high":6923,"low":6878,"close":6935,"volume":6936},"1994-02-21",26.3764,26.2711,1848300,{"time":6938,"open":6939,"high":6894,"low":6940,"close":6941,"volume":6942},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":6944,"open":6883,"high":6934,"low":6884,"close":6883,"volume":6945},"1994-03-07",4704200,{"time":6947,"open":6895,"high":6948,"low":6949,"close":6950,"volume":6951},"1994-03-14",26.5517,26.2536,26.5109,2048500,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6956,"volume":6957},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"1994-03-28",25.9641,25.9994,24.5706,25.1704,3368300,{"time":6966,"open":6967,"high":6968,"low":6967,"close":6969,"volume":6970},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6963,"volume":6976},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":6978,"open":6979,"high":6980,"low":6981,"close":6982,"volume":6983},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":6985,"open":6986,"high":6987,"low":6973,"close":6988,"volume":6989},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":6991,"open":6988,"high":6992,"low":6993,"close":6994,"volume":6995},"1994-05-02",25.8053,25.1703,25.2585,1736400,{"time":6997,"open":6998,"high":6986,"low":6999,"close":7000,"volume":7001},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":7003,"open":7004,"high":7005,"low":6773,"close":7006,"volume":7007},"1994-05-16",25.1792,25.8847,25.7172,2646800,{"time":7009,"open":7010,"high":6956,"low":7011,"close":7012,"volume":7013},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":7015,"open":7016,"high":7017,"low":7018,"close":7019,"volume":7020},"1994-05-30",25.8142,26.1846,25.7171,26.0964,966000,{"time":7022,"open":7023,"high":7024,"low":7025,"close":7026,"volume":7027},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":7029,"open":7030,"high":7031,"low":7032,"close":7033,"volume":7034},"1994-06-13",25.9905,26.2816,25.9817,26.0647,861300,{"time":7036,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":7064,"open":7061,"high":7065,"low":7066,"close":7067,"volume":7068},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":7070,"open":7071,"high":7072,"low":7073,"close":7074,"volume":7075},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":7077,"open":7078,"high":7079,"low":7080,"close":7081,"volume":7082},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"1994-08-08",26.0381,26.3311,25.976,26.3222,2335100,{"time":7091,"open":7079,"high":7092,"low":7093,"close":7094,"volume":7095},"1994-08-15",26.553,26.2245,26.3755,2272300,{"time":7097,"open":7098,"high":7099,"low":7100,"close":7101,"volume":7102},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":7104,"open":7105,"high":7106,"low":7107,"close":7108,"volume":7109},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":7111,"open":7112,"high":7113,"low":7114,"close":7115,"volume":7116},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":7118,"open":7115,"high":7119,"low":7120,"close":7121,"volume":7122},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":7131,"open":7132,"high":7133,"low":7134,"close":7135,"volume":7136},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":7138,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":7145,"open":7146,"high":7126,"low":7147,"close":7148,"volume":7149},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":7151,"open":7152,"high":7153,"low":7154,"close":7155,"volume":7156},"1994-10-17",26.8663,27.0003,26.5001,26.6162,929200,{"time":7158,"open":7159,"high":7160,"low":7161,"close":7162,"volume":7163},"1994-10-24",26.6252,27.2683,26.2947,27.2415,844800,{"time":7165,"open":7166,"high":7167,"low":7168,"close":7168,"volume":7169},"1994-10-31",27.1789,27.2057,26.4823,798500,{"time":7171,"open":7172,"high":7126,"low":7173,"close":7174,"volume":7175},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":7177,"open":7178,"high":7179,"low":7180,"close":7181,"volume":7182},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":7184,"open":7172,"high":7159,"low":7185,"close":7186,"volume":7187},"1994-11-21",25.4998,25.991,1445600,{"time":7189,"open":7142,"high":7190,"low":7191,"close":7192,"volume":7193},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":7195,"open":7146,"high":7196,"low":7197,"close":7191,"volume":7198},"1994-12-05",26.1875,25.5444,1418400,{"time":7200,"open":7201,"high":7202,"low":7201,"close":7203,"volume":7204},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":7206,"open":7203,"high":7207,"low":7208,"close":7209,"volume":7210},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":7212,"open":7213,"high":7214,"low":7215,"close":7215,"volume":7216},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7227,"volume":7229},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":7231,"open":7232,"high":7233,"low":7234,"close":7235,"volume":7236},"1995-01-16",26.9185,27.1256,26.7655,26.8195,496900,{"time":7238,"open":7239,"high":7240,"low":7241,"close":7242,"volume":7243},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":7245,"open":7246,"high":7247,"low":7248,"close":7249,"volume":7250},"1995-01-30",27.0895,27.7197,26.9905,27.6747,1071100,{"time":7252,"open":7253,"high":7254,"low":7255,"close":7256,"volume":7257},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":7259,"open":7260,"high":7261,"low":7262,"close":7263,"volume":7264},"1995-02-13",27.8458,28.0978,27.8008,27.9178,829800,{"time":7266,"open":7263,"high":7267,"low":7268,"close":7269,"volume":7270},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":7272,"open":7273,"high":7274,"low":7275,"close":7276,"volume":7277},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":7279,"open":7263,"high":7280,"low":7281,"close":7282,"volume":7283},"1995-03-06",28.458,27.7828,28.386,678100,{"time":7285,"open":7286,"high":7287,"low":7288,"close":7289,"volume":7290},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":7292,"open":7287,"high":7293,"low":7294,"close":7293,"volume":7295},"1995-03-20",29.0918,28.5758,625500,{"time":7297,"open":7298,"high":7299,"low":7300,"close":7301,"volume":7302},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":7304,"open":7305,"high":7306,"low":7307,"close":7308,"volume":7309},"1995-04-03",29.0193,29.4629,29.0012,29.3724,1081300,{"time":7311,"open":7312,"high":7313,"low":7314,"close":7315,"volume":7316},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":7318,"open":7319,"high":7320,"low":7298,"close":7299,"volume":7321},"1995-04-17",29.6982,29.7254,1084300,{"time":7323,"open":7306,"high":7324,"low":7306,"close":7325,"volume":7326},"1995-04-24",29.9335,29.8883,1299600,{"time":7328,"open":7329,"high":7330,"low":7331,"close":7332,"volume":7333},"1995-05-01",29.8611,30.5219,29.7706,30.2322,2098100,{"time":7335,"open":7336,"high":7337,"low":7338,"close":7339,"volume":7340},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":7342,"open":7343,"high":7344,"low":7345,"close":7338,"volume":7346},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":7348,"open":7349,"high":7350,"low":7351,"close":7352,"volume":7353},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":7355,"open":7330,"high":7356,"low":7357,"close":7358,"volume":7359},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":7361,"open":7358,"high":7362,"low":7339,"close":7363,"volume":7364},"1995-06-05",31.3094,30.7391,910900,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7368,"volume":7370},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":7386,"open":7387,"high":7388,"low":7387,"close":7389,"volume":7390},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":7392,"open":7393,"high":7394,"low":7395,"close":7396,"volume":7397},"1995-07-10",32.5221,32.8134,32.3127,32.6587,1783600,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7403,"volume":7404},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":7406,"open":7407,"high":7408,"low":7407,"close":7409,"volume":7410},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":7412,"open":7413,"high":7414,"low":7395,"close":7415,"volume":7416},"1995-07-31",32.8317,33.0957,32.6222,2158000,{"time":7418,"open":7419,"high":7394,"low":7420,"close":7421,"volume":7422},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":7424,"open":7425,"high":7426,"low":7421,"close":7427,"volume":7428},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":7430,"open":7426,"high":7431,"low":7432,"close":7409,"volume":7433},"1995-08-21",33.0047,32.4857,1025800,{"time":7435,"open":7436,"high":7437,"low":7389,"close":7438,"volume":7439},"1995-08-28",32.8954,33.0684,33.0137,2985300,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7443,"volume":7445},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":7447,"open":7448,"high":7449,"low":7450,"close":7451,"volume":7452},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":7454,"open":7455,"high":7456,"low":7457,"close":7458,"volume":7459},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":7461,"open":7462,"high":7463,"low":7464,"close":7465,"volume":7466},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":7468,"open":7465,"high":7469,"low":7470,"close":7471,"volume":7472},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":7474,"open":7475,"high":7476,"low":7477,"close":7469,"volume":7478},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":7480,"open":7481,"high":7482,"low":7483,"close":7484,"volume":7485},"1995-10-16",34.2426,34.6728,34.151,34.4623,2066700,{"time":7487,"open":7488,"high":7489,"low":7490,"close":7475,"volume":7491},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":7493,"open":7494,"high":7495,"low":7455,"close":7496,"volume":7497},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":7499,"open":7500,"high":7501,"low":7469,"close":7502,"volume":7503},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":7505,"open":7506,"high":7507,"low":7508,"close":7509,"volume":7510},"1995-11-13",34.8101,35.2678,34.6087,35.2586,2589700,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":7519,"open":7520,"high":7521,"low":7522,"close":7523,"volume":7524},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"1995-12-11",36.4852,36.7872,36.3055,36.4344,1688300,{"time":7540,"open":7541,"high":7542,"low":7543,"close":7544,"volume":7545},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7536,"volume":7558},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":7560,"open":7537,"high":7561,"low":7562,"close":7563,"volume":7564},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7541,"volume":7570},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":7572,"open":7573,"high":7574,"low":7575,"close":7576,"volume":7577},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":7579,"open":7580,"high":7581,"low":7582,"close":7583,"volume":7584},"1996-01-29",36.6554,37.733,36.6278,37.512,1895000,{"time":7586,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"1996-02-19",37.9817,39.2618,37.6501,38.8658,3078100,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"1996-02-26",38.7553,38.8382,37.4936,38.2488,5242200,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7618,"volume":7619},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":7621,"open":7622,"high":7623,"low":7624,"close":7625,"volume":7626},"1996-03-11",37.2817,38.2027,37.0791,37.9653,5510800,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"1996-03-25",38.9274,38.9644,38.1134,38.2984,4040400,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"1996-04-01",38.4834,38.909,38.3631,38.7887,2635100,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"1996-04-08",37.8173,38.2706,36.7813,37.7248,6024900,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":7663,"open":7664,"high":7637,"low":7665,"close":7666,"volume":7667},"1996-04-22",38.5574,38.2429,38.7424,2792100,{"time":7669,"open":7632,"high":7670,"low":7671,"close":7672,"volume":7673},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":7675,"open":7676,"high":7677,"low":7678,"close":7679,"volume":7680},"1996-05-06",38.2244,38.8349,37.3455,38.7054,4442800,{"time":7682,"open":7683,"high":7684,"low":7685,"close":7686,"volume":7687},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":7689,"open":7690,"high":7691,"low":7692,"close":7693,"volume":7694},"1996-05-20",40.056,40.5186,39.6582,40.3613,3986300,{"time":7696,"open":7697,"high":7697,"low":7698,"close":7699,"volume":7700},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":7702,"open":7703,"high":7704,"low":7705,"close":7706,"volume":7707},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":7709,"open":7710,"high":7711,"low":7712,"close":7713,"volume":7714},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":7716,"open":7717,"high":7718,"low":7705,"close":7719,"volume":7720},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":7722,"open":7723,"high":7724,"low":7725,"close":7726,"volume":7727},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":7729,"open":7730,"high":7731,"low":7732,"close":7733,"volume":7734},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":7736,"open":7737,"high":7738,"low":7739,"close":7740,"volume":7741},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":7743,"open":7744,"high":7744,"low":7745,"close":7746,"volume":7747},"1996-07-15",38.5199,35.9345,38.0735,10081300,{"time":7749,"open":7750,"high":7751,"low":7752,"close":7753,"volume":7754},"1996-07-22",37.8131,38.0549,36.6785,37.9247,7095100,{"time":7756,"open":7757,"high":7758,"low":7759,"close":7760,"volume":7761},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":7763,"open":7764,"high":7765,"low":7766,"close":7767,"volume":7768},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":7770,"open":7771,"high":7772,"low":7773,"close":7774,"volume":7775},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":7777,"open":7778,"high":7779,"low":7780,"close":7778,"volume":7781},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7801,"volume":7802},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":7804,"open":7805,"high":7806,"low":7807,"close":7808,"volume":7809},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":7811,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},"1996-09-23",40.9616,41.429,40.7746,41.0925,4270700,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7820,"volume":7822},"1996-09-30",41.1485,42.0833,40.9429,2844900,{"time":7824,"open":7825,"high":7826,"low":7827,"close":7825,"volume":7828},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":7830,"open":7825,"high":7831,"low":7832,"close":7833,"volume":7834},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":7836,"open":7837,"high":7838,"low":7839,"close":7825,"volume":7840},"1996-10-21",42.6442,42.8498,41.9525,3411600,{"time":7842,"open":7843,"high":7844,"low":7845,"close":7846,"volume":7847},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":7849,"open":7826,"high":7850,"low":7851,"close":7852,"volume":7853},"1996-11-04",43.9341,42.1955,43.9248,6839400,{"time":7855,"open":7856,"high":7857,"low":7858,"close":7859,"volume":7860},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":7862,"open":7863,"high":7864,"low":7865,"close":7866,"volume":7867},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":7869,"open":7864,"high":7870,"low":7871,"close":7872,"volume":7873},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":7875,"open":7876,"high":7877,"low":7878,"close":7879,"volume":7880},"1996-12-02",45.4204,45.8131,43.4668,44.4577,10593000,{"time":7882,"open":7883,"high":7884,"low":7885,"close":7886,"volume":7887},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":7889,"open":7890,"high":7891,"low":7892,"close":7893,"volume":7894},"1996-12-16",43.9716,45.5215,42.9994,44.9955,9333600,{"time":7896,"open":7897,"high":7898,"low":7899,"close":7900,"volume":7901},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":7903,"open":7904,"high":7904,"low":7905,"close":7897,"volume":7906},"1996-12-30",45.7658,43.7367,6227300,{"time":7908,"open":7897,"high":7909,"low":7910,"close":7904,"volume":7911},"1997-01-06",45.8409,44.5634,7900500,{"time":7913,"open":7914,"high":7915,"low":7916,"close":7917,"volume":7918},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":7920,"open":7915,"high":7921,"low":7922,"close":7922,"volume":7923},"1997-01-20",47.9075,46.1415,10654400,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"1997-01-27",46.2167,47.7384,45.6906,47.1372,12941600,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":7939,"open":7940,"high":7941,"low":7942,"close":7943,"volume":7944},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":7946,"open":7947,"high":7948,"low":7949,"close":7950,"volume":7951},"1997-02-17",48.9032,49.2978,48.1799,48.3208,4519500,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"1997-03-03",47.3439,48.7905,47.3063,48.6027,7331700,{"time":7967,"open":7968,"high":7969,"low":7956,"close":7921,"volume":7970},"1997-03-10",48.659,49.1757,6911900,{"time":7972,"open":7940,"high":7973,"low":7974,"close":7975,"volume":7976},"1997-03-17",48.1612,46.8179,47.3366,10494800,{"time":7978,"open":7979,"high":7980,"low":7981,"close":7982,"volume":7983},"1997-03-24",47.3744,48.2607,45.9599,46.4691,8505200,{"time":7985,"open":7986,"high":7987,"low":7988,"close":7989,"volume":7990},"1997-03-31",46.4125,46.5446,44.7529,45.7713,16145200,{"time":7992,"open":7993,"high":7994,"low":7995,"close":7995,"volume":7996},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":7998,"open":7999,"high":7982,"low":8000,"close":8001,"volume":8002},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"1997-04-28",46.1674,49.2886,46.0919,49.1471,11833900,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"1997-05-05",49.2791,50.4296,48.9962,49.8637,13166400,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8043,"volume":8044},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":8046,"open":8047,"high":8048,"low":8049,"close":8050,"volume":8051},"1997-06-02",51.5045,52.1646,50.7407,52.1269,6796200,{"time":8053,"open":8048,"high":8054,"low":8055,"close":8056,"volume":8057},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":8059,"open":8060,"high":8061,"low":8062,"close":8063,"volume":8064},"1997-06-16",54.1636,54.7343,53.6733,54.2704,8247200,{"time":8066,"open":8067,"high":8068,"low":8069,"close":8070,"volume":8071},"1997-06-23",54.1663,54.6775,52.9168,53.8634,18783300,{"time":8073,"open":8070,"high":8074,"low":8075,"close":8076,"volume":8077},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"1997-07-14",55.6715,57.0062,55.1698,55.3118,14547500,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"1997-07-21",55.3023,57.4416,54.9426,56.9683,17775500,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"1997-08-04",57.4227,58.5398,55.9838,56.5707,17039400,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"1997-08-11",56.798,57.2807,54.2988,54.3935,27840500,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8122,"volume":8132},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":8134,"open":8096,"high":8135,"low":8136,"close":8137,"volume":8138},"1997-09-01",57.2145,54.8858,56.4288,16243500,{"time":8140,"open":8141,"high":8142,"low":8068,"close":8143,"volume":8144},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":8146,"open":8143,"high":8147,"low":8148,"close":8149,"volume":8150},"1997-09-15",58.3883,55.8514,57.7854,17871300,{"time":8152,"open":8153,"high":8154,"low":8155,"close":8156,"volume":8157},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":8159,"open":8160,"high":8161,"low":8162,"close":8163,"volume":8164},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":8166,"open":8167,"high":8168,"low":8169,"close":8170,"volume":8171},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":8173,"open":8174,"high":8175,"low":8176,"close":8177,"volume":8178},"1997-10-13",59.1915,59.3151,56.5502,57.3293,24237100,{"time":8180,"open":8181,"high":8182,"low":8183,"close":8184,"volume":8185},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":8187,"open":8188,"high":8189,"low":8190,"close":8191,"volume":8192},"1997-10-27",56.5597,57.1203,51.3057,55.9802,57368700,{"time":8194,"open":8195,"high":8196,"low":8197,"close":8198,"volume":8199},"1997-11-03",56.6643,57.9374,55.6001,56.5122,28065700,{"time":8201,"open":8155,"high":8202,"low":8203,"close":8204,"volume":8205},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":8207,"open":8208,"high":8209,"low":8210,"close":8211,"volume":8212},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":8214,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},"1997-11-24",58.3744,58.5835,57.5383,58.1464,13108000,{"time":8221,"open":8169,"high":8222,"low":8223,"close":8224,"volume":8225},"1997-12-01",60.1986,58.3934,60.1606,16459600,{"time":8227,"open":8228,"high":8229,"low":8230,"close":8231,"volume":8232},"1997-12-08",60.1797,60.1987,57.7094,58.2224,17101800,{"time":8234,"open":8235,"high":8236,"low":8237,"close":8238,"volume":8239},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":8241,"open":8242,"high":8243,"low":8244,"close":8245,"volume":8246},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":8248,"open":8249,"high":8250,"low":8251,"close":8252,"volume":8253},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":8255,"open":8256,"high":8257,"low":8258,"close":8259,"volume":8260},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":8262,"open":8263,"high":8264,"low":8265,"close":8266,"volume":8267},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":8269,"open":8270,"high":8271,"low":8272,"close":8273,"volume":8274},"1998-01-19",59.0265,59.8373,57.9963,58.5686,20684800,{"time":8276,"open":8277,"high":8278,"low":8279,"close":8280,"volume":8281},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":8283,"open":8284,"high":8285,"low":8286,"close":8285,"volume":8287},"1998-02-02",60.9914,62.0407,60.8769,22667300,{"time":8289,"open":8290,"high":8291,"low":8292,"close":8293,"volume":8294},"1998-02-09",62.0979,62.842,61.4874,62.2696,17181800,{"time":8296,"open":8297,"high":8298,"low":8299,"close":8300,"volume":8301},"1998-02-16",62.7657,63.3189,62.3651,63.2808,13157700,{"time":8303,"open":8304,"high":8305,"low":8291,"close":8306,"volume":8307},"1998-02-23",63.6432,64.4254,64.1774,16726900,{"time":8309,"open":8310,"high":8311,"low":8312,"close":8311,"volume":8313},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":8315,"open":8305,"high":8316,"low":8310,"close":8317,"volume":8318},"1998-03-09",65.9325,65.3793,18355000,{"time":8320,"open":8321,"high":8322,"low":8323,"close":8324,"volume":8325},"1998-03-16",65.8371,67.4613,65.6464,67.27,15427700,{"time":8327,"open":8328,"high":8329,"low":8330,"close":8331,"volume":8332},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":8334,"open":8331,"high":8335,"low":8336,"close":8337,"volume":8338},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":8340,"open":8341,"high":8342,"low":8343,"close":8344,"volume":8345},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":8347,"open":8348,"high":8349,"low":8350,"close":8351,"volume":8352},"1998-04-13",68.1883,68.8388,67.3465,68.7432,24363200,{"time":8354,"open":8355,"high":8356,"low":8357,"close":8358,"volume":8359},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":8361,"open":8362,"high":8337,"low":8363,"close":8337,"volume":8364},"1998-04-27",66.9638,65.8924,41418000,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8370,"volume":8371},"1998-05-04",69.011,69.3745,66.9447,68.0353,30101100,{"time":8373,"open":8374,"high":8375,"low":8357,"close":8376,"volume":8377},"1998-05-11",68.3031,68.9919,67.9779,27726600,{"time":8379,"open":8380,"high":8381,"low":8382,"close":8383,"volume":8384},"1998-05-18",67.7866,69.0493,67.2413,68.1118,27646200,{"time":8386,"open":8387,"high":8387,"low":8388,"close":8389,"volume":8390},"1998-05-25",68.6283,65.8637,66.7534,26782100,{"time":8392,"open":8336,"high":8355,"low":8393,"close":8355,"volume":8394},"1998-06-01",66.0455,34267900,{"time":8396,"open":8397,"high":8398,"low":8399,"close":8400,"volume":8401},"1998-06-08",68.5327,69.2215,66.2751,67.6143,30907700,{"time":8403,"open":8404,"high":8405,"low":8406,"close":8407,"volume":8408},"1998-06-15",66.6194,68.437,65.8159,67.5992,37157100,{"time":8410,"open":8411,"high":8412,"low":8407,"close":8413,"volume":8414},"1998-06-22",67.7143,70.2863,69.8256,29422700,{"time":8416,"open":8417,"high":8418,"low":8419,"close":8420,"volume":8421},"1998-06-29",70.1711,70.5933,69.4418,70.5358,17231600,{"time":8423,"open":8424,"high":8425,"low":8426,"close":8427,"volume":8428},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":8430,"open":8431,"high":8432,"low":8433,"close":8434,"volume":8435},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":8437,"open":8438,"high":8439,"low":8440,"close":8441,"volume":8442},"1998-07-20",72.9349,73.2324,69.3266,70.0751,44925700,{"time":8444,"open":8445,"high":8446,"low":8447,"close":8448,"volume":8449},"1998-07-27",69.7873,70.6318,68.3669,68.6548,45257500,{"time":8451,"open":8448,"high":8452,"low":8453,"close":8454,"volume":8455},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":8457,"open":8458,"high":8459,"low":8460,"close":8461,"volume":8462},"1998-08-10",66.793,67.3496,64.797,65.1808,49420900,{"time":8464,"open":8465,"high":8466,"low":8467,"close":8468,"volume":8469},"1998-08-17",65.1041,68.2326,64.7969,66.6779,49240700,{"time":8471,"open":8472,"high":8473,"low":8474,"close":8475,"volume":8476},"1998-08-24",67.1002,68.3285,62.7432,63.4918,74853400,{"time":8478,"open":8479,"high":8480,"low":8481,"close":8482,"volume":8483},"1998-08-31",63.7221,63.8853,57.5035,60.037,96249900,{"time":8485,"open":8486,"high":8487,"low":8488,"close":8489,"volume":8490},"1998-09-07",61.9563,63.3382,59.4612,62.4553,67125300,{"time":8492,"open":8493,"high":8494,"low":8495,"close":8496,"volume":8497},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":8499,"open":8500,"high":8501,"low":8502,"close":8503,"volume":8504},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":8506,"open":8507,"high":8508,"low":8509,"close":8510,"volume":8511},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":8513,"open":8514,"high":8515,"low":8516,"close":8517,"volume":8518},"1998-10-05",61.3854,62.4256,56.8398,60.7306,73110200,{"time":8520,"open":8521,"high":8522,"low":8523,"close":8524,"volume":8525},"1998-10-12",62.0211,66.1045,60.8654,65.334,61057200,{"time":8527,"open":8528,"high":8529,"low":8530,"close":8531,"volume":8532},"1998-10-19",65.1414,67.0579,65.0258,65.854,46220600,{"time":8534,"open":8535,"high":8536,"low":8537,"close":8538,"volume":8539},"1998-10-26",66.3933,68.358,65.3532,67.7994,41077300,{"time":8541,"open":8542,"high":8543,"low":8544,"close":8545,"volume":8546},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":8548,"open":8549,"high":8550,"low":8551,"close":8552,"volume":8553},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":8555,"open":8556,"high":8557,"low":8558,"close":8559,"volume":8560},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":8562,"open":8563,"high":8564,"low":8565,"close":8566,"volume":8567},"1998-11-23",72.4028,73.7896,72.2102,73.6548,21426400,{"time":8569,"open":8570,"high":8571,"low":8572,"close":8573,"volume":8574},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":8576,"open":8577,"high":8578,"low":8579,"close":8580,"volume":8581},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":8583,"open":8584,"high":8585,"low":8586,"close":8587,"volume":8588},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":8590,"open":8591,"high":8592,"low":8593,"close":8594,"volume":8595},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":8597,"open":8592,"high":8598,"low":8599,"close":8600,"volume":8601},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":8603,"open":8604,"high":8605,"low":8606,"close":8607,"volume":8608},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":8610,"open":8611,"high":8611,"low":8612,"close":8613,"volume":8614},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":8616,"open":8617,"high":8618,"low":8619,"close":8620,"volume":8621},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":8623,"open":8624,"high":8625,"low":8626,"close":8627,"volume":8628},"1999-01-25",76.2379,79.3396,75.3875,78.9434,31565200,{"time":8630,"open":8631,"high":8631,"low":8632,"close":8633,"volume":8634},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":8636,"open":8637,"high":8638,"low":8639,"close":8640,"volume":8641},"1999-02-08",77.3587,77.9771,75.03,76.4505,44309200,{"time":8643,"open":8598,"high":8644,"low":8645,"close":8646,"volume":8647},"1999-02-15",77.7646,75.5808,76.837,29134700,{"time":8649,"open":8650,"high":8651,"low":8594,"close":8652,"volume":8653},"1999-02-22",76.9529,79.6777,76.4118,46991800,{"time":8655,"open":8656,"high":8657,"low":8619,"close":8658,"volume":8659},"1999-03-01",76.4698,79.2333,78.8758,44099600,{"time":8661,"open":8662,"high":8663,"low":8664,"close":8665,"volume":8666},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":8668,"open":8669,"high":8670,"low":8671,"close":8672,"volume":8673},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":8675,"open":8676,"high":8677,"low":8678,"close":8679,"volume":8680},"1999-03-22",80.6265,80.9558,77.8757,79.6967,33397800,{"time":8682,"open":8683,"high":8684,"low":8685,"close":8686,"volume":8687},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":8689,"open":8690,"high":8691,"low":8692,"close":8693,"volume":8694},"1999-04-05",81.1689,83.9972,80.7427,83.6098,27695900,{"time":8696,"open":8697,"high":8698,"low":8699,"close":8700,"volume":8701},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":8703,"open":8704,"high":8705,"low":8706,"close":8707,"volume":8708},"1999-04-19",82.2538,84.7721,79.5804,84.191,38799500,{"time":8710,"open":8711,"high":8712,"low":8713,"close":8714,"volume":8715},"1999-04-26",84.6172,85.2371,81.5176,82.6024,35114200,{"time":8717,"open":8718,"high":8719,"low":8720,"close":8721,"volume":8722},"1999-05-03",82.7187,84.2104,81.7307,83.6873,53439200,{"time":8724,"open":8725,"high":8726,"low":8713,"close":8727,"volume":8728},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":8730,"open":8731,"high":8732,"low":8733,"close":8734,"volume":8735},"1999-05-17",82.8349,84.0554,82.06,82.6606,30627700,{"time":8737,"open":8738,"high":8738,"low":8739,"close":8740,"volume":8741},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":8743,"open":8744,"high":8745,"low":8746,"close":8747,"volume":8748},"1999-05-31",80.6653,82.6703,79.3576,82.5831,29551000,{"time":8750,"open":8718,"high":8751,"low":8752,"close":8753,"volume":8754},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":8756,"open":8757,"high":8758,"low":8759,"close":8760,"volume":8761},"1999-06-14",81.014,84.036,80.3069,83.5124,31428100,{"time":8763,"open":8764,"high":8765,"low":8766,"close":8767,"volume":8768},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":8770,"open":8771,"high":8772,"low":8773,"close":8774,"volume":8775},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":8777,"open":8778,"high":8779,"low":8780,"close":8781,"volume":8782},"1999-07-05",86.5825,87.5151,86.1258,87.3597,24530100,{"time":8784,"open":8785,"high":8786,"low":8787,"close":8788,"volume":8789},"1999-07-12",87.6317,88.3895,86.2133,88.1757,20926500,{"time":8791,"open":8792,"high":8793,"low":8794,"close":8795,"volume":8796},"1999-07-19",88.409,88.4478,84.0177,84.4063,28547900,{"time":8798,"open":8799,"high":8800,"low":8801,"close":8802,"volume":8803},"1999-07-26",83.8622,85.3778,82.4243,82.5409,27952300,{"time":8805,"open":8802,"high":8806,"low":8807,"close":8808,"volume":8809},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":8811,"open":8812,"high":8813,"low":8814,"close":8815,"volume":8816},"1999-08-09",81.2002,82.8518,78.9657,82.7935,36257100,{"time":8818,"open":8819,"high":8820,"low":8821,"close":8822,"volume":8823},"1999-08-16",82.7741,83.8428,81.8803,83.2599,23202300,{"time":8825,"open":8826,"high":8827,"low":8828,"close":8829,"volume":8830},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":8832,"open":8833,"high":8834,"low":8766,"close":8835,"volume":8836},"1999-08-30",84.1537,84.8726,84.5423,43026700,{"time":8838,"open":8839,"high":8840,"low":8841,"close":8842,"volume":8843},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":8845,"open":8846,"high":8847,"low":8848,"close":8849,"volume":8850},"1999-09-13",84.0176,84.2314,81.0253,83.3969,36960900,{"time":8852,"open":8853,"high":8854,"low":8855,"close":8856,"volume":8857},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":8859,"open":8860,"high":8861,"low":8862,"close":8863,"volume":8864},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":8866,"open":8867,"high":8868,"low":8869,"close":8868,"volume":8870},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":8872,"open":8873,"high":8874,"low":8875,"close":8876,"volume":8877},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":8879,"open":8880,"high":8881,"low":8882,"close":8883,"volume":8884},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":8886,"open":8887,"high":8888,"low":8889,"close":8890,"volume":8891},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":8893,"open":8894,"high":8895,"low":8896,"close":8897,"volume":8898},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":8900,"open":8890,"high":8901,"low":8902,"close":8903,"volume":8904},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":8906,"open":8907,"high":8908,"low":8909,"close":8910,"volume":8911},"1999-11-15",87.1965,89.1646,86.9237,88.8528,28514400,{"time":8913,"open":8914,"high":8908,"low":8915,"close":8916,"volume":8917},"1999-11-22",88.8139,87.294,88.1903,16227000,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"1999-11-29",87.8396,90.6259,86.6704,89.6907,38754500,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":8933,"open":8916,"high":8934,"low":8935,"close":8936,"volume":8937},"1999-12-13",89.5787,87.3135,89.1881,27459200,{"time":8939,"open":8940,"high":8941,"low":8942,"close":8941,"volume":8943},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":8945,"open":8946,"high":8947,"low":8948,"close":8949,"volume":8950},"1999-12-27",91.5711,92.2352,90.6726,91.8055,16590500,{"time":8952,"open":8953,"high":8953,"low":8954,"close":8955,"volume":8956},"2000-01-03",92.665,85.7893,91.1024,42725700,{"time":8958,"open":8959,"high":8960,"low":8961,"close":8962,"volume":8963},"2000-01-10",91.4149,92.1766,89.3053,91.8641,32748700,{"time":8965,"open":8966,"high":8967,"low":8968,"close":8969,"volume":8970},"2000-01-17",90.8484,91.8837,89.8913,90.2819,24691300,{"time":8972,"open":8973,"high":8974,"low":8975,"close":8976,"volume":8977},"2000-01-24",91.0438,91.161,84.715,84.9299,45836400,{"time":8979,"open":8980,"high":8981,"low":8982,"close":8983,"volume":8984},"2000-01-31",84.8908,90.0085,84.3829,89.1295,38317400,{"time":8986,"open":8940,"high":8987,"low":8988,"close":8989,"volume":8990},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":8992,"open":8993,"high":8994,"low":8995,"close":8996,"volume":8997},"2000-02-14",87.3715,88.2701,84.1486,84.5783,45445900,{"time":8999,"open":9000,"high":9001,"low":9002,"close":9003,"volume":9004},"2000-02-21",84.5002,85.9261,83.1915,83.3379,56469300,{"time":9006,"open":9007,"high":9008,"low":9009,"close":9010,"volume":9011},"2000-02-28",83.3672,88.5826,82.9571,88.2115,48878800,{"time":9013,"open":9014,"high":9015,"low":9016,"close":9017,"volume":9018},"2000-03-06",88.0161,88.7584,84.4025,87.5864,57263100,{"time":9020,"open":9021,"high":9022,"low":9023,"close":9024,"volume":9025},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":9027,"open":9028,"high":9029,"low":9030,"close":9031,"volume":9032},"2000-03-20",92.0389,97.6004,90.5506,96.2296,57492300,{"time":9034,"open":9035,"high":9036,"low":9037,"close":9038,"volume":9039},"2000-03-27",96.1121,96.3667,92.1955,94.2321,40621500,{"time":9041,"open":9042,"high":9043,"low":9044,"close":9045,"volume":9046},"2000-04-03",94.0755,95.8771,88.6021,94.8979,48883000,{"time":9048,"open":9049,"high":9050,"low":9051,"close":9052,"volume":9053},"2000-04-10",95.0937,95.9456,83.6575,85.2241,71239600,{"time":9055,"open":9056,"high":9057,"low":9058,"close":9059,"volume":9060},"2000-04-17",84.7149,90.9422,84.4016,90.1197,50078700,{"time":9062,"open":9063,"high":9064,"low":9065,"close":9066,"volume":9067},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":9069,"open":9070,"high":9071,"low":9072,"close":9073,"volume":9074},"2000-05-01",91.843,93.0474,87.5936,89.9435,43196900,{"time":9076,"open":9077,"high":9078,"low":9079,"close":9080,"volume":9081},"2000-05-08",89.454,89.9043,86.3207,89.4931,34030200,{"time":9083,"open":9077,"high":9084,"low":9085,"close":9086,"volume":9087},"2000-05-15",92.5676,87.9853,88.4357,29384700,{"time":9089,"open":9090,"high":9091,"low":9092,"close":9093,"volume":9094},"2000-05-22",88.514,88.8664,85.5374,86.4774,42993000,{"time":9096,"open":9097,"high":9098,"low":9099,"close":9100,"volume":9101},"2000-05-29",87.7306,93.4292,87.3977,92.6459,29343000,{"time":9103,"open":9104,"high":9105,"low":9106,"close":9107,"volume":9108},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":9110,"open":9111,"high":9112,"low":9113,"close":9114,"volume":9115},"2000-06-12",92.0976,93.2921,90.6289,92.0789,28107200,{"time":9117,"open":9118,"high":9119,"low":9120,"close":9121,"volume":9122},"2000-06-19",92.0004,93.6885,90.3712,90.6852,27055700,{"time":9124,"open":9125,"high":9126,"low":9127,"close":9128,"volume":9129},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":9131,"open":9132,"high":9133,"low":9134,"close":9135,"volume":9136},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":9138,"open":9139,"high":9140,"low":9141,"close":9140,"volume":9142},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9147,"volume":9148},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":9150,"open":9151,"high":9152,"low":9153,"close":9154,"volume":9155},"2000-07-24",93.0407,93.502,88.8892,89.2524,36330200,{"time":9157,"open":9158,"high":9159,"low":9160,"close":9161,"volume":9162},"2000-07-31",89.7823,92.1574,89.2327,91.9415,24945600,{"time":9164,"open":9159,"high":9165,"low":9166,"close":9167,"volume":9168},"2000-08-07",93.7277,91.4312,92.5893,22485100,{"time":9170,"open":9171,"high":9172,"low":9173,"close":9174,"volume":9175},"2000-08-14",92.8248,94.4932,92.3733,94.0222,24001500,{"time":9177,"open":9178,"high":9179,"low":9180,"close":9140,"volume":9181},"2000-08-21",94.2381,95.2392,93.767,18290300,{"time":9183,"open":9140,"high":9184,"low":9185,"close":9186,"volume":9187},"2000-08-28",96.4758,94.4344,95.7887,21099700,{"time":9189,"open":9190,"high":9191,"low":9192,"close":9193,"volume":9194},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":9196,"open":9197,"high":9198,"low":9199,"close":9199,"volume":9200},"2000-09-11",94.0614,94.9644,91.9364,23881000,{"time":9202,"open":9203,"high":9204,"low":9205,"close":9206,"volume":9207},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":9209,"open":9210,"high":9211,"low":9212,"close":9213,"volume":9214},"2000-09-25",91.897,92.143,89.4962,90.4408,38584900,{"time":9216,"open":9217,"high":9218,"low":9219,"close":9220,"volume":9221},"2000-10-02",90.854,91.7789,88.0007,88.8272,35595700,{"time":9223,"open":9224,"high":9224,"low":9225,"close":9226,"volume":9227},"2000-10-09",88.9847,83.6125,86.6233,45074400,{"time":9229,"open":9230,"high":9231,"low":9232,"close":9233,"volume":9234},"2000-10-16",86.5249,88.9059,81.9595,88.0991,40528800,{"time":9236,"open":9237,"high":9238,"low":9239,"close":9240,"volume":9241},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":9243,"open":9244,"high":9245,"low":9246,"close":9247,"volume":9248},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":9250,"open":9251,"high":9252,"low":9253,"close":9254,"volume":9255},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":9257,"open":9258,"high":9259,"low":9260,"close":9261,"volume":9262},"2000-11-13",85.4032,88.227,83.76,86.0428,47027100,{"time":9264,"open":9265,"high":9266,"low":9267,"close":9268,"volume":9269},"2000-11-20",85.4819,85.8755,83.1993,84.9112,22291300,{"time":9271,"open":9272,"high":9273,"low":9274,"close":9275,"volume":9276},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":9278,"open":9279,"high":9280,"low":9281,"close":9282,"volume":9283},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":9285,"open":9286,"high":9287,"low":9288,"close":9289,"volume":9290},"2000-12-11",86.5052,87.8826,82.4675,82.7241,34242700,{"time":9292,"open":9293,"high":9294,"low":9295,"close":9296,"volume":9297},"2000-12-18",83.4149,85.2506,79.2896,82.7044,51360700,{"time":9299,"open":9300,"high":9301,"low":9302,"close":9303,"volume":9304},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":9306,"open":9307,"high":9308,"low":9309,"close":9310,"volume":9311},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":9313,"open":9314,"high":9315,"low":9316,"close":9307,"volume":9317},"2001-01-08",82.0332,84.4611,80.6515,35562900,{"time":9319,"open":9307,"high":9320,"low":9321,"close":9322,"volume":9323},"2001-01-15",86.0204,83.0695,84.6486,32283100,{"time":9325,"open":9326,"high":9327,"low":9328,"close":9329,"volume":9330},"2001-01-22",84.7967,86.7311,84.3624,85.8231,39669000,{"time":9332,"open":9333,"high":9334,"low":9335,"close":9336,"volume":9337},"2001-01-29",85.5862,87.6074,85.1125,85.1441,39997600,{"time":9339,"open":9336,"high":9340,"low":9341,"close":9342,"volume":9343},"2001-02-05",86.3442,82.9081,83.2744,33064600,{"time":9345,"open":9346,"high":9347,"low":9348,"close":9349,"volume":9350},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":9352,"open":9353,"high":9354,"low":9355,"close":9356,"volume":9357},"2001-02-19",82.7691,82.8323,76.9329,78.9288,58125400,{"time":9359,"open":9360,"high":9361,"low":9362,"close":9363,"volume":9364},"2001-02-26",79.4594,80.7479,76.9012,78.0761,64980800,{"time":9366,"open":9367,"high":9368,"low":9369,"close":9370,"volume":9371},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":9373,"open":9374,"high":9375,"low":9376,"close":9377,"volume":9378},"2001-03-12",77.2739,77.375,72.713,72.8396,115629200,{"time":9380,"open":9381,"high":9382,"low":9383,"close":9384,"volume":9385},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":9387,"open":9388,"high":9389,"low":9390,"close":9391,"volume":9392},"2001-03-26",73.2767,75.145,71.022,73.9037,55021700,{"time":9394,"open":9395,"high":9396,"low":9397,"close":9398,"volume":9399},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":9401,"open":9402,"high":9403,"low":9404,"close":9405,"volume":9406},"2001-04-09",72.2,75.3603,71.4273,75.2717,48863400,{"time":9408,"open":9409,"high":9410,"low":9411,"close":9412,"volume":9413},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":9415,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},"2001-04-23",78.3116,79.6987,76.6016,79.6607,45274600,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":9427},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":9429,"open":9430,"high":9431,"low":9432,"close":9433,"volume":9434},"2001-05-07",80.3446,80.7499,78.7866,79.2616,38252000,{"time":9436,"open":9437,"high":9438,"low":9439,"close":9440,"volume":9441},"2001-05-14",79.1033,82.384,78.8246,82.1686,51112900,{"time":9443,"open":9444,"high":9445,"low":9446,"close":9447,"volume":9448},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":9450,"open":9451,"high":9452,"low":9453,"close":9454,"volume":9455},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":9457,"open":9458,"high":9459,"low":9460,"close":9461,"volume":9462},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":9464,"open":9465,"high":9466,"low":9467,"close":9468,"volume":9469},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":9471,"open":9472,"high":9473,"low":9474,"close":9475,"volume":9476},"2001-06-18",77.2641,78.9536,76.7814,78.0262,52358900,{"time":9478,"open":9479,"high":9480,"low":9481,"close":9482,"volume":9483},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":9485,"open":9486,"high":9487,"low":9488,"close":9488,"volume":9489},"2001-07-02",77.9945,78.9599,75.6128,29009100,{"time":9491,"open":9492,"high":9493,"low":9494,"close":9495,"volume":9496},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":9498,"open":9499,"high":9500,"low":9501,"close":9502,"volume":9503},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":9505,"open":9506,"high":9507,"low":9508,"close":9509,"volume":9510},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":9512,"open":9513,"high":9514,"low":9515,"close":9516,"volume":9517},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":9519,"open":9520,"high":9521,"low":9522,"close":9523,"volume":9524},"2001-08-06",77.0735,77.1752,74.5267,75.7652,57890800,{"time":9526,"open":9527,"high":9528,"low":9529,"close":9508,"volume":9530},"2001-08-13",75.962,76.4385,73.6819,51469600,{"time":9532,"open":9533,"high":9534,"low":9535,"close":9536,"volume":9537},"2001-08-20",74.1837,75.6636,73.5359,75.5937,57082300,{"time":9539,"open":9540,"high":9541,"low":9542,"close":9543,"volume":9544},"2001-08-27",75.5619,75.708,71.1604,72.5006,69329700,{"time":9546,"open":9547,"high":9548,"low":9549,"close":9550,"volume":9551},"2001-09-03",72.3101,73.7836,68.9947,69.0518,100737400,{"time":9553,"open":9554,"high":9555,"low":9554,"close":9556,"volume":9557},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":9559,"open":9560,"high":9561,"low":9562,"close":9563,"volume":9564},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":9566,"open":9567,"high":9568,"low":9569,"close":9570,"volume":9571},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":9573,"open":9574,"high":9575,"low":9576,"close":9577,"volume":9578},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":9580,"open":9581,"high":9582,"low":9583,"close":9584,"volume":9585},"2001-10-08",67.749,70.3182,67.2709,69.8082,103300800,{"time":9587,"open":9588,"high":9589,"low":9590,"close":9591,"volume":9592},"2001-10-15",69.2535,70.8601,67.5832,68.4375,99714900,{"time":9594,"open":9595,"high":9596,"low":9597,"close":9598,"volume":9599},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":9601,"open":9602,"high":9603,"low":9604,"close":9605,"volume":9606},"2001-10-29",70.2289,70.4776,67.2963,69.6488,120413000,{"time":9608,"open":9609,"high":9610,"low":9611,"close":9612,"volume":9613},"2001-11-05",70.2034,72.728,70.0313,71.861,97350600,{"time":9615,"open":9616,"high":9617,"low":9618,"close":9619,"volume":9620},"2001-11-12",70.7644,73.5695,70.1269,72.9065,96541400,{"time":9622,"open":9623,"high":9624,"low":9625,"close":9626,"volume":9627},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":9629,"open":9630,"high":9631,"low":9632,"close":9633,"volume":9634},"2001-11-26",73.7927,74.5258,72.0395,72.7089,83217900,{"time":9636,"open":9637,"high":9638,"low":9639,"close":9640,"volume":9641},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":9643,"open":9624,"high":9644,"low":9645,"close":9646,"volume":9647},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2001-12-17",72.0331,73.901,71.9757,73.5347,76638600,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2001-12-31",74.3024,75.473,72.8054,75.2427,69155100,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2002-01-21",72.767,73.0869,71.6603,72.6391,49081700,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":9698,"open":9699,"high":9699,"low":9700,"close":9701,"volume":9702},"2002-02-04",71.7947,69.0887,70.4258,130066600,{"time":9704,"open":9705,"high":9706,"low":9707,"close":9708,"volume":9709},"2002-02-11",70.4001,72.2681,70.253,70.9375,88336600,{"time":9711,"open":9712,"high":9713,"low":9714,"close":9715,"volume":9716},"2002-02-18",70.4641,70.7712,68.9736,70.1378,98092400,{"time":9718,"open":9719,"high":9720,"low":9721,"close":9722,"volume":9723},"2002-02-25",70.2018,72.831,70.1762,72.7607,118432100,{"time":9725,"open":9692,"high":9726,"low":9727,"close":9728,"volume":9729},"2002-03-04",75.4218,72.7031,74.8397,109307600,{"time":9731,"open":9732,"high":9733,"low":9734,"close":9735,"volume":9736},"2002-03-11",74.7758,75.4219,73.9697,74.836,82338900,{"time":9738,"open":9739,"high":9740,"low":9741,"close":9742,"volume":9743},"2002-03-18",75.1247,75.5352,73.2129,73.8031,93657600,{"time":9745,"open":9746,"high":9747,"low":9748,"close":9749,"volume":9750},"2002-03-25",73.8352,74.2714,72.6868,73.4695,74000400,{"time":9752,"open":9753,"high":9754,"low":9755,"close":9756,"volume":9757},"2002-04-01",73.2835,73.8416,71.9554,72.2955,101992900,{"time":9759,"open":9760,"high":9761,"low":9762,"close":9763,"volume":9764},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":9766,"open":9767,"high":9768,"low":9769,"close":9770,"volume":9771},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":9773,"open":9774,"high":9775,"low":9776,"close":9777,"volume":9778},"2002-04-22",72.0966,72.1286,68.8311,68.8953,95013900,{"time":9780,"open":9781,"high":9782,"low":9783,"close":9784,"volume":9785},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":9787,"open":9788,"high":9789,"low":9790,"close":9791,"volume":9792},"2002-05-06",69.0557,70.1591,67.2978,67.8239,110502300,{"time":9794,"open":9795,"high":9796,"low":9797,"close":9798,"volume":9799},"2002-05-13",68.1447,71.3717,67.8688,71.1471,134329900,{"time":9801,"open":9802,"high":9803,"low":9804,"close":9805,"volume":9806},"2002-05-20",70.9803,71.0124,69.2866,69.7293,72312000,{"time":9808,"open":9809,"high":9810,"low":9811,"close":9812,"volume":9813},"2002-05-27",69.9602,70.0116,67.9394,68.7862,77054400,{"time":9815,"open":9816,"high":9817,"low":9818,"close":9819,"volume":9820},"2002-06-03",68.7028,69.03,65.2578,66.2971,118618500,{"time":9822,"open":9823,"high":9824,"low":9825,"close":9826,"volume":9827},"2002-06-10",66.2329,67.0669,63.192,65.0524,130328000,{"time":9829,"open":9830,"high":9831,"low":9832,"close":9833,"volume":9834},"2002-06-17",65.386,67.3813,63.529,63.9153,117698100,{"time":9836,"open":9837,"high":9838,"low":9839,"close":9840,"volume":9841},"2002-06-24",63.484,64.9518,61.2822,63.7093,168238900,{"time":9843,"open":9844,"high":9845,"low":9846,"close":9847,"volume":9848},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":9850,"open":9851,"high":9852,"low":9853,"close":9854,"volume":9855},"2002-07-08",63.7222,64.1857,58.147,59.132,196756600,{"time":9857,"open":9858,"high":9859,"low":9860,"close":9861,"volume":9862},"2002-07-15",58.9968,60.0654,54.2714,54.5353,289709500,{"time":9864,"open":9865,"high":9866,"low":9867,"close":9868,"volume":9869},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":9871,"open":9872,"high":9873,"low":9874,"close":9875,"volume":9876},"2002-07-29",56.3315,58.9388,55.1211,55.8744,264039800,{"time":9878,"open":9879,"high":9880,"low":9881,"close":9882,"volume":9883},"2002-08-05",55.6812,59.1899,53.7885,58.7714,245429700,{"time":9885,"open":9886,"high":9887,"low":9888,"close":9889,"volume":9890},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":9892,"open":9893,"high":9894,"low":9895,"close":9896,"volume":9897},"2002-08-19",60.1685,62.544,59.9367,60.9024,175923300,{"time":9899,"open":9900,"high":9901,"low":9902,"close":9903,"volume":9904},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":9906,"open":9907,"high":9908,"low":9872,"close":9909,"volume":9910},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":9912,"open":9913,"high":9914,"low":9915,"close":9916,"volume":9917},"2002-09-09",57.3615,60.0847,56.8143,57.7285,187858900,{"time":9919,"open":9920,"high":9921,"low":9922,"close":9923,"volume":9924},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":9926,"open":9927,"high":9928,"low":9929,"close":9930,"volume":9931},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":9933,"open":9934,"high":9935,"low":9936,"close":9937,"volume":9938},"2002-09-30",53.0273,55.4652,51.4623,52.2513,321074300,{"time":9940,"open":9941,"high":9942,"low":9943,"close":9944,"volume":9945},"2002-10-07",51.7728,54.7927,49.8392,54.4241,371732700,{"time":9947,"open":9948,"high":9949,"low":9950,"close":9951,"volume":9952},"2002-10-14",53.8033,57.748,53.6998,57.3212,301912800,{"time":9954,"open":9955,"high":9956,"low":9957,"close":9958,"volume":9959},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2002-10-28",58.9443,59.0349,56.2607,58.3753,234112400,{"time":9968,"open":9969,"high":9970,"low":9971,"close":9972,"volume":9973},"2002-11-04",59.3647,60.186,57.8903,57.9743,240841900,{"time":9975,"open":9976,"high":9977,"low":9978,"close":9979,"volume":9980},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":9982,"open":9983,"high":9984,"low":9985,"close":9986,"volume":9987},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":9989,"open":9990,"high":9991,"low":9992,"close":9993,"volume":9994},"2002-11-25",60.4188,61.4017,59.2483,60.7745,133280800,{"time":9996,"open":9997,"high":9998,"low":9999,"close":10000,"volume":10001},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":10003,"open":10004,"high":9992,"low":10005,"close":10006,"volume":10007},"2002-12-09",58.8926,57.7286,57.7739,180638300,{"time":10009,"open":10010,"high":10011,"low":10012,"close":10013,"volume":10014},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":10016,"open":10017,"high":10018,"low":10019,"close":10019,"volume":10020},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2002-12-30",57.0505,59.3835,56.6087,59.364,140743500,{"time":10029,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":10036,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":10043,"open":10044,"high":10045,"low":10046,"close":10047,"volume":10048},"2003-01-20",59.0521,59.0845,55.9978,56.1342,203666400,{"time":10050,"open":10051,"high":10052,"low":10053,"close":10054,"volume":10055},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":10057,"open":10058,"high":10059,"low":10060,"close":10061,"volume":10062},"2003-02-03",55.9782,56.4136,53.9182,54.2106,235403000,{"time":10064,"open":10065,"high":10066,"low":10067,"close":10068,"volume":10069},"2003-02-10",54.2366,55.1595,52.638,54.685,245705500,{"time":10071,"open":10072,"high":10073,"low":10074,"close":10075,"volume":10076},"2003-02-17",54.932,55.7573,54.2367,55.3544,161160600,{"time":10078,"open":10079,"high":10080,"low":10081,"close":10082,"volume":10083},"2003-02-24",55.1919,55.3869,53.4308,55.1724,219979200,{"time":10085,"open":10086,"high":10087,"low":10088,"close":10089,"volume":10090},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":10092,"open":10093,"high":10094,"low":10095,"close":10096,"volume":10097},"2003-03-10",53.6778,55.088,51.5853,54.6721,287646200,{"time":10099,"open":10074,"high":10100,"low":10101,"close":10102,"volume":10103},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":10105,"open":10106,"high":10107,"low":10108,"close":10109,"volume":10110},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":10112,"open":10113,"high":10114,"low":10115,"close":10116,"volume":10117},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":10119,"open":10120,"high":10121,"low":10122,"close":10123,"volume":10124},"2003-04-07",58.9444,59.2771,55.9234,56.863,254678700,{"time":10126,"open":10127,"high":10128,"low":10129,"close":10130,"volume":10131},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":10133,"open":10134,"high":10135,"low":10136,"close":10137,"volume":10138},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":10140,"open":10141,"high":10142,"low":10143,"close":10144,"volume":10145},"2003-04-28",59.0096,60.9866,58.9182,60.817,247601000,{"time":10147,"open":10142,"high":10148,"low":10149,"close":10150,"volume":10151},"2003-05-05",61.5804,60.2101,61.1563,195430700,{"time":10153,"open":10154,"high":10155,"low":10156,"close":10157,"volume":10158},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":10160,"open":10161,"high":10162,"low":10163,"close":10164,"volume":10165},"2003-05-19",61.4302,61.6064,59.7599,61.1758,210922100,{"time":10167,"open":10168,"high":10169,"low":10170,"close":10171,"volume":10172},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":10174,"open":10175,"high":10176,"low":10177,"close":10178,"volume":10179},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":10181,"open":10182,"high":10183,"low":10184,"close":10185,"volume":10186},"2003-06-09",64.4447,65.8345,63.7922,64.9601,190454900,{"time":10188,"open":10189,"high":10190,"low":10191,"close":10192,"volume":10193},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":10195,"open":10196,"high":10197,"low":10198,"close":10199,"volume":10200},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":10202,"open":10203,"high":10204,"low":10205,"close":10206,"volume":10207},"2003-06-30",64.3174,65.3847,63.1452,64.6578,150126700,{"time":10209,"open":10210,"high":10211,"low":10212,"close":10213,"volume":10214},"2003-07-07",65.2538,66.3997,64.5858,65.6401,188626100,{"time":10216,"open":10217,"high":10218,"low":10219,"close":10220,"volume":10221},"2003-07-14",66.2687,66.7271,64.2781,65.1621,212534300,{"time":10223,"open":10196,"high":10224,"low":10225,"close":10226,"volume":10227},"2003-07-21",65.7056,64.075,65.6335,206167000,{"time":10229,"open":10230,"high":10231,"low":10232,"close":10233,"volume":10234},"2003-07-28",65.7253,66.1247,64.3304,64.5072,220476400,{"time":10236,"open":10237,"high":10238,"low":10239,"close":10240,"volume":10241},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":10243,"open":10244,"high":10204,"low":10245,"close":10246,"volume":10247},"2003-08-11",64.3435,64.0685,65.234,162161100,{"time":10249,"open":10250,"high":10251,"low":10252,"close":10253,"volume":10254},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":10256,"open":10257,"high":10258,"low":10259,"close":10260,"volume":10261},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":10263,"open":10264,"high":10265,"low":10266,"close":10267,"volume":10268},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":10270,"open":10271,"high":10272,"low":10273,"close":10274,"volume":10275},"2003-09-08",67.4736,68.0237,66.3669,67.0872,194512000,{"time":10277,"open":10278,"high":10279,"low":10280,"close":10281,"volume":10282},"2003-09-15",67.1331,68.7581,66.7599,68.1468,155666400,{"time":10284,"open":10285,"high":10286,"low":10287,"close":10288,"volume":10289},"2003-09-22",67.6077,67.897,65.6357,65.7014,206449100,{"time":10291,"open":10292,"high":10293,"low":10294,"close":10295,"volume":10296},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":10298,"open":10299,"high":10300,"low":10301,"close":10302,"volume":10303},"2003-10-06",68.0219,69.1656,67.6472,68.7384,156499500,{"time":10305,"open":10306,"high":10307,"low":10308,"close":10309,"volume":10310},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":10312,"open":10313,"high":10314,"low":10315,"close":10316,"volume":10317},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2003-10-27",68.1928,69.6586,67.8838,69.2183,163256500,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2003-11-03",69.514,70.1516,68.9552,69.422,162685200,{"time":10333,"open":10334,"high":10335,"low":10336,"close":10337,"volume":10338},"2003-11-10",69.5075,70.3028,68.8895,69.3234,158962700,{"time":10340,"open":10341,"high":10342,"low":10343,"close":10344,"volume":10345},"2003-11-17",68.9618,69.3168,68.1139,68.5017,198958800,{"time":10347,"open":10348,"high":10349,"low":10350,"close":10351,"volume":10352},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":10354,"open":10355,"high":10356,"low":10357,"close":10355,"volume":10358},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":10360,"open":10361,"high":10362,"low":10363,"close":10364,"volume":10365},"2003-12-08",70.1648,71.1245,69.6521,71.0851,192440600,{"time":10367,"open":10368,"high":10369,"low":10370,"close":10371,"volume":10372},"2003-12-15",71.7622,72.2333,70.6513,71.9229,165604600,{"time":10374,"open":10375,"high":10376,"low":10377,"close":10378,"volume":10379},"2003-12-22",71.8503,72.7022,71.8436,72.4512,68716700,{"time":10381,"open":10382,"high":10383,"low":10384,"close":10385,"volume":10386},"2003-12-29",72.7155,74.0958,72.5041,73.4617,111617300,{"time":10388,"open":10389,"high":10390,"low":10391,"close":10392,"volume":10393},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":10395,"open":10396,"high":10397,"low":10398,"close":10399,"volume":10400},"2004-01-12",74.3335,75.4959,73.8118,75.4431,186248000,{"time":10402,"open":10403,"high":10404,"low":10405,"close":10406,"volume":10407},"2004-01-19",75.6413,76.2026,75.1063,75.5752,134721800,{"time":10409,"open":10410,"high":10411,"low":10412,"close":10413,"volume":10414},"2004-01-26",75.5487,76.9423,74.3401,74.9478,209506200,{"time":10416,"open":10417,"high":10418,"low":10419,"close":10420,"volume":10421},"2004-02-02",75.093,75.7535,74.4855,75.5884,177701300,{"time":10423,"open":10424,"high":10425,"low":10426,"close":10427,"volume":10428},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":10430,"open":10431,"high":10432,"low":10433,"close":10434,"volume":10435},"2004-02-16",76.513,77.0084,75.5026,75.8724,150477300,{"time":10437,"open":10438,"high":10439,"low":10440,"close":10441,"volume":10442},"2004-02-23",76.0969,76.4404,74.6506,75.9649,180518600,{"time":10444,"open":10445,"high":10446,"low":10447,"close":10448,"volume":10449},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":10451,"open":10452,"high":10453,"low":10454,"close":10455,"volume":10456},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":10458,"open":10459,"high":10460,"low":10461,"close":10462,"volume":10463},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":10465,"open":10466,"high":10467,"low":10468,"close":10469,"volume":10470},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":10472,"open":10473,"high":10474,"low":10475,"close":10476,"volume":10477},"2004-03-29",73.9844,76.1118,73.9513,75.9793,227782600,{"time":10479,"open":10480,"high":10481,"low":10482,"close":10483,"volume":10484},"2004-04-05",75.86,76.4896,75.3828,75.8004,151492900,{"time":10486,"open":10487,"high":10488,"low":10489,"close":10490,"volume":10491},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":10493,"open":10494,"high":10495,"low":10496,"close":10497,"volume":10498},"2004-04-19",75.2569,75.9992,74.0838,75.7938,223221500,{"time":10500,"open":10501,"high":10502,"low":10503,"close":10504,"volume":10505},"2004-04-26",75.8865,76.2974,73.5006,73.5404,247535500,{"time":10507,"open":10508,"high":10509,"low":10510,"close":10510,"volume":10511},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":10513,"open":10514,"high":10515,"low":10516,"close":10517,"volume":10518},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":10520,"open":10521,"high":10522,"low":10375,"close":10523,"volume":10524},"2004-05-17",72.1684,73.6861,72.7781,225580900,{"time":10526,"open":10527,"high":10528,"low":10529,"close":10530,"volume":10531},"2004-05-24",73.2554,74.9122,72.639,74.7996,194280600,{"time":10533,"open":10534,"high":10535,"low":10536,"close":10537,"volume":10538},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":10540,"open":10541,"high":10542,"low":10543,"close":10544,"volume":10545},"2004-06-07",75.1774,76.1648,75.1707,75.7871,122938900,{"time":10547,"open":10548,"high":10549,"low":10550,"close":10551,"volume":10552},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":10554,"open":10555,"high":10556,"low":10557,"close":10558,"volume":10559},"2004-06-21",75.6646,76.4562,74.9463,75.7245,166308000,{"time":10561,"open":10562,"high":10563,"low":10564,"close":10565,"volume":10566},"2004-06-28",76.1768,76.3564,74.8864,75.0859,213823000,{"time":10568,"open":10569,"high":10570,"low":10571,"close":10572,"volume":10573},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":10575,"open":10576,"high":10577,"low":10578,"close":10579,"volume":10580},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":10582,"open":10583,"high":10584,"low":10585,"close":10586,"volume":10587},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":10589,"open":10590,"high":10591,"low":10592,"close":10593,"volume":10594},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":10596,"open":10597,"high":10598,"low":10599,"close":10600,"volume":10601},"2004-08-02",73.2966,74.0748,70.9219,71.0749,245476100,{"time":10603,"open":10604,"high":10605,"low":10606,"close":10607,"volume":10608},"2004-08-09",71.1879,72.1125,70.9019,71.301,237930700,{"time":10610,"open":10611,"high":10612,"low":10613,"close":10614,"volume":10615},"2004-08-16",71.2678,73.5892,71.2412,73.4895,214351400,{"time":10617,"open":10618,"high":10619,"low":10620,"close":10621,"volume":10622},"2004-08-23",73.5361,74.2544,73.0704,74.1347,154282000,{"time":10624,"open":10625,"high":10626,"low":10627,"close":10628,"volume":10629},"2004-08-30",73.9817,75.0461,73.2367,74.5804,196847200,{"time":10631,"open":10632,"high":10633,"low":10634,"close":10635,"volume":10636},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":10638,"open":10639,"high":10640,"low":10641,"close":10642,"volume":10643},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":10645,"open":10646,"high":10647,"low":10648,"close":10649,"volume":10650},"2004-09-20",75.2582,75.7926,74.1093,74.45,206162100,{"time":10652,"open":10653,"high":10654,"low":10655,"close":10654,"volume":10656},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":10658,"open":10659,"high":10660,"low":10661,"close":10662,"volume":10663},"2004-10-04",76.2134,76.6008,75.0445,75.1513,203552200,{"time":10665,"open":10666,"high":10667,"low":10668,"close":10669,"volume":10670},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":10672,"open":10673,"high":10674,"low":10675,"close":10676,"volume":10677},"2004-10-18",74.0693,74.9643,73.3078,73.4681,258476200,{"time":10679,"open":10675,"high":10680,"low":10681,"close":10682,"volume":10683},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":10685,"open":10686,"high":10687,"low":10682,"close":10688,"volume":10689},"2004-11-01",75.8526,78.5779,78.3375,288528600,{"time":10691,"open":10692,"high":10693,"low":10694,"close":10695,"volume":10696},"2004-11-08",78.1371,79.4863,77.9634,79.3461,217234200,{"time":10698,"open":10699,"high":10700,"low":10701,"close":10702,"volume":10703},"2004-11-15",79.3869,79.8157,78.4758,78.6634,215951400,{"time":10705,"open":10706,"high":10707,"low":10708,"close":10709,"volume":10710},"2004-11-22",78.4959,79.7085,78.4022,79.2865,124741500,{"time":10712,"open":10713,"high":10714,"low":10715,"close":10716,"volume":10717},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":10719,"open":10720,"high":10721,"low":10722,"close":10723,"volume":10724},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":10726,"open":10727,"high":10728,"low":10729,"close":10730,"volume":10731},"2004-12-13",80.2311,81.2226,79.9564,80.3946,249144600,{"time":10733,"open":10734,"high":10735,"low":10736,"close":10737,"volume":10738},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":10740,"open":10741,"high":10742,"low":10743,"close":10744,"volume":10745},"2004-12-27",81.5793,81.889,81.0341,81.3572,125743300,{"time":10747,"open":10748,"high":10749,"low":8685,"close":10750,"volume":10751},"2005-01-03",81.8216,81.9563,79.7216,294245300,{"time":10753,"open":10754,"high":10755,"low":10756,"close":10757,"volume":10758},"2005-01-10",79.6543,80.4081,79.0888,79.5869,289953500,{"time":10760,"open":10761,"high":10762,"low":10763,"close":10764,"volume":10765},"2005-01-17",79.4591,80.5158,78.5167,78.6042,246980300,{"time":10767,"open":10768,"high":10769,"low":10770,"close":10771,"volume":10772},"2005-01-24",78.8129,79.2571,78.3282,79.0417,300499700,{"time":10774,"open":10775,"high":10776,"low":10777,"close":10778,"volume":10779},"2005-01-31",79.3918,81.061,79.2302,80.9264,253704500,{"time":10781,"open":10782,"high":10783,"low":10784,"close":10737,"volume":10785},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":10787,"open":10788,"high":10789,"low":10790,"close":10743,"volume":10791},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":10793,"open":10790,"high":10794,"low":10795,"close":10796,"volume":10797},"2005-02-21",81.8956,79.8158,81.7341,278453700,{"time":10799,"open":10800,"high":10801,"low":10802,"close":10803,"volume":10804},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":10806,"open":10807,"high":10808,"low":10809,"close":10743,"volume":10810},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":10812,"open":10813,"high":10789,"low":10814,"close":10815,"volume":10816},"2005-03-14",81.1822,79.8388,80.1023,296465300,{"time":10818,"open":10819,"high":10820,"low":10821,"close":10822,"volume":10823},"2005-03-21",80.2171,80.3658,78.8927,79.1563,276466500,{"time":10825,"open":10826,"high":10827,"low":10828,"close":10829,"volume":10830},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":10832,"open":10833,"high":10834,"low":10835,"close":10836,"volume":10837},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":10839,"open":10840,"high":10841,"low":10842,"close":10843,"volume":10844},"2005-04-11",79.9333,80.4536,77.102,77.1358,421835900,{"time":10846,"open":10847,"high":10848,"low":10849,"close":10850,"volume":10851},"2005-04-18",77.1155,78.7237,76.7303,78.0953,448499200,{"time":10853,"open":10854,"high":10855,"low":10856,"close":10857,"volume":10858},"2005-04-25",78.2913,78.9062,77.0142,78.217,385517300,{"time":10860,"open":10861,"high":10836,"low":10862,"close":10863,"volume":10864},"2005-05-02",78.4332,78.0616,79.1225,387404500,{"time":10866,"open":10867,"high":10868,"low":10869,"close":10870,"volume":10871},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":10873,"open":10874,"high":10875,"low":10876,"close":10877,"volume":10878},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":10880,"open":10881,"high":10882,"low":10883,"close":10882,"volume":10884},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":10886,"open":10887,"high":10888,"low":10889,"close":10890,"volume":10891},"2005-05-30",81.1429,81.7105,80.6834,81.1902,213692100,{"time":10893,"open":10894,"high":10895,"low":10896,"close":10897,"volume":10898},"2005-06-06",81.0551,81.9336,80.7105,81.224,242547500,{"time":10900,"open":10901,"high":10902,"low":10903,"close":10904,"volume":10905},"2005-06-13",81.0483,82.7052,80.9605,82.3389,234529800,{"time":10907,"open":10908,"high":10909,"low":10910,"close":10911,"volume":10912},"2005-06-20",82.1489,82.7323,80.6291,80.7241,247967400,{"time":10914,"open":10915,"high":10916,"low":10917,"close":10918,"volume":10919},"2005-06-27",80.7173,81.6875,80.5681,81.0972,243700800,{"time":10921,"open":10922,"high":10923,"low":10924,"close":10923,"volume":10925},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":10927,"open":10928,"high":10929,"low":10930,"close":10931,"volume":10932},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":10934,"open":10935,"high":10936,"low":10937,"close":10938,"volume":10939},"2005-07-18",83.1123,83.9468,82.807,83.8179,338959100,{"time":10941,"open":10942,"high":10943,"low":10944,"close":10945,"volume":10946},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":10948,"open":10949,"high":10950,"low":10951,"close":10952,"volume":10953},"2005-08-01",84.0147,84.6321,83.2277,83.3701,226853900,{"time":10955,"open":10956,"high":10957,"low":10958,"close":10959,"volume":10960},"2005-08-08",83.5534,84.4692,83.0309,83.4922,280996800,{"time":10962,"open":10963,"high":10964,"low":10965,"close":10966,"volume":10967},"2005-08-15",83.6008,84.0418,82.6645,83.092,263656400,{"time":10969,"open":10970,"high":10971,"low":10972,"close":10973,"volume":10974},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":10976,"open":10977,"high":10978,"low":10979,"close":10980,"volume":10981},"2005-08-29",81.6943,83.5533,81.674,82.9563,355516700,{"time":10983,"open":10984,"high":10950,"low":10985,"close":10986,"volume":10987},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":10989,"open":10990,"high":10991,"low":10992,"close":10993,"volume":10994},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":10996,"open":10997,"high":10998,"low":10999,"close":11000,"volume":11001},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":11003,"open":11004,"high":11005,"low":11006,"close":11005,"volume":11007},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":11009,"open":11010,"high":11011,"low":10762,"close":11012,"volume":11013},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":11015,"open":11016,"high":11017,"low":11018,"close":11019,"volume":11020},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":11022,"open":11023,"high":11024,"low":11025,"close":11026,"volume":11027},"2005-10-17",80.9451,81.6333,79.8004,80.4885,488216200,{"time":11029,"open":11030,"high":11031,"low":11032,"close":11033,"volume":11034},"2005-10-24",80.6998,82.1307,80.3523,81.6264,367703800,{"time":11036,"open":11037,"high":11038,"low":11039,"close":11040,"volume":11041},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":11043,"open":11044,"high":11045,"low":11046,"close":11047,"volume":11048},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":11050,"open":11051,"high":11052,"low":11053,"close":11054,"volume":11055},"2005-11-14",84.345,85.3603,83.7114,85.2581,293972400,{"time":11057,"open":11058,"high":11059,"low":11060,"close":11061,"volume":11062},"2005-11-21",85.2717,86.8116,85.1559,86.6208,182584700,{"time":11064,"open":11065,"high":11066,"low":11067,"close":11068,"volume":11069},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":11071,"open":11072,"high":11073,"low":11074,"close":11075,"volume":11076},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":11078,"open":11079,"high":11080,"low":11081,"close":11082,"volume":11083},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":11085,"open":11086,"high":11087,"low":11088,"close":11089,"volume":11090},"2005-12-19",86.806,86.9019,85.9498,86.8265,207368300,{"time":11092,"open":11093,"high":11094,"low":11095,"close":11096,"volume":11097},"2005-12-26",86.9635,87.0252,85.1826,85.2853,152698300,{"time":11099,"open":11100,"high":11101,"low":11102,"close":11103,"volume":11104},"2006-01-02",85.7511,88.0731,85.2031,87.9772,235349700,{"time":11106,"open":11107,"high":11108,"low":11109,"close":11110,"volume":11111},"2006-01-09",87.9636,88.6622,87.8129,88.1416,223453000,{"time":11113,"open":11109,"high":11114,"low":11115,"close":11115,"volume":11116},"2006-01-16",88.2923,86.2854,323622400,{"time":11118,"open":11119,"high":11120,"low":11121,"close":11122,"volume":11123},"2006-01-23",86.4498,88.1279,86.1964,88.0457,344839100,{"time":11125,"open":11103,"high":11126,"low":11127,"close":11128,"volume":11129},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":11131,"open":11132,"high":11133,"low":11134,"close":11135,"volume":11136},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":11138,"open":11139,"high":11140,"low":11141,"close":11126,"volume":11142},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":11144,"open":11145,"high":11146,"low":11147,"close":11148,"volume":11149},"2006-02-20",88.4362,88.8061,87.8677,88.6417,168983600,{"time":11151,"open":11152,"high":11153,"low":11154,"close":11155,"volume":11156},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":11158,"open":11159,"high":11160,"low":11161,"close":11162,"volume":11163},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":11165,"open":11166,"high":11167,"low":11168,"close":11169,"volume":11170},"2006-03-13",88.2512,90.0527,88.0389,89.8263,281568500,{"time":11172,"open":11173,"high":11174,"low":11175,"close":11176,"volume":11177},"2006-03-20",89.8401,90.0808,89.0217,89.5443,274160300,{"time":11179,"open":11180,"high":11181,"low":11182,"close":11183,"volume":11184},"2006-03-27",89.4205,90.0738,88.7466,89.283,309605900,{"time":11186,"open":11187,"high":11188,"low":11189,"close":11190,"volume":11191},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":11193,"open":11194,"high":11195,"low":11196,"close":11197,"volume":11198},"2006-04-10",89.2211,89.4549,88.1965,88.5128,208381400,{"time":11200,"open":11201,"high":11202,"low":11203,"close":11204,"volume":11205},"2006-04-17",88.5953,90.679,88.0383,90.1908,402316600,{"time":11207,"open":11208,"high":11209,"low":11210,"close":11211,"volume":11212},"2006-04-24",90.012,90.6034,89.1179,90.4108,384501600,{"time":11214,"open":11211,"high":11215,"low":11216,"close":11217,"volume":11218},"2006-05-01",91.3254,89.6199,91.1329,280384700,{"time":11220,"open":11221,"high":11222,"low":11223,"close":11224,"volume":11225},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":11227,"open":11228,"high":11229,"low":11230,"close":11231,"volume":11232},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":11234,"open":11235,"high":11236,"low":11237,"close":11236,"volume":11238},"2006-05-22",86.8417,88.2858,85.7964,513231900,{"time":11240,"open":11241,"high":11242,"low":11243,"close":11244,"volume":11245},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":11247,"open":11248,"high":11249,"low":11250,"close":11251,"volume":11252},"2006-06-05",88.6091,88.616,85.1844,86.2021,625132500,{"time":11254,"open":11255,"high":11256,"low":11257,"close":11258,"volume":11259},"2006-06-12",86.5666,86.8967,84.1322,86.0997,673381600,{"time":11261,"open":11262,"high":11263,"low":11264,"close":11265,"volume":11266},"2006-06-19",86.6177,86.8249,85.3399,85.9546,364980400,{"time":11268,"open":11269,"high":11270,"low":11271,"close":11272,"volume":11273},"2006-06-26",86.0237,88.1787,85.4089,87.9163,334910500,{"time":11275,"open":11276,"high":11277,"low":11278,"close":11279,"volume":11280},"2006-07-03",88.0199,88.4205,87.2324,87.4534,225294200,{"time":11282,"open":11283,"high":11276,"low":11284,"close":11285,"volume":11286},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":11288,"open":11285,"high":11289,"low":11290,"close":11291,"volume":11292},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":11294,"open":11265,"high":11295,"low":11265,"close":11296,"volume":11297},"2006-07-24",88.5103,88.3998,442284600,{"time":11299,"open":11270,"high":11300,"low":11301,"close":11302,"volume":11303},"2006-07-31",89.4013,87.4466,88.5517,339577600,{"time":11305,"open":11306,"high":11307,"low":11308,"close":11309,"volume":11310},"2006-08-07",88.3445,88.828,87.2255,87.7298,331993700,{"time":11312,"open":11313,"high":11314,"low":11315,"close":11314,"volume":11316},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":11318,"open":11319,"high":11320,"low":11321,"close":11322,"volume":11323},"2006-08-21",89.9194,90.1543,89.2356,89.6638,269304600,{"time":11325,"open":11326,"high":11327,"low":11328,"close":11329,"volume":11330},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":11332,"open":11333,"high":11334,"low":11335,"close":11336,"volume":11337},"2006-09-04",90.8381,91.0729,89.3461,89.9884,237509600,{"time":11339,"open":11340,"high":11341,"low":11342,"close":11343,"volume":11344},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":11346,"open":11347,"high":11348,"low":11349,"close":11350,"volume":11351},"2006-09-18",91.4319,92.1117,90.8838,91.2098,386346600,{"time":11353,"open":11354,"high":11355,"low":11356,"close":11357,"volume":11358},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":11360,"open":9100,"high":11361,"low":11362,"close":11363,"volume":11364},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":11366,"open":11367,"high":11368,"low":11369,"close":11370,"volume":11371},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":11373,"open":11374,"high":11375,"low":11376,"close":11377,"volume":11378},"2006-10-16",94.7134,95.303,94.1236,94.9354,331779900,{"time":11380,"open":11381,"high":11382,"low":11383,"close":11384,"volume":11385},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":11387,"open":11388,"high":11389,"low":11390,"close":11391,"volume":11392},"2006-10-30",95.5043,95.9552,94.0889,94.7272,336037000,{"time":11394,"open":11395,"high":11396,"low":11397,"close":11398,"volume":11399},"2006-11-06",95.0186,96.531,94.9493,95.9066,359047800,{"time":11401,"open":11402,"high":11403,"low":9186,"close":11404,"volume":11405},"2006-11-13",95.865,97.5994,97.419,365694400,{"time":11407,"open":11408,"high":11409,"low":11410,"close":11411,"volume":11412},"2006-11-20",97.3358,97.9324,97.0861,97.3705,197045400,{"time":11414,"open":11415,"high":11416,"low":11417,"close":11418,"volume":11419},"2006-11-27",97.3219,97.8562,95.8164,97.2803,491307200,{"time":11421,"open":11422,"high":11423,"low":11424,"close":11425,"volume":11426},"2006-12-04",97.3011,98.7233,97.2872,98.1128,356923700,{"time":11428,"open":11425,"high":11429,"low":11430,"close":11431,"volume":11432},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":11434,"open":11435,"high":11436,"low":11437,"close":11438,"volume":11439},"2006-12-18",99.4408,99.678,98.1362,98.192,266215300,{"time":11441,"open":11442,"high":11443,"low":11444,"close":11445,"volume":11446},"2006-12-25",98.2339,99.5524,98.213,98.799,155174000,{"time":11448,"open":11449,"high":11450,"low":11451,"close":11452,"volume":11453},"2007-01-01",99.2385,99.6641,97.9339,98.0455,241073500,{"time":11455,"open":11456,"high":11457,"low":11458,"close":11457,"volume":11459},"2007-01-08",98.2409,99.9292,97.8433,329610500,{"time":11461,"open":11462,"high":11463,"low":11464,"close":11465,"volume":11466},"2007-01-15",99.8105,100.0826,99.2803,99.6362,220263000,{"time":11468,"open":11469,"high":11470,"low":11471,"close":11472,"volume":11473},"2007-01-22",99.8106,100.4454,98.7711,99.1548,310992100,{"time":11475,"open":11476,"high":11477,"low":11478,"close":11479,"volume":11480},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":11482,"open":11483,"high":11484,"low":11485,"close":11486,"volume":11487},"2007-02-05",100.9477,101.4081,100.0338,100.4175,308181700,{"time":11489,"open":11486,"high":11490,"low":11491,"close":11492,"volume":11493},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":11495,"open":11496,"high":11497,"low":11498,"close":11499,"volume":11500},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":11502,"open":11503,"high":11504,"low":11505,"close":11506,"volume":11507},"2007-02-26",101.736,101.8197,96.3085,96.741,896598200,{"time":11509,"open":11510,"high":11511,"low":11512,"close":11444,"volume":11513},"2007-03-05",96.2247,98.6595,95.8061,627885300,{"time":11515,"open":11516,"high":11517,"low":11518,"close":11519,"volume":11520},"2007-03-12",97.9618,98.6036,95.4015,97.0266,756793400,{"time":11522,"open":11523,"high":11524,"low":11525,"close":11526,"volume":11527},"2007-03-19",97.5379,100.7248,97.4609,100.4306,524036300,{"time":11529,"open":11530,"high":11531,"low":11532,"close":11533,"volume":11534},"2007-03-26",100.5076,100.6127,98.4485,99.457,634186800,{"time":11536,"open":11537,"high":11538,"low":11539,"close":11540,"volume":11541},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":11543,"open":11544,"high":11545,"low":11546,"close":11545,"volume":11547},"2007-04-09",101.3131,101.7824,100.3956,413774500,{"time":11549,"open":11550,"high":11551,"low":11552,"close":11551,"volume":11553},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":11555,"open":11556,"high":11557,"low":11558,"close":11559,"volume":11560},"2007-04-23",103.9185,104.9202,103.1832,104.731,497093300,{"time":11562,"open":11563,"high":11564,"low":11565,"close":11566,"volume":11567},"2007-04-30",104.808,105.8446,103.4283,105.7046,505325300,{"time":11569,"open":11570,"high":11571,"low":11572,"close":11573,"volume":11574},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":11576,"open":11573,"high":11577,"low":11578,"close":11577,"volume":11579},"2007-05-14",106.8953,104.9131,603182100,{"time":11581,"open":11582,"high":11583,"low":11584,"close":11585,"volume":11586},"2007-05-21",106.8673,107.5117,105.5785,106.2439,661502200,{"time":11588,"open":11589,"high":11590,"low":11591,"close":11592,"volume":11593},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":11595,"open":11596,"high":11597,"low":11598,"close":11599,"volume":11600},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":11602,"open":11603,"high":11604,"low":11605,"close":11606,"volume":11607},"2007-06-11",105.7116,108.0876,104.7451,107.6726,829549100,{"time":11609,"open":11610,"high":11611,"low":11612,"close":11613,"volume":11614},"2007-06-18",107.8906,108.0313,105.4075,105.8999,786735600,{"time":11616,"open":11617,"high":11618,"low":11619,"close":11620,"volume":11621},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":11623,"open":11624,"high":11625,"low":11626,"close":11627,"volume":11628},"2007-07-02",106.1251,107.7429,106.0547,107.6093,327793400,{"time":11630,"open":11631,"high":11632,"low":11633,"close":11634,"volume":11635},"2007-07-09",107.7359,109.3537,105.8788,108.9247,673995100,{"time":11637,"open":11638,"high":11639,"low":11640,"close":11641,"volume":11642},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":11644,"open":11645,"high":11646,"low":11647,"close":11648,"volume":11649},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":11651,"open":11652,"high":11653,"low":11654,"close":11655,"volume":11656},"2007-07-30",102.6501,105.1332,100.7298,101.1518,1721820800,{"time":11658,"open":11659,"high":11660,"low":11661,"close":11662,"volume":11663},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":11665,"open":11666,"high":11667,"low":11668,"close":11662,"volume":11669},"2007-08-13",103.0511,103.3254,96.3685,1704847500,{"time":11671,"open":11672,"high":11673,"low":11674,"close":11673,"volume":11675},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":11677,"open":11678,"high":11679,"low":11680,"close":11681,"volume":11682},"2007-08-27",104.0007,104.4579,100.9127,103.8178,917764000,{"time":11684,"open":11685,"high":11686,"low":11687,"close":11688,"volume":11689},"2007-09-03",103.7193,105.499,102.1789,102.7486,649649800,{"time":11691,"open":11692,"high":11693,"low":11694,"close":11695,"volume":11696},"2007-09-10",103.0652,105.1262,101.5247,104.7393,779932400,{"time":11698,"open":11699,"high":11700,"low":11701,"close":11702,"volume":11703},"2007-09-17",104.3242,108.601,103.8459,107.4059,884054500,{"time":11705,"open":11706,"high":11707,"low":11708,"close":11709,"volume":11710},"2007-09-24",107.7239,108.2682,106.3457,107.8371,653372500,{"time":11712,"open":11713,"high":11714,"low":11715,"close":11716,"volume":11717},"2007-10-01",107.8512,110.3249,107.7805,110.1482,591641100,{"time":11719,"open":11720,"high":11721,"low":11722,"close":11723,"volume":11724},"2007-10-08",109.823,111.3284,109.2223,110.4874,625121600,{"time":11726,"open":11727,"high":11728,"low":11729,"close":11730,"volume":11731},"2007-10-15",110.4449,110.5933,105.7733,105.7803,989902300,{"time":11733,"open":11734,"high":11735,"low":11736,"close":11735,"volume":11737},"2007-10-22",105.2079,108.5721,105.0666,1182627600,{"time":11739,"open":11740,"high":11741,"low":11742,"close":11743,"volume":11744},"2007-10-29",108.7911,109.7382,105.4553,106.8617,1125046000,{"time":11746,"open":11747,"high":11748,"low":11749,"close":11750,"volume":11751},"2007-11-05",105.7592,107.5049,102.4021,102.5788,1363536200,{"time":11753,"open":11754,"high":11755,"low":11756,"close":11757,"volume":11758},"2007-11-12",102.6283,105.5896,101.561,103.0381,1236645700,{"time":11760,"open":11761,"high":11762,"low":11763,"close":11764,"volume":11765},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":11767,"open":11768,"high":11769,"low":11770,"close":11771,"volume":11772},"2007-11-26",102.077,105.9217,99.4125,105.0665,1189044700,{"time":11774,"open":11775,"high":11776,"low":11777,"close":11778,"volume":11779},"2007-12-03",104.7344,107.0738,103.4057,106.6568,757531800,{"time":11781,"open":11782,"high":11783,"low":11784,"close":11785,"volume":11786},"2007-12-10",106.9183,108.0561,103.964,104.0135,1093400500,{"time":11788,"open":11789,"high":11790,"low":11791,"close":11792,"volume":11793},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":11795,"open":11796,"high":11797,"low":11798,"close":11799,"volume":11800},"2007-12-24",105.7378,106.3489,104.3737,104.6579,352074300,{"time":11802,"open":11803,"high":11804,"low":11805,"close":11806,"volume":11807},"2007-12-31",104.5158,104.8781,100.1177,100.4019,670526600,{"time":11809,"open":11810,"high":11811,"low":11812,"close":11813,"volume":11814},"2008-01-07",100.7572,101.5316,97.837,99.5778,1465959400,{"time":11816,"open":11817,"high":11818,"low":11819,"close":11820,"volume":11821},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":11823,"open":11824,"high":11825,"low":11826,"close":11827,"volume":11828},"2008-01-21",90.3837,97.1691,89.524,94.526,1477389900,{"time":11830,"open":11831,"high":11832,"low":11820,"close":11833,"volume":11834},"2008-01-28",94.6823,99.194,99.1727,1272366500,{"time":11836,"open":11837,"high":11838,"low":11839,"close":11840,"volume":11841},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":11843,"open":11844,"high":11845,"low":11846,"close":11847,"volume":11848},"2008-02-11",94.5686,97.3823,93.8155,96.0181,996516000,{"time":11850,"open":11851,"high":11852,"low":11853,"close":11854,"volume":11855},"2008-02-18",97.1407,97.3467,94.3981,96.3591,771817900,{"time":11857,"open":11858,"high":11859,"low":11860,"close":11861,"volume":11862},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":11864,"open":11865,"high":11866,"low":11867,"close":11868,"volume":11869},"2008-03-03",94.5971,95.7552,91.3572,92.1601,1317024300,{"time":11871,"open":11872,"high":11873,"low":11874,"close":11875,"volume":11876},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":11878,"open":11879,"high":11880,"low":11881,"close":11882,"volume":11883},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":11885,"open":11886,"high":11887,"low":11888,"close":11889,"volume":11890},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":11892,"open":11893,"high":11894,"low":11895,"close":11896,"volume":11897},"2008-03-31",93.7445,98.507,93.6016,97.743,1012481800,{"time":11899,"open":11900,"high":11901,"low":11902,"close":11903,"volume":11904},"2008-04-07",98.4427,98.9425,94.9726,95.2368,914734500,{"time":11906,"open":11907,"high":11908,"low":11909,"close":11910,"volume":11911},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":11913,"open":11914,"high":11915,"low":11916,"close":11436,"volume":11917},"2008-04-21",98.6997,99.8851,97.7502,894231800,{"time":11919,"open":11920,"high":11921,"low":11922,"close":11923,"volume":11924},"2008-04-28",99.878,101.6559,98.7212,101.0418,808385200,{"time":11926,"open":11927,"high":11928,"low":11929,"close":11930,"volume":11931},"2008-05-05",100.7133,101.5345,98.8569,99.1782,828021000,{"time":11933,"open":11934,"high":11935,"low":11936,"close":11937,"volume":11938},"2008-05-12",99.4281,102.0128,99.0568,101.8629,860072700,{"time":11940,"open":11941,"high":11942,"low":11943,"close":11944,"volume":11945},"2008-05-19",101.97,103.0339,98.1928,98.2785,949138100,{"time":11947,"open":11948,"high":11949,"low":11950,"close":11951,"volume":11952},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":11954,"open":11955,"high":11956,"low":11957,"close":11958,"volume":11959},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":11961,"open":11962,"high":11963,"low":11964,"close":11965,"volume":11966},"2008-06-09",97.7216,98.1786,95.3367,97.2146,1269907600,{"time":11968,"open":11969,"high":11970,"low":11971,"close":11972,"volume":11973},"2008-06-16",96.7862,97.9072,94.1631,94.4215,1236913800,{"time":11975,"open":11976,"high":11977,"low":11978,"close":11979,"volume":11980},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":11982,"open":11983,"high":11984,"low":11985,"close":11986,"volume":11987},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":11989,"open":11990,"high":11991,"low":11992,"close":11993,"volume":11994},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":11996,"open":11997,"high":11998,"low":11999,"close":12000,"volume":12001},"2008-07-14",89.8863,90.7187,86.126,90.4029,1839386900,{"time":12003,"open":12004,"high":12005,"low":12006,"close":12007,"volume":12008},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":12010,"open":12011,"high":12012,"low":12013,"close":12014,"volume":12015},"2008-07-28",90.0656,92.283,88.5658,90.5321,1347509900,{"time":12017,"open":12018,"high":12019,"low":12020,"close":12021,"volume":12022},"2008-08-04",90.446,93.2374,89.5275,92.8356,1156496800,{"time":12024,"open":12025,"high":12026,"low":12027,"close":12028,"volume":12029},"2008-08-11",92.9073,94.3712,91.6156,93.4096,1139575900,{"time":12031,"open":12032,"high":12033,"low":12034,"close":12035,"volume":12036},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":12038,"open":12039,"high":12040,"low":12041,"close":12042,"volume":12043},"2008-08-25",92.4265,93.5316,90.8334,92.4193,858819800,{"time":12045,"open":12046,"high":12047,"low":12048,"close":12049,"volume":12050},"2008-09-01",93.3092,93.7971,87.5469,89.2835,1133857800,{"time":12052,"open":12053,"high":12054,"low":12055,"close":12056,"volume":12057},"2008-09-08",91.8812,92.0247,87.2598,90.4818,1713539300,{"time":12059,"open":12060,"high":12061,"low":12062,"close":12063,"volume":12064},"2008-09-15",87.2814,92.3841,81.6626,89.5837,2966649400,{"time":12066,"open":12067,"high":12068,"low":12069,"close":12070,"volume":12071},"2008-09-22",89.8219,90.0385,85.0151,87.2236,1503425700,{"time":12073,"open":12074,"high":12075,"low":12076,"close":12077,"volume":12078},"2008-09-29",85.9894,86.1338,79.1617,79.638,1947635500,{"time":12080,"open":12081,"high":12082,"low":12083,"close":12084,"volume":12085},"2008-10-06",77.3356,77.6748,60.3239,63.875,3281575900,{"time":12087,"open":12088,"high":12089,"low":12090,"close":12091,"volume":12092},"2008-10-13",67.7507,76.1663,62.4603,67.2744,2671940000,{"time":12094,"open":12095,"high":12096,"low":12097,"close":12098,"volume":12099},"2008-10-20",68.819,71.5255,60.6271,62.8212,2374443200,{"time":12101,"open":12102,"high":12103,"low":12104,"close":12105,"volume":12106},"2008-10-27",62.0489,71.143,60.4105,69.8871,2394474300,{"time":12108,"open":12109,"high":12110,"low":12111,"close":12112,"volume":12113},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":12115,"open":12116,"high":12117,"low":12118,"close":12119,"volume":12120},"2008-11-10",68.7179,68.9489,59.2485,62.5181,2468096000,{"time":12122,"open":12123,"high":12124,"low":12125,"close":12126,"volume":12127},"2008-11-17",62.3448,63.9182,53.655,57.3936,3030111200,{"time":12129,"open":12130,"high":12131,"low":12132,"close":12133,"volume":12134},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":12136,"open":12137,"high":12138,"low":12139,"close":12140,"volume":12141},"2008-12-01",63.1604,63.8172,59.0825,63.4635,2275378100,{"time":12143,"open":12144,"high":12145,"low":12146,"close":12147,"volume":12148},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":12150,"open":12151,"high":12152,"low":12153,"close":12154,"volume":12155},"2008-12-15",64.2503,66.7114,62.2799,64.1679,1592338100,{"time":12157,"open":12158,"high":12159,"low":12160,"close":12161,"volume":12162},"2008-12-22",64.4517,64.5172,62.2034,63.4185,602214000,{"time":12164,"open":12165,"high":12166,"low":12167,"close":12168,"volume":12169},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":12171,"open":12172,"high":12173,"low":12174,"close":12175,"volume":12176},"2009-01-05",67.3985,68.7228,62.1088,64.8228,1444297800,{"time":12178,"open":12179,"high":12180,"low":12181,"close":12182,"volume":12183},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":12185,"open":12186,"high":12182,"low":12187,"close":12188,"volume":12189},"2009-01-19",61.2866,58.2452,60.4716,1598956800,{"time":12191,"open":12192,"high":12193,"low":12194,"close":12195,"volume":12196},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":12198,"open":12199,"high":12200,"low":12201,"close":12202,"volume":12203},"2009-02-02",59.3512,63.5494,56.5571,63.2875,1673389500,{"time":12205,"open":12206,"high":12207,"low":12208,"close":12209,"volume":12210},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":12212,"open":12213,"high":12214,"low":12215,"close":12216,"volume":12217},"2009-02-16",58.3252,60.3625,55.131,56.3316,1635919000,{"time":12219,"open":12220,"high":12221,"low":12222,"close":12223,"volume":12224},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":12226,"open":12227,"high":12228,"low":12229,"close":12230,"volume":12231},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":12233,"open":12234,"high":12235,"low":12236,"close":12237,"volume":12238},"2009-03-09",49.4411,56.0114,49.281,55.3638,1889958900,{"time":12240,"open":12241,"high":12242,"low":12243,"close":12244,"volume":12245},"2009-03-16",55.9969,58.9364,54.8981,56.2145,1990331000,{"time":12247,"open":12248,"high":12249,"low":12250,"close":12251,"volume":12252},"2009-03-23",57.7021,61.0437,57.3869,59.8053,1936336900,{"time":12254,"open":12255,"high":12256,"low":12257,"close":12258,"volume":12259},"2009-03-30",58.4789,62.0037,57.1305,61.7472,1826242100,{"time":12261,"open":12262,"high":12263,"low":12264,"close":12265,"volume":12266},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":12268,"open":12269,"high":12270,"low":12271,"close":12272,"volume":12273},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":12275,"open":12276,"high":12277,"low":12278,"close":12279,"volume":12280},"2009-04-20",62.6852,63.9823,60.6407,63.506,1360782900,{"time":12282,"open":12283,"high":12284,"low":12285,"close":12286,"volume":12287},"2009-04-27",62.7878,65.2355,62.1137,64.4074,1386543700,{"time":12289,"open":12290,"high":12291,"low":12292,"close":12293,"volume":12294},"2009-05-04",64.891,68.3133,64.7664,68.1374,1438907000,{"time":12296,"open":12297,"high":12298,"low":12299,"close":12300,"volume":12301},"2009-05-11",67.1994,67.4998,64.5979,65.0083,1331575400,{"time":12303,"open":12304,"high":12305,"low":12306,"close":12307,"volume":12308},"2009-05-18",65.6238,68.0055,64.6785,65.2354,1159072100,{"time":12310,"open":12311,"high":12312,"low":12313,"close":12314,"volume":12315},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":12317,"open":12318,"high":12319,"low":12320,"close":12321,"volume":12322},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":12324,"open":12325,"high":12326,"low":12327,"close":12328,"volume":12329},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":12331,"open":12332,"high":12333,"low":12334,"close":12335,"volume":12336},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":12338,"open":12339,"high":12340,"low":12341,"close":12342,"volume":12343},"2009-06-22",67.1663,67.9769,65.4786,67.6822,1098791100,{"time":12345,"open":12346,"high":12347,"low":12348,"close":12349,"volume":12350},"2009-06-29",67.8811,68.7065,66.1493,66.1861,782720500,{"time":12352,"open":12353,"high":12354,"low":12355,"close":12175,"volume":12356},"2009-07-06",65.545,66.2746,64.1153,956936900,{"time":12358,"open":12359,"high":12360,"low":12361,"close":12362,"volume":12363},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":12365,"open":12366,"high":12367,"low":12368,"close":12369,"volume":12370},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":12372,"open":12373,"high":12374,"low":12375,"close":12376,"volume":12377},"2009-07-27",72.1334,73.5704,71.4701,72.8188,973277300,{"time":12379,"open":12380,"high":12381,"low":12382,"close":12383,"volume":12384},"2009-08-03",73.5852,75.1917,73.1872,74.58,951062600,{"time":12386,"open":12387,"high":12388,"low":12389,"close":12390,"volume":12391},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":12393,"open":12394,"high":12395,"low":12396,"close":12397,"volume":12398},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":12400,"open":12401,"high":12402,"low":12403,"close":12404,"volume":12405},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":12407,"open":12408,"high":12409,"low":12410,"close":12411,"volume":12412},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":12414,"open":12415,"high":12416,"low":12417,"close":12418,"volume":12419},"2009-09-07",75.9066,77.6016,75.457,77.211,602784100,{"time":12421,"open":12422,"high":12423,"low":12424,"close":12425,"volume":12426},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":12428,"open":12429,"high":12430,"low":12431,"close":12432,"volume":12433},"2009-09-21",78.4081,79.9927,77.0753,77.3419,953661900,{"time":12435,"open":12436,"high":12437,"low":12438,"close":12439,"volume":12440},"2009-09-28",77.638,79.2448,75.5203,75.8905,1012992100,{"time":12442,"open":12443,"high":12444,"low":12445,"close":12444,"volume":12446},"2009-10-05",76.1941,79.4225,75.972,829880500,{"time":12448,"open":12449,"high":12450,"low":12451,"close":12452,"volume":12453},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":12455,"open":12456,"high":12457,"low":12458,"close":12459,"volume":12460},"2009-10-19",80.7628,81.681,79.6003,80.0297,1044308000,{"time":12462,"open":12463,"high":12464,"low":12465,"close":12466,"volume":12467},"2009-10-26",80.1186,80.9405,76.594,76.6828,1267834600,{"time":12469,"open":12470,"high":12471,"low":12472,"close":12473,"volume":12474},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":12476,"open":12477,"high":12478,"low":12479,"close":12480,"volume":12481},"2009-11-09",79.9334,82.0587,79.8742,81.1701,808969200,{"time":12483,"open":12484,"high":12485,"low":12486,"close":12487,"volume":12488},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":12490,"open":12491,"high":12492,"low":12493,"close":12494,"volume":12495},"2009-11-23",81.9846,82.7398,80.1852,81.133,521996900,{"time":12497,"open":12498,"high":12499,"low":12500,"close":12501,"volume":12502},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":12504,"open":12505,"high":12506,"low":12507,"close":12508,"volume":12509},"2009-12-07",82.1253,82.5843,80.7258,82.2733,715769500,{"time":12511,"open":12512,"high":12513,"low":12514,"close":12515,"volume":12516},"2009-12-14",82.8361,83.0286,81.354,82.0463,740889800,{"time":12518,"open":12519,"high":12520,"low":12519,"close":12521,"volume":12522},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":12524,"open":12525,"high":12526,"low":12527,"close":12528,"volume":12529},"2009-12-28",84.0489,84.1456,82.9247,82.9619,331857300,{"time":12531,"open":12532,"high":12533,"low":12534,"close":12535,"volume":12536},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":12538,"open":12539,"high":12540,"low":12541,"close":12542,"volume":12543},"2010-01-11",85.6717,85.7165,84.2722,84.5998,759533100,{"time":12545,"open":12546,"high":12547,"low":12548,"close":12549,"volume":12550},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":12552,"open":12515,"high":12553,"low":12554,"close":12555,"volume":12556},"2010-01-25",82.2398,79.8203,79.9469,1296751500,{"time":12558,"open":12559,"high":12560,"low":12561,"close":12562,"volume":12563},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":12565,"open":12566,"high":12567,"low":12568,"close":12569,"volume":12570},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":12572,"open":12573,"high":12574,"low":12575,"close":12576,"volume":12577},"2010-02-15",81.0412,83.0587,80.267,82.7386,744556100,{"time":12579,"open":12580,"high":12581,"low":12582,"close":12583,"volume":12584},"2010-02-22",83.0439,83.0662,81.1008,82.4408,949418600,{"time":12586,"open":12587,"high":12588,"low":12589,"close":12590,"volume":12591},"2010-03-01",82.7833,85.1209,82.761,85.0539,771376300,{"time":12593,"open":12594,"high":12595,"low":12596,"close":12597,"volume":12598},"2010-03-08",85.0613,86.3343,84.771,85.9547,778142600,{"time":12600,"open":12601,"high":12602,"low":12603,"close":12604,"volume":12605},"2010-03-15",85.8058,87.6766,85.3144,86.6899,916108100,{"time":12607,"open":12608,"high":12609,"low":12610,"close":12611,"volume":12612},"2010-03-22",86.1965,88.3344,86.1442,87.1459,992696800,{"time":12614,"open":12615,"high":12616,"low":12617,"close":12618,"volume":12619},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":12621,"open":12616,"high":12622,"low":12623,"close":12624,"volume":12625},"2010-04-05",89.4034,87.9083,89.366,692518600,{"time":12627,"open":12628,"high":12629,"low":12630,"close":12631,"volume":12632},"2010-04-12",89.4781,90.876,88.768,89.224,908333600,{"time":12634,"open":12635,"high":12636,"low":12637,"close":12638,"volume":12639},"2010-04-19",88.9623,91.0928,88.5586,91.0554,861261700,{"time":12641,"open":12642,"high":12643,"low":12616,"close":12644,"volume":12645},"2010-04-26",91.0852,91.2871,88.8128,1263760600,{"time":12647,"open":12648,"high":12649,"low":12650,"close":12651,"volume":12652},"2010-05-03",89.2389,90.2107,78.4896,83.1691,2156989900,{"time":12654,"open":12655,"high":12656,"low":12657,"close":12658,"volume":12659},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":12661,"open":12662,"high":12663,"low":12664,"close":12665,"volume":12666},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":12668,"open":12669,"high":12670,"low":12671,"close":12672,"volume":12673},"2010-05-24",81.1208,82.8252,78.0261,81.7562,1614851500,{"time":12675,"open":12676,"high":12677,"low":12678,"close":12679,"volume":12680},"2010-05-31",80.9937,83.0196,79.5809,79.85,1143247000,{"time":12682,"open":12683,"high":12684,"low":12685,"close":12686,"volume":12687},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":12689,"open":12690,"high":12691,"low":12692,"close":12693,"volume":12694},"2010-06-14",82.6159,84.2182,81.7786,83.9178,1099031200,{"time":12696,"open":12697,"high":12698,"low":12699,"close":12700,"volume":12701},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":12703,"open":12704,"high":12705,"low":12706,"close":12707,"volume":12708},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":12710,"open":12711,"high":12712,"low":12713,"close":12714,"volume":12715},"2010-07-05",77.8415,81.0937,76.5196,81.0862,866546700,{"time":1226,"open":12717,"high":12718,"low":12719,"close":12720,"volume":12721},80.8158,82.686,79.952,80.1098,1043767600,{"time":1233,"open":12723,"high":12724,"low":12725,"close":12726,"volume":12727},80.4027,83.0465,79.4789,82.9263,1206200500,{"time":1239,"open":12729,"high":12730,"low":12731,"close":12732,"volume":12733},83.069,84.3383,81.8523,82.8212,992577200,{"time":1245,"open":12735,"high":12736,"low":12737,"close":12738,"volume":12739},84.113,84.9542,83.3094,84.4134,873294300,{"time":1251,"open":12741,"high":12742,"low":12717,"close":12743,"volume":12744},84.8115,85.0068,81.3491,1035364700,{"time":1257,"open":12746,"high":12747,"low":12748,"close":12749,"volume":12750},80.7933,82.9113,80.1774,80.7632,978649500,{"time":1262,"open":12752,"high":12753,"low":12754,"close":12755,"volume":12756},81.1463,81.5443,78.3298,80.26,1213491400,{"time":1269,"open":12758,"high":12759,"low":12760,"close":12761,"volume":12762},80.0497,83.3619,78.4799,83.2868,1066309300,{"time":1276,"open":12764,"high":12765,"low":12766,"close":12767,"volume":12768},82.8962,83.8802,82.2804,83.73,566735000,{"time":1283,"open":12770,"high":12771,"low":12772,"close":12773,"volume":12774},84.5562,85.4392,84.1055,84.9409,952735300,{"time":1289,"open":12776,"high":12777,"low":12778,"close":12779,"volume":12780},85.2354,86.7607,84.7068,86.7003,1086292800,{"time":1295,"open":12782,"high":12783,"low":12784,"close":12785,"volume":12786},86.7305,87.4327,85.4619,86.5417,979380500,{"time":1302,"open":12788,"high":12789,"low":12784,"close":12790,"volume":12791},86.3605,88.2406,87.999,887034000,{"time":1306,"open":12793,"high":12794,"low":12795,"close":12796,"volume":12797},88.1349,89.5168,87.327,88.8749,941124800,{"time":1313,"open":12799,"high":12800,"low":12801,"close":12802,"volume":12803},88.9051,89.9245,87.6064,89.3657,951659200,{"time":1319,"open":12805,"high":12806,"low":12807,"close":12808,"volume":12809},89.9623,90.4304,88.5427,89.4715,813034100,{"time":1325,"open":12811,"high":12812,"low":12813,"close":12814,"volume":12815},89.9094,92.8165,88.9882,92.6655,954817000,{"time":1332,"open":12817,"high":12818,"low":12819,"close":12820,"volume":12821},92.3786,92.8392,90.3474,90.7627,961202500,{"time":1339,"open":12823,"high":12824,"low":12825,"close":12826,"volume":12827},91.0496,91.4045,88.7919,90.8307,990392500,{"time":1346,"open":12829,"high":12830,"low":12831,"close":12832,"volume":12833},90.3776,90.7929,89.0939,89.7055,619723900,{"time":1353,"open":12835,"high":12836,"low":12799,"close":12837,"volume":12838},89.479,92.8996,92.7939,1021112700,{"time":1359,"open":12840,"high":12841,"low":12842,"close":12843,"volume":12844},92.5976,94.0851,92.4314,93.9945,688927500,{"time":1365,"open":12846,"high":12847,"low":12848,"close":12849,"volume":12850},94.4249,94.5608,93.4433,94.3522,767995900,{"time":1372,"open":12852,"high":12853,"low":12854,"close":12855,"volume":12856},94.6103,95.506,94.1093,95.339,362982800,{"time":1378,"open":12858,"high":12859,"low":12860,"close":12861,"volume":12862},94.9822,95.7944,94.9139,95.4528,339304000,{"time":1385,"open":12864,"high":12865,"low":12866,"close":12867,"volume":12868},96.1816,97.0317,95.4149,96.508,688663800,{"time":1392,"open":12870,"high":12871,"low":12859,"close":12872,"volume":12873},96.0829,98.1703,98.1476,587344200,{"time":1398,"open":12875,"high":12876,"low":12877,"close":12878,"volume":12879},98.0564,98.4056,96.5003,97.4416,593568300,{"time":1405,"open":12881,"high":12882,"low":12883,"close":12884,"volume":12885},97.3809,98.9445,96.7888,96.9482,841489200,{"time":1412,"open":12887,"high":12888,"low":12889,"close":12890,"volume":12891},97.2139,99.5898,96.971,99.5518,715288600,{"time":1417,"open":12893,"high":12894,"low":12895,"close":12896,"volume":12897},99.7719,101.1686,99.6656,101.0395,658367400,{"time":1423,"open":12899,"high":12900,"low":12901,"close":12902,"volume":12903},100.9788,102.2389,100.4399,102.1174,591262500,{"time":1430,"open":12905,"high":12906,"low":12907,"close":12908,"volume":12909},101.0472,102.1402,98.4512,100.4475,862818700,{"time":1436,"open":12911,"high":12912,"low":12882,"close":12913,"volume":12914},100.8194,101.4799,100.5538,1054110800,{"time":1441,"open":12916,"high":12917,"low":12918,"close":12919,"volume":12920},100.8498,101.0775,98.2918,99.3165,1072125000,{"time":1446,"open":12922,"high":12923,"low":12924,"close":12925,"volume":12926},98.6713,99.0432,95.0961,97.3999,1547968900,{"time":1452,"open":12928,"high":12929,"low":12930,"close":12931,"volume":12932},98.612,100.5332,97.8268,100.0986,746906900,{"time":1457,"open":12934,"high":12935,"low":12936,"close":12937,"volume":12938},100.3121,101.9817,99.443,101.509,661783400,{"time":1464,"open":12940,"high":12941,"low":12942,"close":12943,"volume":12944},101.7225,102.157,100.8686,101.2879,660648900,{"time":1470,"open":12946,"high":12947,"low":12948,"close":12949,"volume":12950},101.3946,101.7377,99.3134,100.6628,775858900,{"time":1476,"open":12952,"high":12953,"low":12954,"close":12955,"volume":12956},99.5574,102.035,98.734,101.9893,627087300,{"time":1482,"open":12958,"high":12959,"low":12960,"close":12961,"volume":12962},101.9131,104.1163,101.5471,104.0095,595273300,{"time":1488,"open":12964,"high":12965,"low":12966,"close":12967,"volume":12968},104.4975,104.5813,101.4099,102.3095,897019400,{"time":1494,"open":12970,"high":12971,"low":12972,"close":12973,"volume":12974},102.3018,103.7656,101.692,102.1875,751471200,{"time":1500,"open":12976,"high":12977,"low":12978,"close":12979,"volume":12980},101.8216,102.9423,100.7237,101.8597,771663900,{"time":1507,"open":12982,"high":12983,"low":12984,"close":12985,"volume":12986},100.617,102.0579,100.1596,101.7835,752721600,{"time":1514,"open":12988,"high":12989,"low":12990,"close":12991,"volume":12992},102.7441,102.8584,99.1685,99.4277,832982500,{"time":1520,"open":12994,"high":12995,"low":12996,"close":12997,"volume":12998},99.1762,99.382,97.0187,97.2779,939901900,{"time":1525,"open":13000,"high":13001,"low":13002,"close":13003,"volume":13004},97.4989,98.9322,96.3021,97.3388,1210445900,{"time":1530,"open":13006,"high":13007,"low":13008,"close":13009,"volume":13010},97.0093,99.4533,96.6799,97.1549,1089755100,{"time":1535,"open":13012,"high":13013,"low":13014,"close":13015,"volume":13016},97.2162,102.7401,97.0247,102.6022,1004464900,{"time":1540,"open":13018,"high":13019,"low":13020,"close":13021,"volume":13022},102.4949,103.9659,101.9816,102.9699,673832300,{"time":1546,"open":13024,"high":13025,"low":13026,"close":13027,"volume":13028},101.7058,102.0659,100.1199,100.8937,1060781500,{"time":1551,"open":13030,"high":13031,"low":13032,"close":13033,"volume":13034},100.4263,103.2917,99.3154,103.1078,871838100,{"time":1555,"open":13036,"high":13037,"low":13038,"close":13039,"volume":13040},102.1272,103.0389,98.0436,99.0856,1031930400,{"time":1559,"open":13042,"high":13043,"low":13044,"close":13045,"volume":13046},100.2425,100.3344,89.5318,91.9988,2219616500,{"time":1564,"open":13048,"high":13049,"low":13050,"close":13051,"volume":13052},89.57,92.0294,84.4828,90.4971,2884411300,{"time":1571,"open":13054,"high":13055,"low":13056,"close":13057,"volume":13058},91.3168,92.8568,86.1914,86.2986,1732344500,{"time":1576,"open":13060,"high":13061,"low":13062,"close":13063,"volume":13064},88.237,91.4778,86.1224,90.3822,1479958200,{"time":1582,"open":13066,"high":13067,"low":13068,"close":13069,"volume":13070},91.6003,94.6266,89.9684,90.2902,1244224400,{"time":1587,"open":13072,"high":13073,"low":8785,"close":13074,"volume":13075},87.6394,92.6576,88.8116,1125697000,{"time":1592,"open":13077,"high":13078,"low":13079,"close":13080,"volume":13081},87.7007,93.9302,87.3789,93.5837,1509003200,{"time":1599,"open":13083,"high":13084,"low":13085,"close":13086,"volume":13087},92.0511,93.9456,85.7132,87.4382,1597854300,{"time":1605,"open":13089,"high":13090,"low":13091,"close":13092,"volume":13093},88.2622,92.0742,87.0069,87.1378,1445625600,{"time":1610,"open":13095,"high":13096,"low":13097,"close":13098,"volume":13099},86.6296,90.2953,82.7328,89.1093,1678881000,{"time":1617,"open":13101,"high":13102,"low":13103,"close":13104,"volume":13105},90.6264,94.4154,90.6187,94.3923,1145235600,{"time":1623,"open":13084,"high":13107,"low":13108,"close":13109,"volume":13110},95.5859,91.797,95.4704,1288845800,{"time":1628,"open":13112,"high":13113,"low":13114,"close":13115,"volume":13116},95.6244,99.6675,94.115,99.036,1379992900,{"time":1633,"open":13118,"high":13119,"low":13120,"close":13121,"volume":13122},97.9271,99.0514,93.5836,96.6333,1430006500,{"time":1640,"open":13124,"high":13125,"low":13126,"close":13127,"volume":13128},96.564,98.5894,94.6156,97.542,1180816400,{"time":1646,"open":13130,"high":13131,"low":13132,"close":13133,"volume":13134},97.1801,98.1504,93.3604,93.9379,1126550200,{"time":1653,"open":13136,"high":13137,"low":13138,"close":13139,"volume":13140},92.5671,92.6826,89.4867,89.5945,769992600,{"time":1658,"open":13142,"high":13143,"low":13144,"close":13145,"volume":13146},92.0588,97.4188,91.5044,96.1558,1132431500,{"time":1665,"open":13148,"high":13149,"low":13150,"close":13151,"volume":13152},97.6806,98.0041,95.224,97.0722,1091882700,{"time":1672,"open":13154,"high":13155,"low":13156,"close":13157,"volume":13158},96.2251,96.7026,93.5451,94.2314,1119195300,{"time":1679,"open":13160,"high":13161,"low":13162,"close":13163,"volume":13164},94.5957,97.9824,93.0224,97.9514,815204600,{"time":1686,"open":13166,"high":13167,"low":13168,"close":13169,"volume":13170},97.7809,98.2847,96.6649,97.2616,424289000,{"time":1693,"open":13172,"high":13173,"low":13161,"close":13174,"volume":13175},99.0131,99.4936,98.9744,642829400,{"time":1699,"open":13177,"high":13178,"low":13179,"close":13180,"volume":13181},99.1992,100.5166,98.7419,99.8501,625172800,{"time":1705,"open":13183,"high":13184,"low":13185,"close":13184,"volume":13186},100.8111,102.2604,99.8966,560163500,{"time":1712,"open":13188,"high":13189,"low":13190,"close":13191,"volume":13192},101.9194,103.3841,101.2141,102.1596,751131900,{"time":1719,"open":13194,"high":13195,"low":13196,"close":13197,"volume":13198},101.1443,104.3296,100.7956,104.2676,744447200,{"time":1726,"open":13200,"high":13201,"low":13202,"close":13203,"volume":13204},103.8336,105.0813,103.5701,104.1281,699094400,{"time":1733,"open":13206,"high":13207,"low":13208,"close":13209,"volume":13210},104.8721,105.8873,104.0428,105.7168,792803700,{"time":1740,"open":13212,"high":13213,"low":13214,"close":13215,"volume":13216},105.9648,106.3291,105.0116,106.1198,501741000,{"time":1745,"open":13218,"high":13219,"low":13220,"close":13221,"volume":13222},105.4146,107.0963,105.2441,106.4143,726681300,{"time":1751,"open":13224,"high":13225,"low":13203,"close":13226,"volume":13227},106.2516,106.8948,106.6158,726392800,{"time":1757,"open":13229,"high":13230,"low":13231,"close":13232,"volume":13233},106.6003,109.3482,106.2438,109.2081,751269600,{"time":1764,"open":13235,"high":13236,"low":13237,"close":13238,"volume":13239},109.138,109.9709,107.8459,108.7021,625146900,{"time":1771,"open":13241,"high":13242,"low":13243,"close":13244,"volume":13245},109.4805,110.399,108.2662,109.605,689045100,{"time":1777,"open":13247,"high":13248,"low":13249,"close":13250,"volume":13251},109.4727,110.6948,108.3985,108.8111,591883200,{"time":1784,"open":13253,"high":13254,"low":13255,"close":13256,"volume":13257},107.4411,108.85,105.6742,106.7483,840617400,{"time":1791,"open":13259,"high":13260,"low":13261,"close":13262,"volume":13263},107.2932,108.4764,106.3124,107.3788,761453400,{"time":1798,"open":13265,"high":13266,"low":13267,"close":13268,"volume":13269},106.2813,109.5895,105.8143,109.2781,726597900,{"time":1805,"open":13271,"high":13272,"low":13273,"close":13274,"volume":13275},109.0602,110.2667,106.5771,106.6394,712692400,{"time":1812,"open":13277,"high":13278,"low":13279,"close":13280,"volume":13281},106.258,107.0753,104.6856,105.5574,865528500,{"time":1819,"open":13283,"high":13280,"low":13284,"close":13285,"volume":13286},104.5455,100.8404,100.9883,1146413600,{"time":1825,"open":13288,"high":13289,"low":13290,"close":13291,"volume":13292},101.3152,103.7049,101.1517,102.8253,883173900,{"time":1830,"open":13294,"high":13295,"low":13296,"close":13296,"volume":13297},103.6504,104.2497,99.7584,764680800,{"time":1837,"open":13299,"high":13300,"low":13301,"close":13302,"volume":13303},99.9374,103.9384,98.9644,103.6036,879586100,{"time":1844,"open":13305,"high":13306,"low":13307,"close":13308,"volume":13309},104.4365,105.0481,102.0935,104.9542,923971800,{"time":1850,"open":13311,"high":13312,"low":13313,"close":13314,"volume":13315},104.516,106.6051,103.538,104.4221,810496700,{"time":1857,"open":13317,"high":13318,"low":13319,"close":13320,"volume":13321},103.3189,106.6207,102.38,106.4877,777590700,{"time":1863,"open":13323,"high":13324,"low":13325,"close":13326,"volume":13327},106.7851,107.8179,105.5097,106.0105,487344100,{"time":1869,"open":13329,"high":13330,"low":13331,"close":13332,"volume":13333},105.9244,106.5894,103.7493,106.2139,686624500,{"time":1875,"open":13335,"high":13336,"low":13337,"close":13338,"volume":13339},105.9714,108.1152,105.275,106.7772,622487000,{"time":1881,"open":13341,"high":13342,"low":13343,"close":13344,"volume":13345},105.2124,108.8116,104.0857,108.5064,840929800,{"time":1888,"open":13347,"high":13348,"low":13349,"close":13350,"volume":13351},108.3812,109.2575,106.0809,109.0306,723033300,{"time":1895,"open":13353,"high":13354,"low":13355,"close":13356,"volume":13357},109.3201,110.259,109.1949,110.1964,475710400,{"time":1902,"open":13359,"high":13360,"low":13361,"close":13362,"volume":13363},110.0086,111.3388,109.5705,111.2449,455720100,{"time":1909,"open":13365,"high":13366,"low":13367,"close":13368,"volume":13369},111.0884,111.9568,109.7113,110.7206,528027900,{"time":1915,"open":13371,"high":13372,"low":13373,"close":13374,"volume":13375},111.0179,111.1666,109.6878,110.4468,458457100,{"time":1921,"open":13377,"high":13378,"low":13379,"close":13380,"volume":13381},110.3529,112.974,109.6409,112.9271,486431100,{"time":1928,"open":13383,"high":13384,"low":13385,"close":13386,"volume":13387},112.8175,115.8847,112.2464,115.204,658106600,{"time":1935,"open":13389,"high":13390,"low":13391,"close":13392,"volume":13393},114.9692,115.3706,113.9442,114.7413,608820000,{"time":1941,"open":13395,"high":13396,"low":13397,"close":13398,"volume":13399},114.1749,115.0323,112.4443,113.2467,637875800,{"time":1948,"open":13401,"high":13402,"low":13403,"close":13404,"volume":13405},113.6794,115.756,113.1366,114.9536,619770200,{"time":1955,"open":13407,"high":13408,"low":13409,"close":13410,"volume":13411},114.5288,114.9379,112.1534,112.3972,599319200,{"time":1962,"open":13413,"high":13414,"low":13415,"close":13416,"volume":13417},112.6647,115.2526,112.3028,112.7905,679092400,{"time":1969,"open":13419,"high":13420,"low":13421,"close":13422,"volume":13423},112.6017,113.0108,110.4307,111.1859,718295200,{"time":1975,"open":13425,"high":13426,"low":13427,"close":13428,"volume":13429},111.5792,113.0501,110.6588,111.351,342136300,{"time":1981,"open":13422,"high":13431,"low":13432,"close":13433,"volume":13434},112.8927,108.1967,108.6766,852323700,{"time":1986,"open":13436,"high":13437,"low":13438,"close":13439,"volume":13440},109.0148,109.534,105.9549,107.2686,829813100,{"time":1992,"open":13442,"high":13443,"low":13444,"close":13422,"volume":13445},108.4721,111.2252,107.3,418423200,{"time":1997,"open":13447,"high":13448,"low":13449,"close":13450,"volume":13451},110.6352,112.0983,109.3373,111.8151,693511300,{"time":2002,"open":13453,"high":13454,"low":13455,"close":13456,"volume":13457},112.3264,112.4208,110.415,112.0196,611416000,{"time":2006,"open":13459,"high":13460,"low":13461,"close":13462,"volume":13463},111.8623,113.703,111.6027,111.7758,670707900,{"time":2011,"open":13465,"high":13466,"low":13467,"close":13468,"volume":13469},112.0668,114.5131,112.0354,113.1152,886267200,{"time":2017,"open":13471,"high":13472,"low":13473,"close":13474,"volume":13475},112.8696,113.0518,110.802,110.9287,477549600,{"time":2024,"open":13477,"high":13478,"low":13479,"close":13480,"volume":13481},110.6356,116.1413,110.5406,115.9511,697573700,{"time":2031,"open":13483,"high":13484,"low":13485,"close":13486,"volume":13487},115.5392,116.569,114.8501,116.5057,566665900,{"time":2037,"open":13489,"high":13490,"low":13491,"close":13492,"volume":13493},116.3631,117.6306,115.8165,117.5038,591328800,{"time":2044,"open":13495,"high":13496,"low":13497,"close":13496,"volume":13498},117.5039,119.0248,117.2266,510031400,{"time":2049,"open":13500,"high":13501,"low":13502,"close":13503,"volume":13504},119.0565,119.9516,118.4386,119.8091,596648600,{"time":2056,"open":13506,"high":13507,"low":13508,"close":13509,"volume":13510},119.0802,120.3239,118.3752,120.2526,677372500,{"time":2063,"open":13512,"high":13513,"low":13514,"close":13515,"volume":13516},120.2051,120.8944,119.9279,120.4983,517551100,{"time":2070,"open":13518,"high":13519,"low":13520,"close":13521,"volume":13522},120.7041,121.425,118.7793,120.324,545293800,{"time":2076,"open":13524,"high":13525,"low":13526,"close":13515,"volume":13527},120.9102,121.1003,117.8207,880703700,{"time":2082,"open":13529,"high":13530,"low":13531,"close":13532,"volume":13533},120.221,123.3025,120.0309,123.1362,524491200,{"time":2088,"open":13535,"high":13536,"low":13537,"close":13538,"volume":13539},123.0411,124.2136,122.8906,123.9943,546984500,{"time":2095,"open":13541,"high":13542,"low":13543,"close":13544,"volume":13545},122.8086,124.0897,122.2118,123.8112,647799500,{"time":2100,"open":13547,"high":13548,"low":13549,"close":13550,"volume":13551},124.1375,124.8058,122.8166,124.6626,441062300,{"time":2107,"open":13553,"high":13554,"low":13555,"close":13556,"volume":13557},124.5989,125.0923,122.3551,123.4611,646416800,{"time":2113,"open":13559,"high":13560,"low":13561,"close":13562,"volume":13563},123.5486,127.0815,123.1349,126.3575,550706900,{"time":2119,"open":13565,"high":13566,"low":13567,"close":13568,"volume":13569},125.7209,125.8243,122.18,123.7157,908872400,{"time":2126,"open":13571,"high":13572,"low":13561,"close":13573,"volume":13574},123.9544,126.7314,125.9119,596455400,{"time":2133,"open":13576,"high":13577,"low":13578,"close":13579,"volume":13580},126.254,128.8082,125.8005,128.4024,584067600,{"time":2139,"open":13582,"high":13583,"low":13584,"close":13585,"volume":13586},128.4979,130.2564,128.4422,130.0256,464602100,{"time":2145,"open":13588,"high":13589,"low":13590,"close":13591,"volume":13592},129.8585,132.914,129.5562,132.8344,561277200,{"time":2152,"open":13594,"high":13595,"low":13596,"close":13597,"volume":13598},132.7071,134.5293,130.4474,131.5375,787545500,{"time":2159,"open":13589,"high":13600,"low":13601,"close":13602,"volume":13603},133.5029,129.8028,130.0575,588687100,{"time":2166,"open":13605,"high":13606,"low":13607,"close":13608,"volume":13609},130.3599,131.3704,127.5112,131.1316,926323300,{"time":2172,"open":13611,"high":13612,"low":13613,"close":13614,"volume":13615},131.5374,131.609,128.3467,129.8427,747319300,{"time":2178,"open":13617,"high":13618,"low":13619,"close":13620,"volume":13621},130.7259,132.0785,125.9622,127.242,1050353400,{"time":2184,"open":13623,"high":13624,"low":13625,"close":13626,"volume":13627},125.9142,129.4418,124.5703,128.3218,809325800,{"time":2190,"open":13629,"high":13630,"low":13631,"close":13632,"volume":13633},128.9938,130.4496,128.162,130.4016,484451800,{"time":2196,"open":13635,"high":13636,"low":13630,"close":13637,"volume":13638},131.0736,134.3292,133.9932,588605500,{"time":2201,"open":13640,"high":13641,"low":13642,"close":13643,"volume":13644},134.3613,135.4012,133.6413,135.3212,458478400,{"time":2207,"open":13646,"high":13647,"low":13648,"close":13649,"volume":13650},135.5131,135.8731,134.0013,135.2731,492075500,{"time":2214,"open":13652,"high":13653,"low":13654,"close":13655,"volume":13656},134.9292,136.761,134.4732,136.745,508848400,{"time":2220,"open":13658,"high":13659,"low":13660,"close":13661,"volume":13662},136.441,136.753,134.8252,135.4331,420361400,{"time":2227,"open":13664,"high":13665,"low":13666,"close":13667,"volume":13668},134.7532,135.9051,132.3854,132.6494,513028500,{"time":2234,"open":13670,"high":13671,"low":13672,"close":13673,"volume":13674},132.4974,133.4494,131.3376,133.2814,537622800,{"time":2241,"open":13676,"high":13677,"low":13678,"close":13679,"volume":13680},133.4173,133.8253,130.4257,130.9056,610563900,{"time":2248,"open":13682,"high":13683,"low":13684,"close":13685,"volume":13686},132.1695,133.5693,130.9456,132.8174,462611500,{"time":2252,"open":13688,"high":13689,"low":13688,"close":13690,"volume":13691},133.1454,135.6331,135.4491,443889200,{"time":2259,"open":13693,"high":13694,"low":13695,"close":13696,"volume":13697},136.913,138.8648,136.0171,137.2267,671767100,{"time":2266,"open":13699,"high":13700,"low":13701,"close":13702,"volume":13703},137.0418,137.1704,135.418,135.7717,504544800,{"time":2273,"open":13705,"high":13706,"low":13707,"close":13708,"volume":13709},134.6223,136.2459,134.1078,135.7556,658023000,{"time":2279,"open":13711,"high":13712,"low":13713,"close":13714,"volume":13715},134.574,136.9051,132.251,136.8569,744278000,{"time":2285,"open":13717,"high":13718,"low":13719,"close":13720,"volume":13721},136.0129,140.2731,135.9084,140.1767,696972000,{"time":2292,"open":13723,"high":13724,"low":13725,"close":13726,"volume":13727},140.2249,141.4707,139.831,141.4305,500226000,{"time":2297,"open":13729,"high":13730,"low":13731,"close":13732,"volume":13733},141.3824,142.6844,140.8438,141.6396,588982000,{"time":2304,"open":13735,"high":13736,"low":13737,"close":13738,"volume":13739},142.0253,142.789,140.474,142.5077,552563000,{"time":2310,"open":13741,"high":13742,"low":13743,"close":13744,"volume":13745},142.371,144.7825,141.5431,144.7262,456701000,{"time":2316,"open":13747,"high":13748,"low":13749,"close":13750,"volume":13751},144.9673,145.3531,143.0623,145.3371,497733000,{"time":2322,"open":13753,"high":13754,"low":13755,"close":13756,"volume":13757},145.5944,146.0927,144.9835,145.4898,281150900,{"time":2327,"open":13759,"high":13760,"low":13761,"close":13762,"volume":13763},145.5622,145.8355,143.3597,145.4416,573984000,{"time":2333,"open":13765,"high":13766,"low":13767,"close":13768,"volume":13769},145.8676,146.0284,142.8855,143.1668,505064000,{"time":2340,"open":13771,"high":13772,"low":13773,"close":13774,"volume":13775},143.842,147.0798,142.5318,146.7323,754605200,{"time":2347,"open":13777,"high":13778,"low":13779,"close":13780,"volume":13781},147.4516,148.8497,147.1445,148.583,256145800,{"time":2354,"open":13783,"high":13784,"low":13785,"close":13786,"volume":13787},148.5992,149.2619,147.4757,147.8071,344004400,{"time":2360,"open":13789,"high":13790,"low":13791,"close":13792,"volume":13793},148.2921,148.882,147.1525,148.8173,483464500,{"time":2366,"open":13795,"high":13796,"low":13797,"close":13798,"volume":13799},148.4375,149.4639,146.5545,148.4133,533573200,{"time":2372,"open":13801,"high":13802,"low":13803,"close":13804,"volume":13805},149.2699,149.3265,144.5259,144.5744,491066100,{"time":2378,"open":13807,"high":13808,"low":13809,"close":13810,"volume":13811},144.7118,145.318,142.95,144.0006,821519600,{"time":2383,"open":13813,"high":13814,"low":13815,"close":13816,"volume":13817},143.8309,145.3664,140.3881,145.2129,887744800,{"time":2388,"open":13819,"high":13820,"low":13821,"close":13822,"volume":13823},145.2291,148.9952,144.8331,148.7204,501791200,{"time":2394,"open":13778,"high":13825,"low":13826,"close":13827,"volume":13828},149.472,147.5728,148.6154,430099700,{"time":2399,"open":13830,"high":13831,"low":13832,"close":13833,"volume":13834},148.9305,151.2499,148.8658,150.5549,574548900,{"time":2405,"open":13836,"high":13837,"low":13838,"close":13839,"volume":13840},149.2295,152.7127,148.5022,152.147,620701300,{"time":2412,"open":13842,"high":13843,"low":13844,"close":13845,"volume":13846},151.9127,152.5107,149.0598,149.2376,587706600,{"time":2419,"open":13848,"high":13849,"low":13850,"close":13851,"volume":13852},149.9892,153.4354,149.8922,151.1463,656800400,{"time":2426,"open":13854,"high":13855,"low":13856,"close":13857,"volume":13858},151.6658,152.0718,149.2794,150.5701,589131000,{"time":2432,"open":13860,"high":13861,"low":13862,"close":13863,"volume":13864},151.5278,153.9875,150.5943,151.3087,514528000,{"time":2438,"open":13866,"high":13867,"low":13868,"close":13869,"volume":13870},150.9434,151.9338,147.1769,147.3393,693927000,{"time":2445,"open":13872,"high":13873,"low":13874,"close":13875,"volume":13876},148.4919,151.7227,147.2824,151.3006,499927000,{"time":2451,"open":13878,"high":13879,"low":13880,"close":13881,"volume":13882},151.3411,152.9322,150.8784,151.2193,416538000,{"time":2456,"open":13884,"high":13885,"low":13886,"close":13887,"volume":13888},151.8364,153.5329,150.1398,152.6562,511868000,{"time":2463,"open":13890,"high":13891,"low":13892,"close":13893,"volume":13894},151.9094,153.4598,150.9921,152.575,445134000,{"time":2467,"open":13896,"high":13897,"low":13898,"close":13899,"volume":13900},153.2569,154.5719,151.3736,152.648,478175000,{"time":2472,"open":13902,"high":13903,"low":13904,"close":13905,"volume":13906},152.3558,154.6206,151.8526,154.5151,387217800,{"time":2478,"open":13908,"high":13909,"low":13910,"close":13911,"volume":13912},155.0914,156.5038,155.0021,156.4064,279426000,{"time":2483,"open":13914,"high":13915,"low":13916,"close":13917,"volume":13918},156.6256,158.6387,155.8301,158.5982,356031000,{"time":2488,"open":13920,"high":13921,"low":13922,"close":13923,"volume":13924},158.5738,159.142,156.7555,157.5834,379387000,{"time":2494,"open":13926,"high":13927,"low":13928,"close":13929,"volume":13930},157.3886,159.9453,157.2019,159.8148,464041000,{"time":2498,"open":13932,"high":13933,"low":13934,"close":13935,"volume":13936},159.8557,160.2716,158.3386,159.7169,405387100,{"time":2505,"open":13938,"high":13939,"low":13940,"close":13941,"volume":13942},159.6191,161.7316,159.4804,161.6582,266085000,{"time":2510,"open":13944,"high":13945,"low":13946,"close":13947,"volume":13948},161.3482,161.4787,159.0971,160.3614,406114000,{"time":2516,"open":13950,"high":13951,"low":13952,"close":13953,"volume":13954},161.177,161.7071,159.3989,161.2585,519679400,{"time":2522,"open":13956,"high":13957,"low":13958,"close":13959,"volume":13960},160.7528,162.3596,160.2145,161.2667,334607000,{"time":2528,"open":13962,"high":13963,"low":13964,"close":13965,"volume":13966},161.2994,161.8621,156.2506,157.0091,626687000,{"time":2533,"open":13968,"high":13969,"low":13970,"close":13971,"volume":13972},157.3108,158.4772,155.4186,157.6126,591595000,{"time":2538,"open":13974,"high":13975,"low":13976,"close":13977,"volume":13978},158.208,160.3939,157.368,159.6354,414545000,{"time":2543,"open":13980,"high":13981,"low":13982,"close":13983,"volume":13984},160.5163,162.9306,160.4266,162.4656,351220000,{"time":2549,"open":13986,"high":13987,"low":13988,"close":13989,"volume":13990},163.2405,163.7952,162.433,163.7054,283264000,{"time":2556,"open":13992,"high":13993,"low":13994,"close":13995,"volume":13996},163.9175,164.415,162.6451,164.0317,317301000,{"time":2562,"open":13998,"high":13999,"low":14000,"close":14001,"volume":14002},163.8767,164.1132,161.9518,162.4167,404171700,{"time":2568,"open":14004,"high":14005,"low":14006,"close":14007,"volume":14008},162.4412,165.4458,161.805,164.4625,560507000,{"time":2573,"open":14010,"high":14011,"low":14012,"close":14013,"volume":14014},164.1756,164.2002,160.8323,162.168,598069000,{"time":2580,"open":14016,"high":14017,"low":14018,"close":14019,"volume":14020},160.7749,162.4958,157.6201,161.0372,683066000,{"time":2586,"open":14022,"high":14023,"low":14024,"close":14025,"volume":14026},161.7091,161.9222,156.0959,156.1368,871766000,{"time":2592,"open":14028,"high":14029,"low":14030,"close":14031,"volume":14032},156.0713,156.6367,149.0733,154.4407,1312517000,{"time":2597,"open":14034,"high":14035,"low":14036,"close":14037,"volume":14038},154.1621,161.0126,154.1129,160.9634,709653000,{"time":2602,"open":14040,"high":14041,"low":14042,"close":14043,"volume":14044},160.3898,165.3802,159.8162,165.2491,592480000,{"time":2609,"open":14046,"high":14047,"low":14048,"close":14049,"volume":14050},165.4622,166.8389,163.9381,166.6258,475281000,{"time":2615,"open":14052,"high":14053,"low":14054,"close":14055,"volume":14056},166.6586,167.8468,166.4537,167.3633,376714100,{"time":2621,"open":14058,"high":14059,"low":14060,"close":14061,"volume":14062},167.0437,170.3133,166.8798,169.3627,454049700,{"time":2628,"open":14064,"high":14065,"low":14066,"close":14067,"volume":14068},169.7643,170.3379,169.4611,169.7888,265047000,{"time":2635,"open":14070,"high":14071,"low":14072,"close":14073,"volume":14074},169.1333,170.8295,168.2975,170.4444,429769700,{"time":2641,"open":14076,"high":14077,"low":14078,"close":14079,"volume":14080},170.0511,170.5427,164.5853,164.6181,754967700,{"time":2647,"open":14082,"high":14083,"low":14084,"close":14085,"volume":14086},165.5114,174.517,162.1352,170.1657,1206138200,{"time":2654,"open":14088,"high":14089,"low":14090,"close":14091,"volume":14092},170.3551,172.0855,170.1162,171.7477,370776900,{"time":2661,"open":14094,"high":14095,"low":14096,"close":14097,"volume":14098},171.5664,172.1844,168.2375,169.2675,404984400,{"time":2668,"open":14100,"high":14101,"low":14102,"close":14103,"volume":14104},168.2293,170.0833,163.8541,168.2953,809915800,{"time":2675,"open":14106,"high":14107,"low":14108,"close":14109,"volume":14110},168.4271,169.3087,163.5986,166.1365,940434000,{"time":2682,"open":14112,"high":14113,"low":14114,"close":14115,"volume":14116},166.7709,169.9514,164.9335,168.8885,545806600,{"time":2689,"open":14118,"high":14119,"low":14120,"close":14121,"volume":14122},168.6743,169.3746,163.7057,164.3402,765883700,{"time":2696,"open":14124,"high":14125,"low":14126,"close":14127,"volume":14128},164.8346,170.7589,163.0301,169.3664,645251800,{"time":2703,"open":14130,"high":14131,"low":14132,"close":14133,"volume":14134},168.7237,172.9012,168.2046,172.8518,465687300,{"time":2709,"open":14136,"high":14137,"low":14138,"close":14139,"volume":14140},172.5387,174.1289,171.9866,174.0548,389980000,{"time":2716,"open":14142,"high":14143,"low":14144,"close":14145,"volume":14146},173.8076,174.8787,173.4286,173.5768,400719000,{"time":2723,"open":14148,"high":14149,"low":14150,"close":14151,"volume":14152},173.6758,174.7304,170.6435,170.9731,577315400,{"time":2730,"open":14154,"high":14155,"low":14156,"close":14157,"volume":14158},171.1709,172.036,168.4188,169.5971,613490300,{"time":2736,"open":14160,"high":14161,"low":14162,"close":14163,"volume":14164},170.3222,174.6496,169.6218,174.1448,755050500,{"time":2742,"open":14166,"high":14167,"low":14168,"close":14169,"volume":14170},174.153,174.7241,168.9389,170.2796,581117700,{"time":2748,"open":14172,"high":14173,"low":14174,"close":14175,"volume":14176},171.3059,172.655,169.2617,170.859,447153600,{"time":2755,"open":14178,"high":14179,"low":14180,"close":14181,"volume":14182},169.9734,173.8799,169.841,173.8385,443228200,{"time":2762,"open":14184,"high":14185,"low":14186,"close":14187,"volume":14188},173.6978,174.6662,171.3307,172.1087,509113900,{"time":2769,"open":14190,"high":14191,"low":14192,"close":14193,"volume":14194},173.0274,175.4359,172.895,175.171,406927200,{"time":2775,"open":14196,"high":14197,"low":14198,"close":14199,"volume":14200},175.7339,175.858,171.8356,174.4014,556611100,{"time":2781,"open":14202,"high":14203,"low":14204,"close":14205,"volume":14206},174.8235,175.4773,171.1239,175.1462,563435800,{"time":2788,"open":14208,"high":14209,"low":14210,"close":14211,"volume":14212},175.1048,175.9656,172.6633,175.8249,462547700,{"time":2793,"open":14214,"high":14215,"low":14216,"close":14217,"volume":14218},175.6593,176.9339,175.5931,176.2801,345719900,{"time":2799,"open":14220,"high":14221,"low":14222,"close":14223,"volume":14224},175.7918,176.2718,173.971,174.749,417416800,{"time":2805,"open":14226,"high":14227,"low":14228,"close":14229,"volume":14230},175.4111,176.0152,172.9612,173.6151,546278200,{"time":2812,"open":14232,"high":14233,"low":14234,"close":14235,"volume":14236},173.5075,175.5352,171.8935,173.8137,537908100,{"time":2817,"open":14238,"high":14239,"low":14240,"close":14241,"volume":14242},172.6798,176.5698,171.9763,175.3245,632747600,{"time":2824,"open":14244,"high":14245,"low":14246,"close":14247,"volume":14248},176.2394,176.8049,173.9522,174.5011,432762300,{"time":2831,"open":14250,"high":14251,"low":14252,"close":14253,"volume":14254},173.0291,174.5095,170.7253,172.4137,625900000,{"time":2837,"open":14256,"high":14257,"low":14258,"close":14259,"volume":14260},171.1329,173.1289,169.7523,172.5551,729385700,{"time":2843,"open":14262,"high":14263,"low":14264,"close":14265,"volume":14266},173.8109,176.7716,173.7693,176.7134,481406400,{"time":2850,"open":14268,"high":14269,"low":14270,"close":14271,"volume":14272},176.938,177.2956,172.6548,172.9875,445343800,{"time":2857,"open":14274,"high":14275,"low":14276,"close":14277,"volume":14278},172.1059,175.8568,171.5404,175.0667,556268500,{"time":2864,"open":14280,"high":14281,"low":14282,"close":14283,"volume":14284},175.0334,175.7404,172.0477,172.946,515462100,{"time":2871,"open":14286,"high":14287,"low":14288,"close":14289,"volume":14290},174.0521,175.2081,170.792,174.1685,540645600,{"time":2878,"open":14292,"high":14293,"low":14294,"close":14295,"volume":14296},173.5781,175.2164,164.2716,164.5294,864627700,{"time":59,"open":14298,"high":14299,"low":14300,"close":14301,"volume":14302},155.93,166.201,151.6967,165.7353,1650892700,{"time":2888,"open":14304,"high":14305,"low":14306,"close":14307,"volume":14308},164.7623,165.6106,158.6246,160.1715,938737300,{"time":2895,"open":14310,"high":14311,"low":14312,"close":14313,"volume":14314},162.9576,165.8934,161.552,163.6229,543675700,{"time":2902,"open":14316,"high":14317,"low":14318,"close":14319,"volume":14320},163.7976,168.7377,162.5334,163.3951,792543900,{"time":2907,"open":14322,"high":14323,"low":14324,"close":14325,"volume":14326},164.2228,165.2594,159.3071,161.2216,666841300,{"time":2912,"open":14328,"high":14329,"low":14330,"close":14331,"volume":14332},160.327,163.044,156.2724,163.0189,843095800,{"time":2918,"open":14334,"high":14335,"low":14336,"close":14337,"volume":14338},164.2395,168.7873,164.1308,168.3107,621027000,{"time":2925,"open":14340,"high":14341,"low":14342,"close":14343,"volume":14344},168.386,169.9493,166.3128,169.9326,492262800,{"time":2932,"open":14346,"high":14347,"low":14348,"close":14349,"volume":14350},169.2889,173.8451,168.5783,173.4773,576364400,{"time":2938,"open":14352,"high":14353,"low":14354,"close":14355,"volume":14356},173.3016,175.0907,172.0393,173.8283,504447900,{"time":2944,"open":14358,"high":14359,"low":14360,"close":14361,"volume":14362},174.1544,176.9465,174.029,175.5922,466621600,{"time":2951,"open":14364,"high":14365,"low":14366,"close":14367,"volume":14368},174.982,175.1325,169.2387,169.3223,549621600,{"time":2956,"open":14370,"high":14371,"low":14372,"close":14364,"volume":14373},169.1384,175.6591,169.0214,542343400,{"time":2962,"open":14375,"high":14376,"low":14377,"close":14378,"volume":14379},175.0405,175.5421,173.3936,175.191,253103500,{"time":2969,"open":14381,"high":14382,"low":14383,"close":14384,"volume":14385},175.3498,176.3949,171.1699,175.2411,678260500,{"time":2976,"open":14387,"high":14388,"low":14389,"close":14390,"volume":14391},174.9151,175.3331,168.4612,168.7705,695103200,{"time":2982,"open":14393,"high":14394,"low":14395,"close":14396,"volume":14397},168.9294,174.2881,167.1571,168.2108,957957800,{"time":2989,"open":14399,"high":14400,"low":14401,"close":14402,"volume":14403},169.3797,173.5173,168.2696,172.9707,369647300,{"time":2996,"open":14405,"high":14406,"low":14407,"close":14407,"volume":14408},172.2811,174.7451,171.4485,336736200,{"time":3003,"open":14410,"high":14411,"low":14412,"close":14413,"volume":14414},168.606,169.7918,161.113,161.3989,908565200,{"time":3010,"open":14416,"high":14417,"low":14418,"close":14419,"volume":14420},162.3156,163.8714,156.0167,157.9425,1147082700,{"time":3016,"open":14422,"high":14423,"low":14424,"close":14425,"volume":14426},159.7506,160.4234,152.2324,160.2216,845884700,{"time":3022,"open":14428,"high":14429,"low":14430,"close":14431,"volume":14432},159.717,163.0472,157.3119,162.9127,811418300,{"time":3027,"open":14434,"high":14435,"low":14436,"close":14437,"volume":14438},161.9119,163.6359,157.3454,158.0603,844001500,{"time":413,"open":14440,"high":14441,"low":14442,"close":14443,"volume":14444},156.227,158.3882,152.2912,156.9502,870945200,{"time":3038,"open":14446,"high":14447,"low":14448,"close":14449,"volume":14450},158.7498,162.5763,157.7911,161.4662,473396200,{"time":3045,"open":14452,"high":14453,"low":14454,"close":14455,"volume":14456},163.0388,165.402,159.2124,164.0648,606469800,{"time":3051,"open":14458,"high":14459,"low":14460,"close":14461,"volume":14462},164.0817,169.3293,162.5847,168.5556,594598600,{"time":3058,"open":14464,"high":14465,"low":14466,"close":14467,"volume":14468},167.639,170.5571,165.9906,170.5151,613798300,{"time":3064,"open":14470,"high":14471,"low":14472,"close":14473,"volume":14474},170.0105,173.102,169.0769,172.7639,568735200,{"time":3070,"open":14476,"high":14477,"low":14478,"close":14479,"volume":14480},172.5019,173.4824,170.5323,171.6988,335812000,{"time":3076,"open":14482,"high":14483,"low":14484,"close":14485,"volume":14486},172.113,175.0969,171.0902,174.911,450704000,{"time":3081,"open":14488,"high":14489,"low":14490,"close":14491,"volume":14492},174.8349,175.0378,171.6735,172.8653,463898600,{"time":3086,"open":14494,"high":14495,"low":14496,"close":14497,"volume":14498},173.4993,176.3311,172.1891,175.6379,436419000,{"time":3090,"open":14497,"high":14500,"low":14501,"close":14502,"volume":14503},178.2922,174.9786,176.6439,436894100,{"time":3096,"open":14505,"high":14506,"low":14507,"close":14508,"volume":14509},176.0437,177.354,173.3133,174.4122,459000400,{"time":3099,"open":14485,"high":14511,"low":14512,"close":14513,"volume":14514},175.9761,172.3412,173.8966,417788100,{"time":3106,"open":14516,"high":14517,"low":14473,"close":14518,"volume":14519},173.7698,176.2804,173.0851,419635000,{"time":3112,"open":14521,"high":14522,"low":14523,"close":14524,"volume":14525},173.2542,175.266,171.4114,173.7022,532894700,{"time":3119,"open":14527,"high":14528,"low":14529,"close":14530,"volume":14531},173.7191,177.7259,173.2795,177.7175,348333700,{"time":3126,"open":14533,"high":14534,"low":14535,"close":14536,"volume":14537},177.9879,178.3006,176.5509,177.7512,344617400,{"time":3133,"open":14539,"high":14540,"low":14541,"close":14542,"volume":14543},178.1063,179.6447,177.0327,177.5737,379648800,{"time":3139,"open":14545,"high":14546,"low":14547,"close":14548,"volume":14549},176.9735,177.8273,173.7867,175.4807,618523800,{"time":3144,"open":14551,"high":14552,"low":14553,"close":14554,"volume":14555},177.4351,179.1769,172.2518,172.6937,686987600,{"time":3151,"open":14557,"high":14558,"low":14559,"close":14560,"volume":14561},171.2917,178.8541,168.7935,178.3698,798564000,{"time":3156,"open":14563,"high":14564,"low":14565,"close":14566,"volume":14567},177.5455,180.9358,175.9396,180.6894,425390000,{"time":3163,"open":14569,"high":14570,"low":14571,"close":14572,"volume":14573},181.1482,184.3941,180.9443,183.3914,460619900,{"time":3169,"open":14575,"high":14576,"low":14577,"close":14578,"volume":14579},183.5104,184.7,183.2215,184.5895,301795900,{"time":3175,"open":14581,"high":14582,"low":14583,"close":14584,"volume":14585},184.3856,184.8444,183.213,184.4875,354592600,{"time":3182,"open":14587,"high":14588,"low":14589,"close":14590,"volume":14591},184.5471,185.4308,182.0489,185.3883,338078200,{"time":3189,"open":14593,"high":14594,"low":14595,"close":14596,"volume":14597},185.5752,186.034,184.5811,185.6262,282917100,{"time":3194,"open":14599,"high":14600,"low":14601,"close":14602,"volume":14603},185.9915,186.5098,184.4026,185.6941,306593700,{"time":3201,"open":14605,"high":14606,"low":14607,"close":14608,"volume":14609},185.4562,186.5948,183.7484,184.6321,378228000,{"time":3208,"open":14611,"high":14612,"low":14613,"close":14614,"volume":14615},184.7595,185.9745,183.5614,185.5497,391024300,{"time":3215,"open":14617,"high":14618,"low":14619,"close":14620,"volume":14621},185.8301,186.272,181.1992,181.2247,428949000,{"time":3221,"open":14623,"high":14624,"low":14625,"close":14626,"volume":14627},180.4685,184.2242,180.4005,182.2169,774789500,{"time":3225,"open":14629,"high":14630,"low":14631,"close":14632,"volume":14633},182.866,185.7696,181.9266,184.4545,410509800,{"time":3232,"open":14635,"high":14636,"low":14637,"close":14638,"volume":14639},183.6261,185.4195,182.4305,184.7192,501006600,{"time":3239,"open":14641,"high":14638,"low":14642,"close":14643,"volume":14644},184.3093,182.7465,183.6432,428991900,{"time":3243,"open":14646,"high":14647,"low":14648,"close":14649,"volume":14650},184.5997,185.0608,180.3724,182.0035,450791700,{"time":3248,"open":14652,"high":14653,"low":14654,"close":14655,"volume":14656},181.9779,183.3016,181.1922,182.7379,364393500,{"time":3255,"open":14658,"high":14659,"low":14660,"close":14661,"volume":14662},183.609,183.8823,180.7993,181.5081,420237800,{"time":3261,"open":14664,"high":14665,"low":14666,"close":14667,"volume":14668},181.8412,182.0633,177.9556,178.1008,485446500,{"time":3266,"open":14670,"high":14671,"low":14670,"close":14672,"volume":14673},178.1007,186.4358,184.8217,747662000,{"time":3271,"open":14675,"high":14676,"low":14677,"close":14678,"volume":14679},185.3426,187.2556,184.2239,186.598,407913300,{"time":3277,"open":14681,"high":14682,"low":14683,"close":14684,"volume":14685},187.1702,189.2112,187.025,189.177,234324100,{"time":3283,"open":14687,"high":14688,"low":14689,"close":14690,"volume":14691},188.8696,189.4333,187.1531,187.6057,413631800,{"time":3288,"open":14693,"high":14694,"low":14695,"close":14696,"volume":14697},188.4341,193.4555,188.2377,193.4384,426173500,{"time":3294,"open":14699,"high":14700,"low":14701,"close":14702,"volume":14703},193.3446,195.0013,192.4649,193.3159,636388200,{"time":3300,"open":14705,"high":14706,"low":14707,"close":14708,"volume":14709},193.4962,194.6302,193.2128,193.8914,341005800,{"time":3306,"open":14711,"high":14712,"low":14713,"close":14714,"volume":14715},194.1577,194.7676,191.3315,192.0188,264461900,{"time":3312,"open":14702,"high":14717,"low":14718,"close":14719,"volume":14720},195.6439,192.3194,195.18,320049800,{"time":3319,"open":14722,"high":14723,"low":14724,"close":14725,"volume":14726},194.9223,195.3862,193.2471,195.0425,320192700,{"time":3326,"open":14728,"high":14729,"low":14730,"close":14731,"volume":14732},194.4069,195.2659,193.6337,194.7762,311811500,{"time":3333,"open":14731,"high":14734,"low":14735,"close":14736,"volume":14737},197.3275,193.5134,196.6919,374736400,{"time":3340,"open":14739,"high":14740,"low":14741,"close":14742,"volume":14743},196.0047,197.1901,194.4155,197.0097,384956600,{"time":3347,"open":14745,"high":14746,"low":14747,"close":14748,"volume":14749},196.606,199.0971,196.1248,198.8738,299258600,{"time":3352,"open":14751,"high":14752,"low":14753,"close":14754,"volume":14755},199.3634,202.0092,199.3377,201.9491,375003400,{"time":3359,"open":14757,"high":14758,"low":14759,"close":14760,"volume":14761},202.3185,203.5039,202.224,203.3665,308058800,{"time":3364,"open":14763,"high":14764,"low":14765,"close":14766,"volume":14767},203.2806,206.4418,202.748,204.8097,454855800,{"time":3371,"open":14769,"high":14770,"low":14771,"close":14772,"volume":14773},204.0194,204.552,202.5075,204.1826,371339600,{"time":3377,"open":14775,"high":14776,"low":14777,"close":14778,"volume":14779},204.1224,205.686,202.8941,204.5014,380565500,{"time":431,"open":14778,"high":14781,"low":14782,"close":14783,"volume":14784},205.0018,200.99,201.7665,494830700,{"time":3388,"open":14786,"high":14787,"low":14788,"close":14789,"volume":14790},200.1013,204.0614,199.8252,203.3884,373359800,{"time":3392,"open":14792,"high":14793,"low":14794,"close":14795,"volume":14796},203.4403,204.812,201.8096,202.9226,394361400,{"time":3399,"open":14798,"high":14799,"low":14800,"close":14800,"volume":14801},203.0606,203.8371,200.6018,330405400,{"time":3405,"open":14803,"high":14804,"low":14805,"close":14806,"volume":14807},201.1194,203.4834,200.921,202.3963,423293100,{"time":3411,"open":14809,"high":14810,"low":14811,"close":14812,"volume":14813},204.6309,206.6584,202.3704,205.4074,401553800,{"time":3418,"open":14815,"high":14816,"low":14817,"close":14818,"volume":14819},205.925,206.8223,205.0795,206.805,320859900,{"time":3424,"open":14821,"high":14822,"low":14823,"close":14824,"volume":14825},206.8482,207.2278,205.4505,206.1838,270313700,{"time":3430,"open":14827,"high":14828,"low":14829,"close":14830,"volume":14831},206.6066,207.6419,203.121,205.6058,507393900,{"time":3437,"open":14833,"high":14834,"low":14835,"close":14836,"volume":14837},206.1149,208.8584,206.0458,208.5392,266981600,{"time":3443,"open":14839,"high":14840,"low":14841,"close":14842,"volume":14843},208.2199,210.8169,207.6161,210.6616,284626000,{"time":3448,"open":14845,"high":14846,"low":14847,"close":14848,"volume":14849},210.489,211.3863,208.7462,210.0059,347425600,{"time":450,"open":14851,"high":14852,"low":14853,"close":14854,"volume":14855},209.7643,211.2655,209.0999,210.3625,375795400,{"time":470,"open":14857,"high":14858,"low":14859,"close":14860,"volume":14861},211.1861,212.1745,210.1631,210.7873,289142700,{"time":488,"open":14863,"high":14864,"low":14865,"close":14866,"volume":14867},211.4549,211.871,208.0389,209.6342,402761200,{"time":3470,"open":14869,"high":14870,"low":14871,"close":14872,"volume":14873},210.5706,211.0041,208.3683,209.903,216954500,{"time":506,"open":14875,"high":14876,"low":14877,"close":14878,"volume":14879},209.9029,213.2495,208.8105,212.894,246362600,{"time":3483,"open":14881,"high":14882,"low":14883,"close":14884,"volume":14885},212.816,214.5066,212.1224,214.0384,256784700,{"time":3490,"open":14887,"high":14888,"low":14889,"close":14890,"volume":14891},213.9604,215.0094,212.998,214.0644,269968300,{"time":3497,"open":14893,"high":14894,"low":14895,"close":14896,"volume":14897},214.4632,214.8274,213.5962,214.4979,269148100,{"time":3502,"open":14899,"high":14900,"low":14901,"close":14902,"volume":14903},214.5673,215.7983,211.2814,211.6455,351696400,{"time":80,"open":14905,"high":14906,"low":14907,"close":14908,"volume":14909},212.92,214.6366,209.9809,210.4231,450488500,{"time":102,"open":14911,"high":14912,"low":14913,"close":14914,"volume":14915},210.3624,212.946,209.6602,212.0271,294001200,{"time":3520,"open":14917,"high":14918,"low":14919,"close":14920,"volume":14921},212.5559,215.2955,210.6139,214.8707,319543000,{"time":3527,"open":14923,"high":14924,"low":14925,"close":14926,"volume":14927},214.3678,214.5933,212.3651,213.7783,271183200,{"time":3533,"open":14929,"high":14930,"low":14931,"close":14932,"volume":14933},215.0441,217.2004,215.0268,217.1133,378367500,{"time":3540,"open":14935,"high":14936,"low":14937,"close":14938,"volume":14939},217.4792,217.9845,216.878,217.3311,252342800,{"time":3546,"open":14941,"high":14942,"low":14943,"close":14944,"volume":14945},217.0785,218.9691,216.1462,218.8907,322504600,{"time":3552,"open":14947,"high":14948,"low":14949,"close":14950,"volume":14951},219.1172,221.914,218.9429,221.6264,325955600,{"time":3559,"open":14953,"high":14954,"low":14955,"close":14956,"volume":14957},221.853,222.4107,220.9991,222.1318,228400300,{"time":3566,"open":14959,"high":14960,"low":14961,"close":14962,"volume":14963},222.3584,224.0399,221.6091,224.0137,261751200,{"time":3572,"open":14965,"high":14966,"low":14967,"close":14968,"volume":14969},224.3362,224.6934,221.3041,224.5366,389927000,{"time":3579,"open":14971,"high":14972,"low":14973,"close":14974,"volume":14975},223.4562,225.2248,223.2122,225.1813,284832400,{"time":3585,"open":14977,"high":14978,"low":14979,"close":14980,"volume":14981},225.0506,225.9655,223.3603,224.8676,312694600,{"time":3592,"open":14983,"high":14984,"low":14985,"close":14986,"volume":14987},224.188,225.6953,222.7243,224.6673,335889100,{"time":3599,"open":14989,"high":14990,"low":14991,"close":14992,"volume":14993},224.9112,226.95,224.6672,226.8454,190142200,{"time":3605,"open":14995,"high":14996,"low":14997,"close":14998,"volume":14999},226.889,231.8029,226.5317,230.4177,521044000,{"time":3611,"open":15001,"high":15002,"low":15003,"close":15004,"volume":15005},232.0295,232.4564,228.8929,231.3325,401716200,{"time":3617,"open":15001,"high":15007,"low":15008,"close":15009,"volume":15010},233.8549,231.3064,233.3907,516455700,{"time":3624,"open":15012,"high":15013,"low":15014,"close":15015,"volume":15016},234.783,235.2209,233.5484,234.2664,388541200,{"time":3631,"open":15018,"high":15019,"low":15020,"close":15021,"volume":15022},233.8635,235.1772,233.5046,233.6972,244118900,{"time":3637,"open":15024,"high":15025,"low":15026,"close":15027,"volume":15028},234.5553,239.5646,234.17,239.442,340886500,{"time":3644,"open":15030,"high":15031,"low":15032,"close":15033,"volume":15034},239.3457,243.5491,239.0041,243.3827,337325100,{"time":3651,"open":15036,"high":15037,"low":15038,"close":15037,"volume":15039},244.635,245.5633,241.8589,461462000,{"time":3657,"open":15041,"high":15042,"low":15043,"close":15044,"volume":15045},245.3532,251.0104,245.3006,250.9666,515553600,{"time":3664,"open":15047,"high":15048,"low":15049,"close":15050,"volume":15051},250.3974,250.8352,241.1847,241.2197,593556800,{"time":3671,"open":15053,"high":15054,"low":15055,"close":15056,"volume":15057},239.4683,241.57,221.4896,229.0033,1347099500,{"time":3678,"open":15059,"high":15060,"low":15061,"close":15062,"volume":15063},231.0437,241.1059,229.1434,239.1705,617315700,{"time":3685,"open":15065,"high":15066,"low":15067,"close":15068,"volume":15069},238.2248,240.5804,236.1318,240.5717,388531100,{"time":3692,"open":15071,"high":15072,"low":15073,"close":15074,"volume":15075},241.6401,244.2585,231.9107,235.6413,623436700,{"time":3697,"open":15077,"high":15078,"low":15079,"close":15078,"volume":15080},234.459,244.2147,234.3539,444110600,{"time":3703,"open":15082,"high":15037,"low":15083,"close":15084,"volume":15085},244.5037,240.3265,241.0868,453565500,{"time":3710,"open":15087,"high":15088,"low":15089,"close":15090,"volume":15091},240.3394,241.2626,226.6936,226.887,579996000,{"time":3716,"open":15093,"high":15094,"low":15095,"close":15096,"volume":15097},230.4743,234.5541,227.3531,231.3712,529951400,{"time":3723,"open":15099,"high":15100,"low":15101,"close":15102,"volume":15103},230.8436,234.4397,223.9153,228.3554,692132300,{"time":3730,"open":15105,"high":15106,"low":15107,"close":15108,"volume":15109},229.8061,235.231,228.5488,233.1296,454081800,{"time":3737,"open":15111,"high":15112,"low":15113,"close":15114,"volume":15115},234.7562,238.537,233.534,234.4133,363000200,{"time":3744,"open":15117,"high":15118,"low":15119,"close":15120,"volume":15121},234.9849,235.6179,229.349,234.3694,407069900,{"time":3751,"open":15117,"high":15123,"low":15124,"close":15125,"volume":15126},235.5388,227.7663,233.8946,470288200,{"time":3757,"open":15128,"high":15129,"low":15108,"close":15130,"volume":15131},234.6595,240.1636,239.8998,314405600,{"time":3763,"open":15133,"high":15134,"low":15135,"close":15136,"volume":15137},240.3306,240.9812,237.4203,238.5634,316673700,{"time":3769,"open":15139,"high":15140,"low":15141,"close":15142,"volume":15143},240.0405,241.1307,238.0797,239.2844,308105100,{"time":3776,"open":15145,"high":15146,"low":15147,"close":15148,"volume":15149},237.6666,240.8582,235.4245,240.5592,350365300,{"time":3783,"open":15151,"high":15152,"low":15153,"close":15154,"volume":15155},241.3769,244.6741,241.0692,244.5949,304361500,{"time":3789,"open":15157,"high":15158,"low":15159,"close":15160,"volume":15161},244.8147,245.7291,243.185,244.757,407431300,{"time":3796,"open":15163,"high":15164,"low":15165,"close":15166,"volume":15167},243.3086,244.395,241.5776,242.6462,330194500,{"time":3803,"open":15169,"high":15170,"low":15171,"close":15172,"volume":15173},241.4982,241.8779,237.1263,239.5904,485755300,{"time":3809,"open":15175,"high":15176,"low":15177,"close":15178,"volume":15179},238.0272,243.6177,237.7887,243.2468,229161500,{"time":3816,"open":15181,"high":15182,"low":15183,"close":15184,"volume":15185},244.2448,247.23,244.2006,246.9297,287912600,{"time":3823,"open":15187,"high":15188,"low":15189,"close":15190,"volume":15191},246.9739,248.334,245.8875,247.0091,288859800,{"time":3829,"open":15193,"high":15194,"low":15195,"close":15196,"volume":15197},246.806,251.1514,246.4616,248.546,328645600,{"time":3836,"open":15199,"high":15200,"low":15201,"close":15202,"volume":15203},248.6254,250.5243,246.5499,250.4713,303528100,{"time":3843,"open":15205,"high":15206,"low":15207,"close":15208,"volume":15209},250.5066,252.5997,249.3761,250.0826,237505100,{"time":3850,"open":15211,"high":15212,"low":15213,"close":15214,"volume":15215},250.3564,252.2023,247.4331,251.7607,348086700,{"time":3857,"open":15217,"high":15218,"low":15214,"close":15219,"volume":15220},252.2112,254.0658,253.9245,258765100,{"time":3863,"open":15222,"high":15223,"low":15224,"close":15225,"volume":15226},255.1168,257.6603,254.9579,256.3975,292871700,{"time":3870,"open":15228,"high":15229,"low":15230,"close":15231,"volume":15232},255.9824,256.3091,253.2179,254.004,269481500,{"time":3876,"open":15234,"high":15235,"low":15236,"close":15237,"volume":15238},255.0108,257.2454,253.4565,256.9009,266666300,{"time":3882,"open":15240,"high":15241,"low":15242,"close":15243,"volume":15244},256.8479,260.1399,255.267,259.0486,385095300,{"time":3889,"open":15246,"high":15247,"low":15248,"close":15249,"volume":15250},258.472,259.2704,256.7597,257.9218,306860200,{"time":3895,"open":15252,"high":15253,"low":15254,"close":15255,"volume":15256},259.155,260.1309,253.9295,255.349,391529300,{"time":3902,"open":15258,"high":15259,"low":15260,"close":15261,"volume":15262},254.6659,256.2717,239.8588,244.8181,834839200,{"time":3909,"open":15264,"high":15265,"low":15266,"close":15267,"volume":15268},244.4632,249.4315,243.3543,245.0843,605604600,{"time":3916,"open":15270,"high":15271,"low":15272,"close":15273,"volume":15274},245.7497,246.0691,232.6992,235.3962,746211300,{"time":3923,"open":15276,"high":15277,"low":15278,"close":15279,"volume":15280},238.4747,244.1794,230.5345,241.2162,668290500,{"time":3929,"open":15282,"high":15283,"low":15284,"close":15285,"volume":15286},241.7042,249.4936,240.7371,246.4239,392858000,{"time":3936,"open":15288,"high":15289,"low":15290,"close":15291,"volume":15292},245.9183,246.1578,236.8868,242.8487,584955500,{"time":120,"open":15294,"high":15295,"low":15296,"close":15297,"volume":15298},242.2453,242.5381,233.3912,233.5509,357454600,{"time":3949,"open":15300,"high":15301,"low":15302,"close":15303,"volume":15304},235.7955,245.1109,235.4051,244.552,463664000,{"time":135,"open":15306,"high":15307,"low":15308,"close":15309,"volume":15310},248.6596,248.766,232.8323,233.8348,646366600,{"time":152,"open":15312,"high":15313,"low":15314,"close":15315,"volume":15316},233.6573,238.6522,229.4432,231.0846,584550800,{"time":169,"open":15318,"high":15319,"low":15320,"close":15321,"volume":15322},230.1353,231.2442,214.1495,214.792,1022399200,{"time":186,"open":15324,"high":15325,"low":15326,"close":15327,"volume":15328},213.3106,224.3403,208.5989,221.0831,705164500,{"time":551,"open":15330,"high":15331,"low":15332,"close":15333,"volume":15334},222.6983,225.8662,217.4423,225.2237,557994100,{"time":3984,"open":15336,"high":15337,"low":15338,"close":15339,"volume":15340},225.4914,231.265,224.599,231.1044,471340300,{"time":3991,"open":15342,"high":15343,"low":15344,"close":15345,"volume":15346},229.2125,238.2433,228.811,237.7792,457771900,{"time":3998,"open":15348,"high":15349,"low":15350,"close":15351,"volume":15352},236.3158,237.9935,232.6036,237.1725,357649000,{"time":4004,"open":15354,"high":15355,"low":15356,"close":15357,"volume":15358},235.0397,242.0091,233.6119,240.9917,434018300,{"time":4011,"open":15360,"high":15361,"low":15362,"close":15363,"volume":15364},241.0364,244.0079,239.0018,241.3577,369916300,{"time":4018,"open":15355,"high":15366,"low":15367,"close":15368,"volume":15369},247.5506,240.965,247.5149,385891900,{"time":4024,"open":15371,"high":15372,"low":15373,"close":15374,"volume":15375},246.7207,249.2908,246.6047,249.0945,278060900,{"time":4031,"open":15377,"high":15378,"low":15379,"close":15380,"volume":15381},250.5133,251.0309,247.6132,250.2367,330945200,{"time":4037,"open":15383,"high":15384,"low":15385,"close":15386,"volume":15387},251.2896,251.5306,243.0977,244.9181,421329900,{"time":4044,"open":15389,"high":15390,"low":15391,"close":15392,"volume":15393},245.632,252.9432,245.6053,252.1366,374233000,{"time":4051,"open":15395,"high":15396,"low":15397,"close":15398,"volume":15399},252.3517,255.6053,250.2275,250.2903,439286800,{"time":4058,"open":15401,"high":15402,"low":15403,"close":15404,"volume":15405},249.9496,253.5079,248.8472,253.1853,364351100,{"time":4065,"open":15407,"high":15408,"low":15409,"close":15410,"volume":15411},255.175,258.6975,254.9061,258.6437,293550700,{"time":4072,"open":15413,"high":15414,"low":15415,"close":15416,"volume":15417},258.2224,260.3467,256.9676,260.0688,297131000,{"time":4078,"open":15419,"high":15420,"low":15421,"close":15422,"volume":15423},260.1404,261.207,258.7244,259.9433,228726700,{"time":4085,"open":15425,"high":15426,"low":15427,"close":15428,"volume":15429},259.1816,263.0535,259.0919,262.9818,251486900,{"time":4092,"open":15431,"high":15432,"low":15433,"close":15434,"volume":15435},263.0714,264.362,259.4951,263.5375,331555200,{"time":4099,"open":15437,"high":15438,"low":15439,"close":15413,"volume":15440},259.2532,262.8921,253.0239,559396700,{"time":4106,"open":15442,"high":15443,"low":15444,"close":15445,"volume":15446},253.1315,259.2173,250.8997,256.1967,455352700,{"time":4111,"open":15448,"high":15449,"low":15450,"close":15451,"volume":15452},254.6014,257.1738,251.4733,253.4542,313209100,{"time":567,"open":15454,"high":15455,"low":15456,"close":15457,"volume":15458},253.732,254.6821,246.6961,246.723,324388900,{"time":588,"open":15460,"high":15461,"low":15462,"close":15463,"volume":15464},246.7588,258.8947,244.769,257.8191,388532200,{"time":4128,"open":15466,"high":15467,"low":15468,"close":15469,"volume":15470},259.3607,261.1803,257.9714,259.2621,267806600,{"time":4135,"open":15472,"high":15473,"low":15474,"close":15475,"volume":15476},259.4952,266.1612,259.1904,264.7922,403194400,{"time":4142,"open":15478,"high":15479,"low":15480,"close":15481,"volume":15482},264.9994,265.3146,261.5047,263.8915,280902400,{"time":4148,"open":15484,"high":15485,"low":15486,"close":15487,"volume":15488},267.2059,269.1334,265.0894,268.8091,232786300,{"time":4154,"open":15490,"high":15491,"low":15492,"close":15493,"volume":15494},267.5031,270.8535,266.1252,270.7815,236543700,{"time":4161,"open":15496,"high":15496,"low":15497,"close":15498,"volume":15499},271.2138,267.224,267.6472,216657600,{"time":4168,"open":15501,"high":15502,"low":15503,"close":15504,"volume":15505},268.0435,272.2045,267.5301,272.0064,235894000,{"time":4174,"open":15507,"high":15508,"low":15509,"close":15510,"volume":15511},271.8894,272.0065,262.0002,263.5493,447617000,{"time":4180,"open":15513,"high":15514,"low":15515,"close":15516,"volume":15517},259.4693,264.45,253.7321,262.6486,621473300,{"time":202,"open":15519,"high":15520,"low":15521,"close":15522,"volume":15523},261.1535,264.9272,254.3357,260.1538,478024400,{"time":4193,"open":15525,"high":15526,"low":15527,"close":15528,"volume":15529},263.162,264.7291,255.3083,256.5512,355520800,{"time":606,"open":15531,"high":15532,"low":15533,"close":15534,"volume":15535},258.7307,265.0083,256.9115,263.3962,319590000,{"time":624,"open":15537,"high":15538,"low":15539,"close":15540,"volume":15541},261.703,269.1423,260.5321,268.4398,248831100,{"time":4211,"open":15543,"high":15544,"low":15545,"close":15546,"volume":15547},269.4216,272.4118,266.5665,271.1778,313042000,{"time":4217,"open":15549,"high":15550,"low":15551,"close":15552,"volume":15553},270.0519,272.565,268.6109,269.8876,339168000,{"time":4223,"open":15555,"high":15556,"low":15557,"close":15558,"volume":15559},269.2271,271.2991,265.7345,267.2817,351126500,{"time":4230,"open":15561,"high":15562,"low":15563,"close":15564,"volume":15565},267.7974,270.0504,257.7089,266.3318,412814300,{"time":4237,"open":15567,"high":15568,"low":15569,"close":15570,"volume":15571},265.5354,270.3038,261.0294,268.0779,371694700,{"time":4244,"open":15573,"high":15574,"low":15575,"close":15576,"volume":15577},267.7612,271.661,267.4355,269.6071,246118100,{"time":4250,"open":15579,"high":15580,"low":15581,"close":15582,"volume":15583},270.9191,273.4345,270.0866,272.8916,202654000,{"time":4256,"open":15585,"high":15586,"low":15587,"close":15588,"volume":15589},274.1041,277.0447,273.0093,276.9995,276271100,{"time":4263,"open":15591,"high":15592,"low":15593,"close":15594,"volume":15595},278.5467,280.1753,276.927,279.5329,253331600,{"time":4269,"open":15597,"high":15598,"low":15599,"close":15600,"volume":15601},278.1577,282.1569,278.0219,282.1116,249443100,{"time":4276,"open":15603,"high":15604,"low":15605,"close":15606,"volume":15607},281.8763,282.926,279.6415,281.3606,295953800,{"time":4283,"open":15609,"high":15610,"low":15609,"close":15611,"volume":15612},282.2835,285.4504,284.3918,167253500,{"time":4289,"open":15614,"high":15615,"low":15616,"close":15617,"volume":15618},284.6451,285.2966,277.8952,284.8985,288425500,{"time":4296,"open":15620,"high":15621,"low":15622,"close":15623,"volume":15624},284.5094,288.3368,283.0345,287.1153,318810900,{"time":4303,"open":15626,"high":15627,"low":15628,"close":15629,"volume":15630},288.8344,292.7549,287.0519,291.6274,424433000,{"time":4309,"open":15632,"high":15633,"low":15634,"close":15635,"volume":15636},292.4094,294.4188,291.782,293.5641,146700000,{"time":4315,"open":15638,"high":15639,"low":15640,"close":15641,"volume":15642},293.646,295.4099,291.1,293.155,243667300,{"time":4321,"open":15644,"high":15645,"low":15646,"close":15647,"volume":15648},291.4092,297.7467,291.291,296.1555,265948900,{"time":4327,"open":15650,"high":15651,"low":15652,"close":15653,"volume":15654},296.7739,302.0385,296.3465,301.8294,331872500,{"time":4334,"open":15656,"high":15657,"low":15658,"close":15659,"volume":15660},300.8746,302.7386,297.6558,298.9379,266198700,{"time":4341,"open":15662,"high":15663,"low":15664,"close":15665,"volume":15666},293.7187,298.8106,291.6275,292.5367,391122800,{"time":4347,"open":15668,"high":15669,"low":15670,"close":15671,"volume":15672},294.0097,303.8661,293.8915,302.0567,312106400,{"time":4352,"open":15674,"high":15675,"low":15676,"close":15677,"volume":15678},301.1747,307.4395,301.1383,306.9667,260011300,{"time":4358,"open":15680,"high":15681,"low":15682,"close":15683,"volume":15684},305.9756,308.3124,302.4022,303.2205,293992500,{"time":4363,"open":15686,"high":15687,"low":15688,"close":15689,"volume":15690},293.8187,303.2932,259.6305,269.3777,1244104700,{"time":221,"open":15692,"high":15693,"low":15694,"close":15695,"volume":15696},271.1509,285.3625,263.895,270.4689,1130490100,{"time":238,"open":15698,"high":15699,"low":15700,"close":15701,"volume":15702},250.3196,262.3401,225.2059,244.8824,1562964500,{"time":257,"open":15704,"high":15705,"low":15706,"close":15707,"volume":15708},219.2957,233.5892,207.3298,209.2624,1523388400,{"time":646,"open":15710,"high":15711,"low":15712,"close":15713,"volume":15714},208.7044,240.359,199.6224,231.78,1342924000,{"time":663,"open":15716,"high":15717,"low":15718,"close":15719,"volume":15720},233.8653,240.8438,223.0729,226.9966,869026800,{"time":680,"open":15722,"high":15723,"low":15724,"close":15725,"volume":15726},235.8226,257.1878,226.9783,254.444,733262100,{"time":696,"open":15728,"high":15729,"low":15730,"close":15731,"volume":15732},253.4745,262.7669,248.2338,262.1633,649240600,{"time":4408,"open":15734,"high":15735,"low":15736,"close":15737,"volume":15738},258.4774,262.3005,248.7916,258.8067,509219500,{"time":4415,"open":15740,"high":15741,"low":15742,"close":15743,"volume":15744},260.7731,269.6997,257.4805,258.6421,549993900,{"time":4421,"open":15746,"high":15747,"low":15748,"close":15749,"volume":15750},256.7671,267.9344,255.2946,267.468,385778500,{"time":4428,"open":15752,"high":15753,"low":15754,"close":15755,"volume":15756},265.5473,269.1142,249.679,261.834,553230300,{"time":4435,"open":15758,"high":15759,"low":15760,"close":15761,"volume":15762},268.0259,272.4343,267.0199,270.2119,443006900,{"time":4442,"open":15764,"high":15765,"low":15766,"close":15767,"volume":15768},276.1477,280.6384,270.2301,278.3337,403264800,{"time":4449,"open":15770,"high":15771,"low":15772,"close":15773,"volume":15774},277.6934,293.8362,277.1812,292.071,448912200,{"time":4455,"open":15776,"high":15777,"low":15778,"close":15779,"volume":15780},292.8759,295.7935,273.1021,278.233,650043700,{"time":4462,"open":15782,"high":15783,"low":15784,"close":15785,"volume":15786},272.5715,288.7998,271.4008,283.5268,573187400,{"time":4468,"open":15788,"high":15789,"low":15790,"close":15791,"volume":15792},282.9298,288.9101,275.0571,275.6358,493363100,{"time":4475,"open":15794,"high":15795,"low":15796,"close":15797,"volume":15798},276.8853,290.0124,274.607,286.8248,334908800,{"time":4482,"open":15800,"high":15801,"low":15802,"close":15803,"volume":15804},290.6279,292.0151,285.4009,291.7487,340167000,{"time":4489,"open":15806,"high":15807,"low":15808,"close":15809,"volume":15810},294.082,296.7552,286.6135,295.5426,401248400,{"time":4496,"open":15812,"high":15813,"low":15814,"close":15815,"volume":15816},295.2762,300.6043,293.2736,294.7709,320898500,{"time":4503,"open":15818,"high":15819,"low":15820,"close":15821,"volume":15822},295.4599,300.0531,293.6319,299.952,301090700,{"time":4510,"open":15824,"high":15825,"low":15826,"close":15827,"volume":15828},301.6056,307.6318,301.0636,307.347,238681200,{"time":4517,"open":15830,"high":15831,"low":15832,"close":15833,"volume":15834},307.7972,310.7552,304.9954,309.4324,256734100,{"time":4524,"open":15836,"high":15837,"low":15838,"close":15839,"volume":15840},310.4429,312.078,307.9443,311.8576,239583500,{"time":4531,"open":15842,"high":15843,"low":15844,"close":15845,"volume":15846},314.2828,322.183,311.83,322.0544,244465300,{"time":4538,"open":15848,"high":15849,"low":15850,"close":15851,"volume":15852},321.8431,329.5597,307.6226,314.6961,477715300,{"time":4545,"open":15854,"high":15855,"low":15856,"close":15857,"volume":15858},309.3129,314.7604,304.0675,306.8785,381177300,{"time":4552,"open":15860,"high":15861,"low":15862,"close":15863,"volume":15864},310.0295,315.1462,302.4901,304.9619,398023800,{"time":4559,"open":15866,"high":15867,"low":15868,"close":15869,"volume":15870},300.3965,305.4692,294.9548,303.191,403925800,{"time":4566,"open":15872,"high":15873,"low":15874,"close":15875,"volume":15876},307.3322,312.4234,305.46,307.9041,398099500,{"time":4573,"open":15878,"high":15879,"low":15880,"close":15881,"volume":15882},309.9515,320.3645,308.4021,319.9033,297612700,{"time":4580,"open":15884,"high":15885,"low":15886,"close":15887,"volume":15888},322.4304,326.5162,316.4723,320.3091,361231500,{"time":4587,"open":15890,"high":15891,"low":15892,"close":15893,"volume":15894},321.5634,322.1906,314.1849,318.9165,296595700,{"time":4594,"open":15896,"high":15897,"low":15898,"close":15899,"volume":15900},315.55,316.3339,297.5372,301.1711,495446400,{"time":4600,"open":15902,"high":15903,"low":15904,"close":15905,"volume":15906},304.5469,324.8285,301.8168,322.9562,463334900,{"time":4607,"open":15908,"high":15909,"low":15910,"close":15911,"volume":15912},335.6932,336.0714,323.279,330.2793,446943600,{"time":4614,"open":15914,"high":15915,"low":15916,"close":15917,"volume":15918},332.9356,334.5957,326.6363,327.7245,341601600,{"time":4621,"open":15920,"high":15921,"low":15922,"close":15923,"volume":15924},329.523,335.887,327.3002,335.4166,199491500,{"time":4627,"open":15926,"high":15927,"low":15928,"close":15927,"volume":15929},334.6418,341.1164,331.2662,317663000,{"time":4633,"open":15931,"high":15932,"low":15933,"close":15934,"volume":15935},340.3508,342.2232,335.0384,337.8422,280935500,{"time":4640,"open":15937,"high":15938,"low":15939,"close":15940,"volume":15941},340.0005,343.7746,336.1545,341.95,392163800,{"time":4647,"open":15943,"high":15944,"low":15945,"close":15946,"volume":15947},338.0504,350.5454,335.3273,341.7832,216995000,{"time":4652,"open":15949,"high":15950,"low":15951,"close":15952,"volume":15953},344.3211,347.0258,343.4782,346.3033,220656900,{"time":4659,"open":15955,"high":15956,"low":15957,"close":15958,"volume":15959},347.6278,353.3519,337.9116,353.1389,425078700,{"time":4666,"open":15961,"high":15962,"low":15963,"close":15964,"volume":15965},349.9805,353.0185,346.1365,347.989,306035100,{"time":4673,"open":15967,"high":15968,"low":15969,"close":15970,"volume":15971},350.4343,356.5568,348.9616,354.6394,213770000,{"time":4680,"open":15973,"high":15974,"low":15975,"close":15976,"volume":15977},355.3713,357.3903,341.107,342.7743,457381600,{"time":4687,"open":15979,"high":15980,"low":15981,"close":15982,"volume":15983},346.155,359.8171,343.0614,359.1132,288507800,{"time":4694,"open":15985,"high":15986,"low":15987,"close":15988,"volume":15989},360.5581,363.9204,358.9187,363.6796,226577300,{"time":4700,"open":15991,"high":15992,"low":15993,"close":15994,"volume":15995},364.9022,365.0967,359.1409,361.2621,246216800,{"time":4707,"open":15997,"high":15998,"low":15999,"close":16000,"volume":16001},358.5112,363.2998,350.3325,352.3054,546504300,{"time":4714,"open":16003,"high":16004,"low":16005,"close":16006,"volume":16007},357.1495,362.0864,344.4508,355.334,640356900,{"time":4721,"open":16009,"high":16010,"low":16011,"close":16012,"volume":16013},356.2882,366.4676,353.2871,364.9948,497580800,{"time":4728,"open":16015,"high":16016,"low":16017,"close":16018,"volume":16019},365.2448,368.7554,359.769,361.9342,474082600,{"time":4735,"open":16021,"high":16022,"low":16023,"close":16024,"volume":16025},362.4452,368.374,356.7488,367.9745,492591500,{"time":4742,"open":16027,"high":16028,"low":16029,"close":16030,"volume":16031},366.5062,372.3328,365.0287,372.277,396786900,{"time":4749,"open":16033,"high":16034,"low":16035,"close":16036,"volume":16037},374.9255,382.5548,374.8511,382.3875,328509800,{"time":4756,"open":16039,"high":16040,"low":16041,"close":16042,"volume":16043},381.7928,388.3535,381.1888,387.7495,317182900,{"time":4763,"open":16045,"high":16046,"low":16047,"close":16048,"volume":16049},386.8201,388.6694,381.5512,387.2662,397935300,{"time":4770,"open":16051,"high":16052,"low":16053,"close":16054,"volume":16055},387.9167,390.9647,386.8574,387.7867,318795700,{"time":4777,"open":16057,"high":16058,"low":16034,"close":16059,"volume":16060},389.766,392.9163,392.2657,371936900,{"time":4784,"open":16062,"high":16063,"low":16064,"close":16065,"volume":16066},392.6188,392.8419,375.4272,387.1175,522147000,{"time":4791,"open":16068,"high":16069,"low":16070,"close":16071,"volume":16072},386.0118,388.623,376.6632,385.5936,386007400,{"time":4798,"open":16074,"high":16075,"low":16076,"close":16077,"volume":16078},387.8239,391.4573,387.5822,390.3329,267144600,{"time":4805,"open":16080,"high":16081,"low":16082,"close":16083,"volume":16084},392.684,393.0092,386.8387,392.7119,217391300,{"time":4812,"open":16086,"high":16087,"low":16088,"close":16089,"volume":16090},392.7025,394.5982,390.5931,394.3008,243716500,{"time":4818,"open":16092,"high":16093,"low":16094,"close":16095,"volume":16096},394.4124,395.3696,386.6313,386.8364,383879100,{"time":4825,"open":16098,"high":16099,"low":16100,"close":16101,"volume":16102},388.5891,398.1827,387.778,397.7351,283207500,{"time":4831,"open":16104,"high":16105,"low":16106,"close":16107,"volume":16108},398.2573,404.7183,397.0639,404.364,265096700,{"time":4837,"open":16110,"high":16111,"low":16112,"close":16113,"volume":16114},404.4199,406.3404,398.5835,406.0421,306093700,{"time":4843,"open":16116,"high":16117,"low":16118,"close":16119,"volume":16120},405.9582,408.2797,401.7535,402.1451,300932400,{"time":4850,"open":16122,"high":16123,"low":16124,"close":16125,"volume":16126},397.3436,410.4985,393.4092,410.1629,423964700,{"time":4857,"open":16128,"high":16129,"low":16130,"close":16131,"volume":16132},409.5756,411.897,406.4802,408.8297,279975200,{"time":4864,"open":16134,"high":16135,"low":16136,"close":16137,"volume":16138},410.5359,412.9599,406.5828,412.5404,249469100,{"time":4871,"open":16140,"high":16141,"low":16142,"close":16143,"volume":16144},412.5124,415.7569,411.4403,415.7382,206975900,{"time":4878,"open":16146,"high":16147,"low":16148,"close":16149,"volume":16150},414.4422,416.8476,406.6015,413.3514,420586700,{"time":4885,"open":16152,"high":16153,"low":16154,"close":16155,"volume":16156},415.0296,420.148,413.426,419.7751,269312100,{"time":4892,"open":16158,"high":16159,"low":16160,"close":16161,"volume":16162},420.4464,423.3179,420.204,422.4135,246050500,{"time":4899,"open":16164,"high":16165,"low":16166,"close":16167,"volume":16168},422.0687,422.1619,415.1695,415.2907,255772000,{"time":4906,"open":16170,"high":16171,"low":16172,"close":16173,"volume":16174},418.2741,418.5352,412.4871,412.8425,436939600,{"time":4913,"open":16176,"high":16177,"low":16178,"close":16179,"volume":16180},406.7443,416.1068,401.1138,415.1902,499812500,{"time":4920,"open":16182,"high":16183,"low":16184,"close":16185,"volume":16186},414.1613,415.3211,399.5892,406.1457,543882700,{"time":4927,"open":16188,"high":16189,"low":16190,"close":16191,"volume":16192},404.986,413.1044,398.7756,409.5316,479279600,{"time":4934,"open":16194,"high":16195,"low":16196,"close":16197,"volume":16198},408.8768,417.388,403.6204,417.0233,345885500,{"time":4941,"open":16200,"high":16201,"low":16202,"close":16203,"volume":16204},415.2462,425.254,414.5915,423.8043,258932100,{"time":4948,"open":16206,"high":16207,"low":16208,"close":16209,"volume":16210},424.8892,429.8276,423.1215,429.5377,295327900,{"time":4955,"open":16212,"high":16213,"low":16214,"close":16215,"volume":16216},430.5197,440.2001,428.5556,438.2172,269089500,{"time":4961,"open":16218,"high":16219,"low":16220,"close":16221,"volume":16222},439.3116,439.8073,432.1472,437.0387,259299200,{"time":4968,"open":16224,"high":16225,"low":16226,"close":16227,"volume":16228},438.3202,440.4713,436.0661,438.5539,251637500,{"time":4975,"open":16230,"high":16231,"low":16232,"close":16233,"volume":16234},440.4246,442.9032,428.1534,429.2758,320496900,{"time":4982,"open":16236,"high":16237,"low":16238,"close":16239,"volume":16240},434.0459,436.3748,419.876,424.0848,631737000,{"time":4988,"open":16242,"high":16243,"low":16244,"close":16245,"volume":16246},426.6195,440.4339,424.2158,440.2843,405133400,{"time":4995,"open":16248,"high":16249,"low":16250,"close":16251,"volume":16252},439.7698,442.2765,429.9297,431.6285,553968300,{"time":5002,"open":16254,"high":16255,"low":16256,"close":16257,"volume":16258},426.5697,443.192,423.4348,441.6997,292271000,{"time":5009,"open":16260,"high":16261,"low":16262,"close":16263,"volume":16264},443.0701,449.5839,443.0232,445.7919,279152600,{"time":5016,"open":16266,"high":16267,"low":16268,"close":16269,"volume":16270},447.0497,450.5036,436.1151,437.4667,420356300,{"time":5023,"open":16272,"high":16273,"low":16274,"close":16275,"volume":16276},434.2849,444.1401,428.5595,436.1808,448334500,{"time":714,"open":16278,"high":16279,"low":16280,"close":16281,"volume":16282},431.5066,431.7131,411.0548,411.0829,543717600,{"time":727,"open":16284,"high":16285,"low":16286,"close":16287,"volume":16288},405.4984,416.7708,394.9205,414.8092,920508000,{"time":741,"open":16290,"high":16291,"low":16292,"close":16293,"volume":16294},414.1427,429.9861,412.8006,421.1447,629246600,{"time":755,"open":16296,"high":16297,"low":16298,"close":16299,"volume":16300},421.9048,429.7609,411.984,413.4106,551393100,{"time":769,"open":16302,"high":16303,"low":16304,"close":16305,"volume":16306},412.9038,420.5439,405.3012,407.5632,531254600,{"time":784,"open":16308,"high":16309,"low":16310,"close":16311,"volume":16312},405.367,410.9515,385.4219,410.867,592717200,{"time":799,"open":16284,"high":16314,"low":16315,"close":16316,"volume":16317},414.0207,400.8805,405.6297,620607300,{"time":813,"open":16319,"high":16320,"low":16321,"close":16322,"volume":16323},405.0478,405.7518,389.6268,394.2728,609269100,{"time":827,"open":16325,"high":16326,"low":16327,"close":16328,"volume":16329},395.0425,418.8375,390.2557,418.5174,555925500,{"time":5083,"open":16331,"high":16332,"low":16333,"close":16334,"volume":16335},418.3479,426.4826,414.902,426.2096,384264500,{"time":5090,"open":16337,"high":16338,"low":16339,"close":16340,"volume":16341},425.6164,435.0409,422.8673,426.4261,445526900,{"time":5096,"open":16343,"high":16344,"low":16345,"close":16346,"volume":16347},426.6238,431.0489,417.5288,421.389,398083400,{"time":5102,"open":16349,"high":16350,"low":16351,"close":16352,"volume":16353},418.1314,419.6755,411.1078,412.1811,346074000,{"time":5108,"open":16355,"high":16356,"low":16357,"close":16358,"volume":16359},411.2584,423.6863,400.5535,401.1184,426937000,{"time":841,"open":16361,"high":16362,"low":16363,"close":16364,"volume":16365},398.8872,404.5079,387.156,387.8997,596614200,{"time":855,"open":16367,"high":16368,"low":16369,"close":16370,"volume":16371},387.9656,404.5268,381.328,387.2784,727288500,{"time":870,"open":16373,"high":16374,"low":16375,"close":16376,"volume":16377},381.4034,382.6368,362.6204,378.221,659709500,{"time":276,"open":16379,"high":16380,"low":16381,"close":16382,"volume":16383},376.5829,384.6704,358.28,366.8383,509269500,{"time":291,"open":16385,"high":16386,"low":16387,"close":16388,"volume":16389},369.8511,391.0819,364.3244,390.969,426273600,{"time":895,"open":16391,"high":16392,"low":16393,"close":16394,"volume":16395},389.3591,393.0216,383.1263,386.5252,334006700,{"time":910,"open":16397,"high":16398,"low":16399,"close":16400,"volume":16401},390.5171,392.2401,366.9513,366.9983,400315000,{"time":925,"open":16403,"high":16404,"low":16405,"close":16406,"volume":16407},357.6305,361.4435,342.4576,345.9467,645270700,{"time":940,"open":16409,"high":16410,"low":16411,"close":16412,"volume":16413},351.6485,368.8579,350.0316,368.8484,344213700,{"time":954,"open":16415,"high":16416,"low":16417,"close":16418,"volume":16419},369.7656,371.7608,352.282,360.4896,405582500,{"time":969,"open":16421,"high":16422,"low":16423,"close":16424,"volume":16425},355.4213,369.3779,352.6035,367.5152,288787900,{"time":984,"open":16427,"high":16428,"low":16429,"close":16430,"volume":16431},364.8487,365.8131,350.8447,364.1678,373575900,{"time":5186,"open":16433,"high":16434,"low":16435,"close":16436,"volume":16437},367.241,378.3987,359.9412,373.5858,350654600,{"time":5193,"open":16439,"high":16440,"low":16441,"close":16442,"volume":16443},374.2098,390.5493,368.7255,389.5659,349890300,{"time":5199,"open":16445,"high":16446,"low":16447,"close":16448,"volume":16449},386.8804,393.0551,384.6773,390.9654,303725000,{"time":5206,"open":16451,"high":16452,"low":16453,"close":16454,"volume":16455},392.6484,403.9575,387.8922,403.8535,288667800,{"time":5213,"open":16457,"high":16458,"low":16459,"close":16460,"volume":16461},401.6502,408.2315,398.2935,399.1635,293940800,{"time":5220,"open":16463,"high":16464,"low":16465,"close":16466,"volume":16467},394.3504,397.1021,383.1927,383.2495,330007900,{"time":5227,"open":16469,"high":16470,"low":16471,"close":16472,"volume":16473},380.3088,383.7506,368.8105,370.8908,405425100,{"time":5233,"open":16475,"high":16476,"low":16477,"close":16478,"volume":16479},371.7324,385.3297,367.2788,384.4693,305130200,{"time":5240,"open":16481,"high":16482,"low":16483,"close":16484,"volume":16485},386.5307,389.3201,362.7964,366.072,467945700,{"time":998,"open":16487,"high":16488,"low":16489,"close":16490,"volume":16491},362.9389,369.6326,344.9276,349.3521,469119500,{"time":1014,"open":16493,"high":16494,"low":16495,"close":16496,"volume":16497},347.89,353.4822,338.9936,339.1265,578341000,{"time":1031,"open":16499,"high":16500,"low":16501,"close":16502,"volume":16503},342.8293,360.2803,341.0538,344.453,471548000,{"time":1047,"open":16505,"high":16506,"low":16507,"close":16508,"volume":16509},345.5638,351.5454,330.5149,339.5538,516508900,{"time":1063,"open":16511,"high":16512,"low":16513,"close":16514,"volume":16515},345.6113,356.4731,339.2215,355.3717,489399500,{"time":5277,"open":16517,"high":16518,"low":16519,"close":16520,"volume":16521},356.8908,369.8319,354.2513,369.3572,450644300,{"time":5284,"open":16523,"high":16524,"low":16525,"close":16526,"volume":16527},366.9076,370.6579,350.1497,357.3275,499634600,{"time":5291,"open":16529,"high":16530,"low":16531,"close":16532,"volume":16533},358.6188,379.165,354.726,378.3675,466719200,{"time":5298,"open":16535,"high":16536,"low":16537,"close":16538,"volume":16539},376.6111,381.9754,370.4206,376.0129,401025300,{"time":5305,"open":16541,"high":16542,"low":16543,"close":16544,"volume":16545},374.6931,382.5641,372.8132,381.9944,210479200,{"time":5312,"open":16547,"high":16548,"low":16549,"close":16550,"volume":16551},378.9182,389.2768,373.4209,386.343,426499200,{"time":5319,"open":16553,"high":16554,"low":16555,"close":16556,"volume":16557},383.5326,384.4631,371.8448,373.4019,363375500,{"time":5326,"open":16559,"high":16560,"low":16561,"close":16562,"volume":16563},374.1899,389.7419,363.4419,365.5688,544863500,{"time":5332,"open":16565,"high":16566,"low":16567,"close":16568,"volume":16569},365.7595,369.5177,357.4614,365.2255,392450900,{"time":5339,"open":16571,"high":16572,"low":16573,"close":16574,"volume":16575},365.111,366.599,359.0352,364.7677,273542800,{"time":5346,"open":16577,"high":16578,"low":16579,"close":16580,"volume":16581},366.618,371.2727,360.3801,370.1567,341944900,{"time":5352,"open":16583,"high":16584,"low":16585,"close":16586,"volume":16587},372.341,380.6678,368.4303,380.0955,362278900,{"time":5359,"open":16589,"high":16590,"low":16591,"close":16592,"volume":16593},380.0764,381.7455,369.3745,377.5964,341074900,{"time":5366,"open":16595,"high":16596,"low":16597,"close":16598,"volume":16599},378.3976,389.3093,375.3836,386.9438,369137600,{"time":5373,"open":16601,"high":16602,"low":16603,"close":16604,"volume":16605},384.1969,398.9905,381.7933,393.3059,458864300,{"time":5380,"open":16607,"high":16608,"low":16609,"close":16610,"volume":16611},390.8641,397.2545,386.3048,389.1948,376978100,{"time":5386,"open":16613,"high":16614,"low":16615,"close":16616,"volume":16617},389.8434,395.881,385.3891,388.4509,380547800,{"time":5393,"open":16619,"high":16620,"low":16621,"close":16622,"volume":16623},384.4449,385.4941,375.4599,378.0733,370835000,{"time":5399,"open":16625,"high":16626,"low":16627,"close":16628,"volume":16629},381.4021,385.7707,374.2104,385.5227,451837900,{"time":5406,"open":16631,"high":16632,"low":16633,"close":16634,"volume":16635},386.3429,388.6321,366.5704,368.0869,557051400,{"time":5413,"open":16637,"high":16638,"low":16639,"close":16640,"volume":16641},364.1762,378.1592,363.0698,373.3981,764346900,{"time":5419,"open":16643,"high":16644,"low":16645,"close":16646,"volume":16647},374.1737,385.3664,372.8332,378.9131,523360300,{"time":5426,"open":16649,"high":16650,"low":16651,"close":16652,"volume":16653},381.1822,392.2696,376.9408,391.9727,396282600,{"time":5433,"open":16655,"high":16656,"low":16657,"close":16658,"volume":16659},391.4558,394.3951,388.4206,391.7813,262936100,{"time":5439,"open":16661,"high":16662,"low":16663,"close":16664,"volume":16665},389.311,397.4302,388.6982,394.9121,373375600,{"time":5445,"open":16667,"high":16668,"low":16669,"close":16670,"volume":16671},394.826,398.0334,392.7196,394.6632,334521500,{"time":5451,"open":16673,"high":16674,"low":16675,"close":16676,"volume":16677},394.4621,398.2441,386.6015,398.2345,424947300,{"time":5458,"open":16679,"high":16680,"low":16681,"close":16682,"volume":16683},397.7941,399.8526,386.5631,395.0749,440446300,{"time":5465,"open":16685,"high":16686,"low":16687,"close":16688,"volume":16689},395.4004,396.9037,391.4749,394.0792,336048400,{"time":5472,"open":16691,"high":16692,"low":16693,"close":16694,"volume":16695},394.6824,402.8207,392.777,400.8101,400252400,{"time":5477,"open":16697,"high":16698,"low":16699,"close":16700,"volume":16701},400.8293,402.8686,392.442,402.1505,421134200,{"time":5484,"open":16703,"high":16704,"low":16705,"close":16706,"volume":16707},404.075,410.4995,398.5122,409.7144,363319000,{"time":5491,"open":16709,"high":16710,"low":16711,"close":16712,"volume":16713},410.0591,413.6112,407.7038,411.6101,362551300,{"time":5498,"open":16715,"high":16716,"low":16717,"close":16718,"volume":16719},412.5868,426.3146,411.8687,422.3264,497085000,{"time":5504,"open":16721,"high":16722,"low":16723,"close":16724,"volume":16725},420.3949,421.279,415.6089,416.3201,315854400,{"time":5510,"open":16727,"high":16728,"low":16729,"close":16730,"volume":16731},415.7531,426.9777,414.3789,425.9975,394119600,{"time":5515,"open":16733,"high":16734,"low":16735,"close":16736,"volume":16737},425.6516,426.7663,420.02,421.4519,258004300,{"time":5522,"open":16739,"high":16740,"low":16741,"close":16742,"volume":16743},421.0963,433.7624,420.5293,431.7635,361072800,{"time":5528,"open":16745,"high":16746,"low":16747,"close":16748,"volume":16749},431.6194,438.6348,431.5713,434.5505,341107300,{"time":5535,"open":16751,"high":16752,"low":16753,"close":16754,"volume":16755},435.6942,441.5275,433.9451,439.1057,352473700,{"time":5542,"open":16757,"high":16758,"low":16759,"close":16760,"volume":16761},439.5766,440.2973,428.8709,429.3898,375670300,{"time":5548,"open":16763,"high":16764,"low":16765,"close":16766,"volume":16767},431.2158,434.0892,426.0648,428.2751,370204800,{"time":5554,"open":16769,"high":16770,"low":16771,"close":16772,"volume":16773},427.3622,430.6392,416.1279,419.4818,398245400,{"time":5561,"open":16775,"high":16776,"low":16777,"close":16778,"volume":16779},420.4909,427.8619,418.0403,422.8165,392996600,{"time":5568,"open":16781,"high":16782,"low":16783,"close":16784,"volume":16785},424.9981,435.9824,422.8166,433.5991,338759900,{"time":5575,"open":16787,"high":16788,"low":16789,"close":16790,"volume":16791},433.1571,433.4742,425.4881,428.1502,257939800,{"time":5581,"open":16793,"high":16794,"low":16795,"close":16796,"volume":16797},430.7641,433.4934,427.153,427.5869,383224500,{"time":5587,"open":16799,"high":16800,"low":16801,"close":16802,"volume":16803},427.2783,429.13,414.6832,415.0979,409754900,{"time":5593,"open":16805,"high":16806,"low":16807,"close":16808,"volume":16809},413.8925,416.8821,407.2574,412.2626,479118300,{"time":5600,"open":16811,"high":16812,"low":16813,"close":16814,"volume":16815},411.4332,415.7827,405.2224,414.2493,458428200,{"time":5606,"open":16817,"high":16818,"low":16819,"close":16820,"volume":16821},412.359,421.7716,411.8093,416.1395,397730700,{"time":5613,"open":16823,"high":16824,"low":16825,"close":16826,"volume":16827},418.3769,422.5431,406.0904,406.1965,489560600,{"time":5619,"open":16829,"high":16830,"low":16831,"close":16832,"volume":16833},404.6727,409.6973,394.643,396.0606,487347000,{"time":5625,"open":16835,"high":16836,"low":16837,"close":16838,"volume":16839},398.8381,420.759,397.5458,419.216,459402700,{"time":5632,"open":16841,"high":16842,"low":16843,"close":16844,"volume":16845},419.9681,425.2338,417.9718,424.9252,366470400,{"time":5639,"open":16847,"high":16848,"low":16849,"close":16850,"volume":16851},423.5943,435.3503,422.8131,434.7427,376539600,{"time":5645,"open":16853,"high":16854,"low":16855,"close":16856,"volume":16857},434.492,440.1338,434.4824,439.0922,208313100,{"time":5651,"open":16859,"high":16860,"low":16861,"close":16862,"volume":16863},438.4654,443.2874,437.202,442.757,344703100,{"time":5658,"open":16865,"high":16866,"low":16867,"close":16868,"volume":16869},439.3816,444.3482,438.1375,443.8178,361538900,{"time":5665,"open":16871,"high":16872,"low":16873,"close":16874,"volume":16875},443.326,456.8662,443.1138,454.4579,487187500,{"time":5672,"open":16877,"high":16878,"low":16879,"close":16880,"volume":16881},456.0557,460.8197,452.9958,458.641,382886000,{"time":5679,"open":16883,"high":16884,"low":16885,"close":16886,"volume":16887},459.0477,462.4174,458.3022,460.2485,322828500,{"time":5685,"open":16889,"high":16890,"low":16891,"close":16892,"volume":16893},457.1982,458.6604,451.6498,453.0926,397560700,{"time":5692,"open":16895,"high":16896,"low":16897,"close":16898,"volume":16899},453.5864,463.4342,453.4605,461.575,344088200,{"time":5699,"open":16901,"high":16902,"low":16903,"close":16904,"volume":16905},460.2,467.4236,454.9808,467.1428,356549500,{"time":5706,"open":16907,"high":16908,"low":16909,"close":16910,"volume":16911},468.6728,473.6208,467.4817,471.965,356721800,{"time":5713,"open":16913,"high":16914,"low":16915,"close":16916,"volume":16917},472.2749,480.3313,467.5592,478.6852,437072100,{"time":5720,"open":16919,"high":16920,"low":16921,"close":16922,"volume":16923},478.0557,485.7538,474.6956,485.3181,318555200,{"time":5726,"open":16925,"high":16926,"low":16927,"close":16928,"volume":16929},485.289,487.5451,475.1701,483.6817,375205200,{"time":5732,"open":16931,"high":16932,"low":16933,"close":16934,"volume":16935},481.9483,493.9651,477.9201,491.7573,268754400,{"time":5738,"open":16937,"high":16938,"low":16939,"close":16940,"volume":16941},492.1931,497.0249,488.7555,496.5989,316517400,{"time":5745,"open":16943,"high":16944,"low":16945,"close":16946,"volume":16947},495.8049,501.7987,488.9104,495.5047,336221900,{"time":5751,"open":16949,"high":16950,"low":16951,"close":16952,"volume":16953},494.3039,500.9854,492.3867,495.2084,408593800,{"time":5758,"open":16955,"high":16956,"low":16957,"close":16958,"volume":16959},499.2588,509.0789,496.4614,506.2621,358570100,{"time":5764,"open":16961,"high":16962,"low":16963,"close":16964,"volume":16965},504.8924,509.5645,503.5326,508.0687,293270500,{"time":5771,"open":16967,"high":16968,"low":16969,"close":16970,"volume":16971},508.8069,509.3411,498.0544,503.5618,367268200,{"time":5778,"open":16973,"high":16974,"low":16975,"close":16976,"volume":16977},504.2612,505.8153,494.4799,496.1992,361763900,{"time":5785,"open":16979,"high":16980,"low":16981,"close":16982,"volume":16983},500.3565,500.5216,479.6964,480.9591,418256400,{"time":5792,"open":16985,"high":16986,"low":16987,"close":16988,"volume":16989},483.5526,495.257,481.2214,493.6834,321951200,{"time":5799,"open":16991,"high":16992,"low":16993,"close":16994,"volume":16995},495.461,497.8504,485.2232,496.6265,339448700,{"time":5805,"open":16997,"high":16998,"low":16999,"close":17000,"volume":17001},499.016,507.651,498.5789,505.9027,237750100,{"time":5812,"open":17003,"high":17004,"low":17005,"close":17006,"volume":17007},507.5733,516.2764,504.8342,514.2657,263189600,{"time":5819,"open":17009,"high":17010,"low":17011,"close":17012,"volume":17013},514.3823,517.7819,509.6714,514.256,218093500,{"time":5826,"open":17015,"high":17016,"low":17017,"close":17018,"volume":17019},515.0622,515.2954,503.4938,512.2454,218623300,{"time":5832,"open":17021,"high":17022,"low":17023,"close":17024,"volume":17025},513.8481,521.4924,507.6122,518.695,203111800,{"time":5838,"open":17027,"high":17028,"low":17029,"close":17030,"volume":17031},517.8888,528.515,516.7911,527.2134,220171600,{"time":5843,"open":17033,"high":17034,"low":17035,"close":17036,"volume":17037},526.5335,534.3428,526.0769,530.6002,231882700,{"time":5849,"open":17039,"high":17040,"low":17041,"close":17042,"volume":17043},530.4247,536.2228,528.583,530.3175,233201500,{"time":5856,"open":17045,"high":17046,"low":17047,"close":17048,"volume":17049},531.6915,540.8708,528.661,540.4713,155010900,{"time":5863,"open":17051,"high":17052,"low":17053,"close":17054,"volume":17055},541.2509,549.2706,540.0328,545.6846,208240000,{"time":5870,"open":17057,"high":17058,"low":17059,"close":17060,"volume":17061},547.6727,550.7225,533.9132,534.9656,255958100,{"time":5877,"open":17063,"high":17064,"low":17065,"close":17066,"volume":17067},538.8733,542.5177,523.7205,530.5318,267223700,{"time":5884,"open":17069,"high":17070,"low":17071,"close":17072,"volume":17073},532.0716,540.6954,515.0965,519.2867,311250600,{"time":5891,"open":17075,"high":17076,"low":17077,"close":17078,"volume":17079},498.5698,520.8555,497.2348,519.3743,410688200,{"time":5898,"open":17081,"high":17082,"low":17083,"close":17084,"volume":17085},520.5633,540.8417,517.3865,540.1498,242599600,{"time":5905,"open":17087,"high":17088,"low":17089,"close":17090,"volume":17091},540.5591,548.7932,539.7113,547.7701,221129600,{"time":5911,"open":17093,"high":17094,"low":17095,"close":17096,"volume":17097},548.7931,549.7872,540.8611,549.2805,210963800,{"time":5917,"open":17099,"high":17100,"low":17101,"close":17102,"volume":17103},546.1524,546.4837,525.6597,526.5562,220583100,{"time":5924,"open":17105,"high":17106,"low":17107,"close":17108,"volume":17109},530.7365,548.647,526.1663,547.653,243219100,{"time":5931,"open":17111,"high":17112,"low":17113,"close":17114,"volume":17115},547.3899,558.2453,545.597,555.4321,297840600,{"time":5937,"open":17117,"high":17118,"low":17119,"close":17120,"volume":17121},556.4976,561.7464,554.7967,558.5794,219788100,{"time":5944,"open":17123,"high":17124,"low":17125,"close":17126,"volume":17127},557.5531,561.4238,552.5193,560.0554,258109600,{"time":5951,"open":17129,"high":17130,"low":17131,"close":17132,"volume":17133},558.4133,567.2397,553.8487,566.5066,211681700,{"time":5958,"open":17135,"high":17136,"low":17137,"close":17138,"volume":17139},568.1095,572.899,565.4899,571.4036,192956700,{"time":5965,"open":17141,"high":17142,"low":17143,"close":17144,"volume":17145},570.6802,571.6576,561.463,565.9787,202185500,{"time":5971,"open":17147,"high":17148,"low":17149,"close":17150,"volume":17151},569.4389,570.1622,555.6179,558.1592,220360200,{"time":5978,"open":17153,"high":17154,"low":17155,"close":17156,"volume":17157},558.296,586.114,555.0802,584.6967,239555400,{"time":5984,"open":17159,"high":17160,"low":17161,"close":17162,"volume":17163},586.2801,586.632,570.6899,572.5373,242874400,{"time":5991,"open":17165,"high":17166,"low":17167,"close":17168,"volume":17169},572.9968,582.7028,570.8562,582.0772,221423000,{"time":5998,"open":17171,"high":17172,"low":17173,"close":17174,"volume":17175},585.9967,589.7403,581.7742,588.9583,152240300,{"time":6004,"open":17177,"high":17178,"low":17179,"close":17180,"volume":17181},589.369,595.3313,588.7531,594.0997,161443900,{"time":6011,"open":17183,"high":17184,"low":17185,"close":17186,"volume":17187},593.9825,594.7057,588.5478,590.581,168103400,{"time":6018,"open":17189,"high":17190,"low":17191,"close":17192,"volume":17193},592.3305,594.0704,569.7176,579.7603,419353600,{"time":6025,"open":17195,"high":17196,"low":17197,"close":17198,"volume":17199},579.5053,590.872,576.3375,583.546,196984300,{"time":6032,"open":17201,"high":17202,"low":17203,"close":17204,"volume":17205},576.5631,581.1824,569.3154,580.5449,201724000,{"time":6038,"open":17207,"high":17208,"low":17209,"close":17210,"volume":17211},584.7816,588.1455,567.403,569.3057,228482200,{"time":6045,"open":17213,"high":17214,"low":17215,"close":17216,"volume":17217},564.6766,587.8121,564.2647,586.0664,254621200,{"time":6052,"open":17219,"high":17220,"low":17221,"close":17222,"volume":17223},589.0968,599.0121,587.1353,596.2562,166485700,{"time":6058,"open":17225,"high":17226,"low":17227,"close":17228,"volume":17229},583.3498,598.2078,583.1831,590.2246,257820000,{"time":6064,"open":17231,"high":17232,"low":17233,"close":17234,"volume":17235},581.251,596.4131,579.113,589.1949,216528100,{"time":6071,"open":17237,"high":17238,"low":17239,"close":17240,"volume":17241},592.3922,599.218,586.9784,597.9529,169013200,{"time":6078,"open":17243,"high":17244,"low":17245,"close":17246,"volume":17247},599.1101,601.4148,587.9199,588.3809,170833900,{"time":6084,"open":17249,"high":17250,"low":17251,"close":17252,"volume":17253},590.4208,591.4114,571.2181,582.7319,315266100,{"time":1078,"open":17255,"high":17256,"low":17257,"close":17258,"volume":17259},584.6933,585.831,554.7319,564.8236,416381600,{"time":10,"open":17261,"high":17262,"low":17263,"close":17264,"volume":17265},556.6541,558.5665,539.0892,551.9663,393756600,{"time":1098,"open":17267,"high":17268,"low":17269,"close":17270,"volume":17271},551.9467,559.9495,548.2886,554.7776,328327300,{"time":1114,"open":17273,"high":17274,"low":17275,"close":17276,"volume":17277},561.4863,567.0048,546.0129,546.5933,262797700,{"time":1131,"open":17279,"high":17280,"low":17281,"close":17282,"volume":17283},540.8585,558.1615,496.819,497.0354,569903400,{"time":1147,"open":17285,"high":17286,"low":17287,"close":17288,"volume":17289},481.208,539.6683,473.9386,525.2278,924492800,{"time":1162,"open":17291,"high":17292,"low":17293,"close":17294,"volume":17295},535.1729,535.3991,511.8005,517.8207,288279800,{"time":1179,"open":17297,"high":17298,"low":17299,"close":17300,"volume":17301},512.6563,542.0586,500.1635,541.6553,361176900,{"time":6137,"open":17303,"high":17304,"low":17305,"close":17306,"volume":17307},542.3932,559.1058,532.6841,557.5123,312393800,{"time":6143,"open":17309,"high":17310,"low":17311,"close":17312,"volume":17313},553.3906,561.0044,546.9671,555.1318,245246100,{"time":6150,"open":17315,"high":17316,"low":17317,"close":17318,"volume":17319},571.9823,584.7996,567.6246,584.5045,360544500,{"time":6157,"open":17321,"high":17322,"low":17323,"close":17324,"volume":17325},578.504,585.8226,566.208,569.6608,370870100,{"time":6163,"open":17327,"high":17328,"low":17329,"close":17330,"volume":17331},576.5073,583.5209,568.9919,579.773,301608500,{"time":6170,"open":17333,"high":17334,"low":17335,"close":17336,"volume":17337},578.1696,591.0264,575.5137,589.364,341418300,{"time":6176,"open":17339,"high":17340,"low":17341,"close":17342,"volume":17343},589.9345,595.1873,585.7637,587.2589,346556600,{"time":6181,"open":17345,"high":17346,"low":17347,"close":17348,"volume":17349},590.6034,594.5873,584.9105,586.3115,332849900,{"time":6187,"open":17351,"high":17352,"low":17353,"close":17354,"volume":17355},587.0611,608.1249,583.9534,606.6647,382082900,{"time":6193,"open":17357,"high":17358,"low":17359,"close":17360,"volume":17361},609.1017,617.8824,606.793,616.955,280108800,{"time":6199,"open":17363,"high":17364,"low":17365,"close":17366,"volume":17367},615.0015,618.4645,609.5852,615.258,321151600,{"time":6206,"open":17369,"high":17370,"low":17371,"close":17372,"volume":17373},614.8042,621.0296,609.7627,619.165,349710600,{"time":6213,"open":17375,"high":17376,"low":17377,"close":17378,"volume":17379},620.3389,629.0309,617.7936,628.5573,322104800,{"time":6219,"open":17381,"high":17382,"low":17383,"close":17384,"volume":17385},628.9321,631.2703,610.9861,613.3835,439381100,{"time":6224,"open":17387,"high":17388,"low":17389,"close":17390,"volume":17391},617.2805,629.0999,617.1918,628.6362,343884300,{"time":6230,"open":17393,"high":17394,"low":17395,"close":17396,"volume":17397},628.9124,637.5254,626.1499,634.8123,311485900,{"time":6237,"open":17399,"high":17400,"low":17401,"close":17402,"volume":17403},634.24,637.8312,624.4629,636.6572,341334900,{"time":6244,"open":17405,"high":17406,"low":17407,"close":17408,"volume":17409},635.4042,640.7713,632.9673,636.4007,287238700,{"time":6250,"open":17411,"high":17412,"low":17413,"close":17414,"volume":17415},628.9519,643.4647,626.4065,638.5613,303202500,{"time":6257,"open":17417,"high":17418,"low":17419,"close":17420,"volume":17421},639.9228,650.2721,638.5416,648.5949,350016000,{"time":6264,"open":17423,"high":17424,"low":17425,"close":17426,"volume":17427},650.795,657.4569,645.5266,656.616,415298400,{"time":6271,"open":17429,"high":17430,"low":17431,"close":17432,"volume":17433},655.1321,660.2171,647.4251,654.756,378044600,{"time":6278,"open":17435,"high":17436,"low":17437,"close":17438,"volume":17439},657.2689,665.5001,654.5482,662.0672,359722800,{"time":6283,"open":17441,"high":17442,"low":17443,"close":17444,"volume":17445},664.4514,666.7566,645.8719,646.05,413270100,{"time":6288,"open":17447,"high":17448,"low":17449,"close":17450,"volume":17451},653.5986,663.0763,646.1984,657.2986,457106900,{"time":6293,"open":17453,"high":17454,"low":17455,"close":17456,"volume":17457},660.1974,671.2283,656.2203,670.0213,337267400,{"time":6299,"open":17459,"high":17460,"low":17461,"close":17462,"volume":17463},675.4429,682.3384,671.9901,674.78,374234900,{"time":6305,"open":17465,"high":17466,"low":17467,"close":17468,"volume":17469},678.3515,678.4801,654.1526,663.8083,395772100,{"time":6312,"open":17471,"high":17472,"low":17473,"close":17474,"volume":17475},670.0114,677.6491,656.1906,664.7581,397413300,{"time":6319,"open":17477,"high":17478,"low":17479,"close":17480,"volume":17481},662.552,668.3494,643.9031,651.9958,588876300,{"time":6325,"open":17483,"high":17484,"low":17485,"close":17486,"volume":17487},655.6168,676.3729,654.5285,676.0959,282606600,{"time":6331,"open":17489,"high":17490,"low":17491,"close":17492,"volume":17493},671.5647,681.0425,671.4955,678.3713,322604800,{"time":6337,"open":17495,"high":17496,"low":17497,"close":17498,"volume":17499},679.2617,681.8933,671.9209,674.4833,398546900,{"time":6342,"open":17501,"high":17502,"low":17503,"close":17504,"volume":17505},678.4207,678.4405,664.0359,675.3154,535716400,{"time":6349,"open":17507,"high":17508,"low":17509,"close":17510,"volume":17511},678.6393,686.2995,675.3153,684.96,215455600,{"time":6354,"open":17513,"high":17514,"low":17515,"close":17516,"volume":17517},682.2114,683.8586,674.5513,677.8753,273242200,{"time":6358,"open":17519,"high":17520,"low":17521,"close":17522,"volume":17523},681.2192,689.9212,681.0605,688.6909,360934000,{"time":6364,"open":17525,"high":17526,"low":17527,"close":17528,"volume":17529},685.3271,690.6952,680.723,686.2996,394113600,{"time":6370,"open":17531,"high":17532,"low":17533,"close":17534,"volume":17535},676.2083,685.7737,671.3265,683.8883,379639600,{"time":6376,"open":17537,"high":17538,"low":17539,"close":17540,"volume":17541},685.1386,692.4317,679.5225,686.6071,376473400,{"time":6382,"open":17543,"high":17544,"low":17545,"close":17546,"volume":17547},684.2357,691.5584,670.5525,685.2676,495134100,{"time":6387,"open":17549,"high":17550,"low":17551,"close":17552,"volume":17553},684.0769,691.7371,672.2692,676.4664,430521300,{"time":6392,"open":17555,"high":17556,"low":17557,"close":17558,"volume":17559},674.8688,684.712,670.5426,684.0869,313608400,{"time":6397,"open":17561,"high":17562,"low":17563,"close":17564,"volume":17565},682.4992,688.3038,674.7299,680.6734,375706200,{"time":6403,"open":17567,"high":17568,"low":17569,"close":17570,"volume":17571},673.44,683.2831,664.47,667.1689,478956000,{"time":6410,"open":17573,"high":17574,"low":17575,"close":17576,"volume":17577},661.2254,678.0638,656.2344,657.1572,458697100,{"time":6416,"open":17579,"high":17580,"low":17581,"close":17582,"volume":17583},663.1999,669.213,641.4704,645.301,526103700,{"time":6423,"open":17585,"high":17586,"low":17587,"close":17588,"volume":17589},654.7531,659.2802,629.9189,630.894,522057800,{"time":6430,"open":17591,"high":17592,"low":17593,"close":17594,"volume":17595},636.8837,655.2009,626.1083,652.5244,418010200,{"time":6437,"open":17597,"high":17598,"low":17599,"close":17600,"volume":17601},652.5543,678.5924,647.7784,676.0353,302080200,{"time":6444,"open":17603,"high":17604,"low":17605,"close":17606,"volume":17607},673.9956,708.7994,673.1699,706.5607,296541000,{"time":6450,"open":17609,"high":17610,"low":17611,"close":17612,"volume":17613},705.2075,710.8688,698.7403,710.3416,246362700,{"time":6457,"open":17615,"high":17616,"low":17617,"close":17618,"volume":17619},709.5754,721.2164,704.7996,717.0177,228403200,{"time":6464,"open":17621,"high":17622,"low":17623,"close":17624,"volume":17625},716.4406,734.3599,711.3862,733.9022,241124400,{"time":6470,"open":17627,"high":17628,"low":17629,"close":17630,"volume":17631},732.7381,745.7522,728.1414,735.4444,248127900,{"time":6476,"open":17633,"high":17634,"low":17635,"close":17636,"volume":17637},736.101,745.1651,727.8429,741.8818,232962000,{"time":6481,"open":17639,"high":17640,"low":17641,"close":17642,"volume":17643},746.2297,754.2591,744.4487,752.6671,179868200,{"time":6488,"open":17645,"high":17646,"low":17647,"close":17648,"volume":17649},751.5528,756.5674,731.8227,733.8325,270531700,{"time":6494,"open":17651,"high":17652,"low":17653,"close":17654,"volume":17655},739.6132,743.1354,718.9479,738.0114,340753900,{"time":6499,"open":17657,"high":17658,"low":17659,"close":17660,"volume":17661},748.0604,752.8661,735.4941,744.8903,294090400,{"time":6506,"open":17663,"high":17664,"low":17665,"close":17666,"volume":17667},745.8479,748.3218,714.805,727.1843,295882800,{"time":6513,"open":17669,"high":17670,"low":17671,"close":17672,"volume":17673},734.7056,749.449,730.2766,742.9352,218209900,{"time":6519,"open":17675,"high":17676,"low":17677,"close":17678,"volume":17679},746.8853,753.5488,737.6782,753.08,221795200,{"time":6526,"open":17681,"high":17682,"low":17683,"close":17684,"volume":17685},750.6061,753.7084,738.965,741.4488,232062300,{"time":6532,"open":17687,"high":17688,"low":17689,"close":17690,"volume":17691},745.2095,748.1622,733.3889,737.0996,217802100,{"time":6539,"open":17693,"high":17694,"low":17695,"close":17696,"volume":17697},743.0648,747.045,727.294,745.1796,288737800,{"time":6545,"open":17699,"high":17700,"low":17701,"close":17702,"volume":17703},747.5836,774.9257,746.9452,771.3446,255774600,{"time":6551,"open":17705,"high":17706,"low":17707,"close":17708,"volume":17709},770.6862,777.4395,767.2947,774.417,176171600,{"time":6557,"open":17711,"high":17712,"low":17713,"close":17714,"volume":17715},774.2574,774.8559,760.1524,763.8232,203292500,{"time":6564,"open":17717,"high":17718,"low":17719,"close":17720,"volume":17721},762.8856,773.3795,760.1923,767.4443,159906200,{"time":6570,"open":17723,"high":17724,"low":17725,"close":17726,"volume":17727},765.4293,772.1127,757.5987,768.2822,187089100,{"time":6576,"open":17729,"high":17730,"low":17731,"close":17732,"volume":17733},767.165,767.7934,754.7658,762.3968,165811600,{"time":6582,"open":17735,"high":17736,"low":17737,"close":17738,"volume":17739},757.1199,762,747.7432,761.69,264453000,{"time":6589,"open":17741,"high":17742,"low":17743,"close":17744,"volume":17745},766.25,775.14,763.25,771.35,220869100,{"time":6596,"open":17747,"high":17748,"low":17749,"close":17750,"volume":17751},768.35,769.54,758.79,763.99,189423100,[17753,17757,17760,17764,17767,17770,17772,17775,17778,17781,17784,17787,17790,17793,17796,17799,17802,17805,17808,17811,17814,17817,17820,17823,17826,17829,17832,17835,17838,17841,17844,17847,17850,17853,17856,17859,17862,17865,17868,17870,17873,17876,17879,17882,17885,17888,17891,17893,17896,17899,17902,17905,17908,17911,17914,17917,17920,17923,17926,17929,17932,17935,17938,17941,17943,17946,17949,17952,17955,17958,17961,17964,17967,17970,17973,17976,17979,17981,17984,17987,17990,17993,17996,17999,18002,18005,18008,18011,18014,18017,18020,18023,18026,18029,18032,18035,18038,18041,18044,18047,18050,18053,18056,18059,18062,18065,18068,18071,18074,18076,18079,18081,18083,18086,18089,18092,18095,18098,18101,18104,18106,18108,18111,18114,18117,18120,18123,18126,18129,18132,18134,18136,18139,18142,18144,18147,18150,18152,18155,18158,18161,18164,18167,18169,18172,18175,18178,18181,18184,18187,18190,18193,18196,18199,18202,18205,18208,18211,18214,18217,18220,18223,18226,18229,18232,18235,18238,18241,18244,18247,18250,18253,18256,18259,18262,18265,18268,18271,18274,18277,18280,18283,18286,18289,18292,18295,18298,18301,18304,18307,18310,18313,18315,18317,18320,18322,18325,18328,18331,18334,18337,18340,18343,18346,18348,18351,18354,18357,18360,18363,18366,18368,18371,18374,18377,18380,18383,18386,18389,18392,18395,18398,18401,18404,18407,18410,18413,18416,18419,18422,18425,18428,18431,18434,18437,18440,18443,18446,18449,18452,18454,18457,18460,18463,18466,18468,18471,18474,18477,18480,18483,18486,18489,18492,18495,18498,18501,18504,18507,18510,18513,18516,18519,18522,18525,18528,18531,18534,18537,18540,18543,18546,18549,18552,18555,18558,18561,18564,18567,18570,18573,18576,18579,18582,18585,18588,18591,18594,18597,18600,18603,18606,18609,18612,18615,18618,18621,18624,18627,18630,18633,18636,18639,18642,18645,18648,18651,18654,18657,18660,18663,18666,18669,18672,18675,18678,18681,18684,18687,18690,18693,18695,18698,18701,18704,18707,18710,18713,18716,18719,18722],{"date":8513,"price":17754,"returns":17755,"isSignal":9},59.99,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},null,{"date":9223,"price":17758,"returns":17759,"isSignal":9},84.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9229,"price":17761,"returns":17762,"isSignal":320,"signalType":17763},84.01,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},"STATISTICAL",{"date":9236,"price":17765,"returns":17766,"isSignal":9},83.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9257,"price":17768,"returns":17769,"isSignal":9},82.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9264,"price":8767,"returns":17771,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9271,"price":17773,"returns":17774,"isSignal":9},81.02,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9278,"price":17776,"returns":17777,"isSignal":9},79.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9285,"price":17779,"returns":17780,"isSignal":9},79.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9292,"price":17782,"returns":17783,"isSignal":9},78.64,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9299,"price":17785,"returns":17786,"isSignal":9},78.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9306,"price":17788,"returns":17789,"isSignal":9},77.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9313,"price":17791,"returns":17792,"isSignal":9},77.73,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9319,"price":17794,"returns":17795,"isSignal":9},78.1,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9325,"price":17797,"returns":17798,"isSignal":9},78.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9332,"price":17800,"returns":17801,"isSignal":9},79.16,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9339,"price":17803,"returns":17804,"isSignal":9},79.52,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9345,"price":17806,"returns":17807,"isSignal":9},79.39,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9352,"price":17809,"returns":17810,"isSignal":320,"signalType":17763},78.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9359,"price":17812,"returns":17813,"isSignal":9},76.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9366,"price":17815,"returns":17816,"isSignal":9},75.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9373,"price":17818,"returns":17819,"isSignal":320,"signalType":17763},73.39,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9380,"price":17821,"returns":17822,"isSignal":320,"signalType":17763},71.42,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9387,"price":17824,"returns":17825,"isSignal":9},70.42,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9394,"price":17827,"returns":17828,"isSignal":9},69.22,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9401,"price":17830,"returns":17831,"isSignal":9},68.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9408,"price":17833,"returns":17834,"isSignal":9},69.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9415,"price":17836,"returns":17837,"isSignal":9},71.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9422,"price":17839,"returns":17840,"isSignal":9},72.39,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9429,"price":17842,"returns":17843,"isSignal":9},73.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9436,"price":17845,"returns":17846,"isSignal":9},75.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9443,"price":17848,"returns":17849,"isSignal":9},75.5,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9450,"price":17851,"returns":17852,"isSignal":9},75.62,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9457,"price":17854,"returns":17855,"isSignal":9},75.57,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9464,"price":17857,"returns":17858,"isSignal":9},75.22,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9471,"price":17860,"returns":17861,"isSignal":9},74.43,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9478,"price":17863,"returns":17864,"isSignal":9},73.81,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9485,"price":17866,"returns":17867,"isSignal":9},72.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9491,"price":17839,"returns":17869,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9498,"price":17871,"returns":17872,"isSignal":9},72.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9505,"price":17874,"returns":17875,"isSignal":9},72.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9512,"price":17877,"returns":17878,"isSignal":9},72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9519,"price":17880,"returns":17881,"isSignal":9},72.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9526,"price":17883,"returns":17884,"isSignal":9},71.36,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9532,"price":17886,"returns":17887,"isSignal":9},71.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9539,"price":17889,"returns":17890,"isSignal":9},70.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9546,"price":17830,"returns":17892,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9553,"price":17894,"returns":17895,"isSignal":9},67.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9559,"price":17897,"returns":17898,"isSignal":320,"signalType":17763},65.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9566,"price":17900,"returns":17901,"isSignal":9},63.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9573,"price":17903,"returns":17904,"isSignal":9},62.52,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9580,"price":17906,"returns":17907,"isSignal":9},62.67,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9587,"price":17909,"returns":17910,"isSignal":9},62.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9594,"price":17912,"returns":17913,"isSignal":9},63.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9601,"price":17915,"returns":17916,"isSignal":9},64.54,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9608,"price":17918,"returns":17919,"isSignal":9},65.19,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9615,"price":17921,"returns":17922,"isSignal":9},65.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9622,"price":17924,"returns":17925,"isSignal":9},66.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9629,"price":17927,"returns":17928,"isSignal":9},67.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9636,"price":17930,"returns":17931,"isSignal":9},68.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9643,"price":17933,"returns":17934,"isSignal":9},68.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9649,"price":17936,"returns":17937,"isSignal":9},68.26,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9656,"price":17939,"returns":17940,"isSignal":9},68.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9663,"price":437,"returns":17942,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9670,"price":17944,"returns":17945,"isSignal":9},68.68,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9677,"price":17947,"returns":17948,"isSignal":9},68.73,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9684,"price":17950,"returns":17951,"isSignal":9},68.55,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9691,"price":17953,"returns":17954,"isSignal":9},68.14,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9698,"price":17956,"returns":17957,"isSignal":9},67.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9704,"price":17959,"returns":17960,"isSignal":9},66.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9711,"price":17962,"returns":17963,"isSignal":9},66.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9718,"price":17965,"returns":17966,"isSignal":9},66.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9725,"price":17968,"returns":17969,"isSignal":9},66.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9731,"price":17971,"returns":17972,"isSignal":9},67.65,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9738,"price":17974,"returns":17975,"isSignal":9},68.19,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9745,"price":17977,"returns":17978,"isSignal":9},68.81,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9752,"price":17947,"returns":17980,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9759,"price":17982,"returns":17983,"isSignal":9},68.09,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9766,"price":17985,"returns":17986,"isSignal":9},67.62,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9773,"price":17988,"returns":17989,"isSignal":9},66.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9780,"price":17991,"returns":17992,"isSignal":9},65.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9787,"price":17994,"returns":17995,"isSignal":9},64.99,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9794,"price":17997,"returns":17998,"isSignal":9},64.91,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9801,"price":18000,"returns":18001,"isSignal":9},64.42,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9808,"price":18003,"returns":18004,"isSignal":9},64.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9815,"price":18006,"returns":18007,"isSignal":9},63.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9822,"price":18009,"returns":18010,"isSignal":9},63.41,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9829,"price":18012,"returns":18013,"isSignal":9},62.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9836,"price":18015,"returns":18016,"isSignal":9},60.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9843,"price":18018,"returns":18019,"isSignal":9},60.04,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9850,"price":18021,"returns":18022,"isSignal":320,"signalType":17763},58.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9857,"price":18024,"returns":18025,"isSignal":320,"signalType":17763},56.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9864,"price":18027,"returns":18028,"isSignal":320,"signalType":17763},54.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9871,"price":18030,"returns":18031,"isSignal":9},53.42,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9878,"price":18033,"returns":18034,"isSignal":9},52.45,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9885,"price":18036,"returns":18037,"isSignal":9},52.62,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9892,"price":18039,"returns":18040,"isSignal":9},53.78,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9899,"price":18042,"returns":18043,"isSignal":9},54.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9906,"price":18045,"returns":18046,"isSignal":9},54.91,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9912,"price":18048,"returns":18049,"isSignal":9},54.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9919,"price":18051,"returns":18052,"isSignal":9},53.72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9926,"price":18054,"returns":18055,"isSignal":9},52.3,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9933,"price":18057,"returns":18058,"isSignal":9},51.01,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9940,"price":18060,"returns":18061,"isSignal":320,"signalType":17763},50.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9947,"price":18063,"returns":18064,"isSignal":9},50.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9954,"price":18066,"returns":18067,"isSignal":9},50.91,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9961,"price":18069,"returns":18070,"isSignal":9},51.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9968,"price":18072,"returns":18073,"isSignal":9},52.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9975,"price":18051,"returns":18075,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9982,"price":18077,"returns":18078,"isSignal":9},54.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9989,"price":18048,"returns":18080,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9996,"price":18027,"returns":18082,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10003,"price":18084,"returns":18085,"isSignal":9},54.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10009,"price":18087,"returns":18088,"isSignal":9},54.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10016,"price":18090,"returns":18091,"isSignal":9},54.11,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10022,"price":18093,"returns":18094,"isSignal":9},53.83,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10029,"price":18096,"returns":18097,"isSignal":9},54.01,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10036,"price":18099,"returns":18100,"isSignal":9},54.22,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10043,"price":18102,"returns":18103,"isSignal":9},53.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10050,"price":172,"returns":18105,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10057,"price":242,"returns":18107,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10064,"price":18109,"returns":18110,"isSignal":9},51.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10071,"price":18112,"returns":18113,"isSignal":9},50.86,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10078,"price":18115,"returns":18116,"isSignal":9},50.69,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10085,"price":18118,"returns":18119,"isSignal":9},50.36,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10092,"price":18121,"returns":18122,"isSignal":9},50.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10099,"price":18124,"returns":18125,"isSignal":9},51.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10105,"price":18127,"returns":18128,"isSignal":9},51.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10112,"price":18130,"returns":18131,"isSignal":9},51.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10119,"price":18054,"returns":18133,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10126,"price":43,"returns":18135,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10133,"price":18137,"returns":18138,"isSignal":9},53.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10140,"price":18140,"returns":18141,"isSignal":9},53.85,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10147,"price":18042,"returns":18143,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10153,"price":18145,"returns":18146,"isSignal":9},55.45,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10160,"price":18148,"returns":18149,"isSignal":9},55.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10167,"price":18024,"returns":18151,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10174,"price":18153,"returns":18154,"isSignal":9},57.52,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10181,"price":18156,"returns":18157,"isSignal":9},58.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10195,"price":18159,"returns":18160,"isSignal":9},59.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10202,"price":18162,"returns":18163,"isSignal":9},59.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10223,"price":18165,"returns":18166,"isSignal":9},59.9,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10236,"price":31,"returns":18168,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11816,"price":18170,"returns":18171,"isSignal":320,"signalType":17763},97.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11823,"price":18173,"returns":18174,"isSignal":320,"signalType":17763},94.78,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11830,"price":18176,"returns":18177,"isSignal":9},93.65,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11836,"price":18179,"returns":18180,"isSignal":9},92.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11843,"price":18182,"returns":18183,"isSignal":9},91.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11850,"price":18185,"returns":18186,"isSignal":9},92.3,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11857,"price":18188,"returns":18189,"isSignal":9},92.41,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11864,"price":18191,"returns":18192,"isSignal":9},91.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11871,"price":18194,"returns":18195,"isSignal":9},90.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11878,"price":18197,"returns":18198,"isSignal":9},90.26,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11885,"price":18200,"returns":18201,"isSignal":9},89.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11892,"price":18203,"returns":18204,"isSignal":9},90.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11899,"price":18206,"returns":18207,"isSignal":9},90.87,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11906,"price":18209,"returns":18210,"isSignal":9},92.18,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11913,"price":18212,"returns":18213,"isSignal":9},93.2,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11919,"price":18215,"returns":18216,"isSignal":9},94.56,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11926,"price":18218,"returns":18219,"isSignal":9},94.83,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11933,"price":18221,"returns":18222,"isSignal":9},96.12,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11940,"price":18224,"returns":18225,"isSignal":9},96.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11947,"price":18227,"returns":18228,"isSignal":9},96.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11954,"price":18230,"returns":18231,"isSignal":9},95.43,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11961,"price":18233,"returns":18234,"isSignal":9},95.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11968,"price":18236,"returns":18237,"isSignal":9},93.64,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11975,"price":18239,"returns":18240,"isSignal":9},92.28,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11982,"price":18242,"returns":18243,"isSignal":9},90.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11989,"price":18245,"returns":18246,"isSignal":320,"signalType":17763},88.64,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11996,"price":18248,"returns":18249,"isSignal":320,"signalType":17763},87.27,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12003,"price":18251,"returns":18252,"isSignal":9},86.42,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12010,"price":18254,"returns":18255,"isSignal":9},86.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12017,"price":18257,"returns":18258,"isSignal":9},86.65,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12024,"price":18260,"returns":18261,"isSignal":9},87.52,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12031,"price":18263,"returns":18264,"isSignal":9},88.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12038,"price":18266,"returns":18267,"isSignal":9},88.5,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12045,"price":18269,"returns":18270,"isSignal":9},88.26,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12052,"price":18272,"returns":18273,"isSignal":9},87.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12059,"price":18275,"returns":18276,"isSignal":320,"signalType":17763},87.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12066,"price":18278,"returns":18279,"isSignal":9},85.94,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12073,"price":18281,"returns":18282,"isSignal":320,"signalType":17763},83.46,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12080,"price":18284,"returns":18285,"isSignal":320,"signalType":17763},78.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12087,"price":18287,"returns":18288,"isSignal":9},72.72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12094,"price":18290,"returns":18291,"isSignal":9},67.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12101,"price":18293,"returns":18294,"isSignal":9},63.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12108,"price":18296,"returns":18297,"isSignal":9},61.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12115,"price":18299,"returns":18300,"isSignal":320,"signalType":17763},61.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12122,"price":18302,"returns":18303,"isSignal":320,"signalType":17763},59.46,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12129,"price":18305,"returns":18306,"isSignal":9},59.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12136,"price":18308,"returns":18309,"isSignal":9},58.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12143,"price":18311,"returns":18312,"isSignal":9},57.86,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12150,"price":1152,"returns":18314,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12157,"price":1025,"returns":18316,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12164,"price":18318,"returns":18319,"isSignal":9},59.75,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12171,"price":17754,"returns":18321,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12178,"price":18323,"returns":18324,"isSignal":9},59.56,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12185,"price":18326,"returns":18327,"isSignal":9},58.85,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12191,"price":18329,"returns":18330,"isSignal":9},58.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12198,"price":18332,"returns":18333,"isSignal":9},57.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12205,"price":18335,"returns":18336,"isSignal":9},56.55,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12212,"price":18338,"returns":18339,"isSignal":9},55.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12219,"price":18341,"returns":18342,"isSignal":9},54.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12226,"price":18344,"returns":18345,"isSignal":320,"signalType":17763},52.26,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12233,"price":481,"returns":18347,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12240,"price":18349,"returns":18350,"isSignal":9},49.89,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12247,"price":18352,"returns":18353,"isSignal":9},50.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12254,"price":18355,"returns":18356,"isSignal":9},51.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12261,"price":18358,"returns":18359,"isSignal":9},54.18,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12268,"price":18361,"returns":18362,"isSignal":9},55.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12275,"price":18364,"returns":18365,"isSignal":9},57.02,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12282,"price":18311,"returns":18367,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12289,"price":18369,"returns":18370,"isSignal":9},59.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12296,"price":18372,"returns":18373,"isSignal":9},59.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12303,"price":18375,"returns":18376,"isSignal":9},59.66,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12310,"price":18378,"returns":18379,"isSignal":9},60.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12317,"price":18381,"returns":18382,"isSignal":9},61.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12324,"price":18384,"returns":18385,"isSignal":9},61.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12331,"price":18387,"returns":18388,"isSignal":9},62.12,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12338,"price":18390,"returns":18391,"isSignal":9},62.57,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12345,"price":18393,"returns":18394,"isSignal":9},62.27,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12352,"price":18396,"returns":18397,"isSignal":9},61.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12358,"price":18399,"returns":18400,"isSignal":9},61.36,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12365,"price":18402,"returns":18403,"isSignal":9},62.16,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12372,"price":18405,"returns":18406,"isSignal":9},63.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12379,"price":18408,"returns":18409,"isSignal":9},64.58,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12386,"price":18411,"returns":18412,"isSignal":9},66.3,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12393,"price":18414,"returns":18415,"isSignal":9},67.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12400,"price":18417,"returns":18418,"isSignal":9},68.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12407,"price":18420,"returns":18421,"isSignal":9},68.67,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12414,"price":18423,"returns":18424,"isSignal":9},69.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12421,"price":18426,"returns":18427,"isSignal":9},70.02,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12428,"price":18429,"returns":18430,"isSignal":9},70.28,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12435,"price":18432,"returns":18433,"isSignal":9},70.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12442,"price":18435,"returns":18436,"isSignal":9},70.99,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12448,"price":18438,"returns":18439,"isSignal":9},71.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12455,"price":18441,"returns":18442,"isSignal":9},71.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12462,"price":18444,"returns":18445,"isSignal":9},71.68,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12469,"price":18447,"returns":18448,"isSignal":9},72.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1564,"price":18450,"returns":18451,"isSignal":9},88.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1571,"price":559,"returns":18453,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1576,"price":18455,"returns":18456,"isSignal":9},82.94,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1587,"price":18458,"returns":18459,"isSignal":9},80.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1592,"price":18461,"returns":18462,"isSignal":9},81.37,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1599,"price":18464,"returns":18465,"isSignal":9},81.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1605,"price":1167,"returns":18467,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1610,"price":18469,"returns":18470,"isSignal":9},80.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1653,"price":18472,"returns":18473,"isSignal":9},86.39,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":59,"price":18475,"returns":18476,"isSignal":9},164.47,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":2888,"price":18478,"returns":18479,"isSignal":9},161.66,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":2907,"price":18481,"returns":18482,"isSignal":9},157,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":2912,"price":18484,"returns":18485,"isSignal":9},156.78,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3003,"price":18487,"returns":18488,"isSignal":9},162.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3010,"price":18490,"returns":18491,"isSignal":9},160.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3016,"price":18493,"returns":18494,"isSignal":9},158.57,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3022,"price":18496,"returns":18497,"isSignal":9},156.54,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3027,"price":18499,"returns":18500,"isSignal":9},153.96,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":413,"price":18502,"returns":18503,"isSignal":9},153.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3038,"price":18505,"returns":18506,"isSignal":9},153.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3045,"price":18508,"returns":18509,"isSignal":9},154.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3051,"price":18511,"returns":18512,"isSignal":9},155.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3058,"price":18514,"returns":18515,"isSignal":9},157.97,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3151,"price":18517,"returns":18518,"isSignal":9},169.83,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":169,"price":18520,"returns":18521,"isSignal":320,"signalType":17763},222.66,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":186,"price":18523,"returns":18524,"isSignal":320,"signalType":17763},219.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":551,"price":18526,"returns":18527,"isSignal":9},215.85,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3984,"price":18529,"returns":18530,"isSignal":9},215.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":238,"price":18532,"returns":18533,"isSignal":320,"signalType":17763},267.25,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":257,"price":18535,"returns":18536,"isSignal":320,"signalType":17763},247.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":646,"price":18538,"returns":18539,"isSignal":320,"signalType":17763},230.64,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":663,"price":18541,"returns":18542,"isSignal":9},222.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":680,"price":18544,"returns":18545,"isSignal":9},219.22,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":696,"price":18547,"returns":18548,"isSignal":9},222.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4408,"price":18550,"returns":18551,"isSignal":9},230.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4415,"price":18553,"returns":18554,"isSignal":9},235.98,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4421,"price":18556,"returns":18557,"isSignal":9},243.54,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4428,"price":18559,"returns":18560,"isSignal":9},244.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":870,"price":18562,"returns":18563,"isSignal":320,"signalType":17763},365.86,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":276,"price":18565,"returns":18566,"isSignal":9},357.18,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":291,"price":18568,"returns":18569,"isSignal":9},354.99,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":910,"price":18571,"returns":18572,"isSignal":9},350.97,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":925,"price":18574,"returns":18575,"isSignal":320,"signalType":17763},344.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":940,"price":18577,"returns":18578,"isSignal":9},344.65,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":954,"price":18580,"returns":18581,"isSignal":9},338.96,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":969,"price":18583,"returns":18584,"isSignal":9},335.37,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":984,"price":18586,"returns":18587,"isSignal":9},334.85,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5186,"price":18589,"returns":18590,"isSignal":9},339.98,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5193,"price":18592,"returns":18593,"isSignal":9},343.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5220,"price":18595,"returns":18596,"isSignal":9},364.73,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5227,"price":18598,"returns":18599,"isSignal":9},361.47,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5233,"price":18601,"returns":18602,"isSignal":9},360,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5240,"price":18604,"returns":18605,"isSignal":9},352.94,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":998,"price":18607,"returns":18608,"isSignal":9},343.49,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1014,"price":18610,"returns":18611,"isSignal":9},335.05,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1031,"price":18613,"returns":18614,"isSignal":9},329.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1047,"price":18616,"returns":18617,"isSignal":9},321.36,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1063,"price":18619,"returns":18620,"isSignal":9},319.39,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5277,"price":18622,"returns":18623,"isSignal":9},323.63,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5284,"price":18625,"returns":18626,"isSignal":9},327.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5291,"price":18628,"returns":18629,"isSignal":9},333.38,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5298,"price":18631,"returns":18632,"isSignal":9},340.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5305,"price":18634,"returns":18635,"isSignal":9},345.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5312,"price":18637,"returns":18638,"isSignal":9},348.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5319,"price":18640,"returns":18641,"isSignal":9},351.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5326,"price":18643,"returns":18644,"isSignal":9},348.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5332,"price":18646,"returns":18647,"isSignal":9},346.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5339,"price":18649,"returns":18650,"isSignal":9},343.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5346,"price":18652,"returns":18653,"isSignal":9},340.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5352,"price":18655,"returns":18656,"isSignal":9},341.48,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5359,"price":18658,"returns":18659,"isSignal":9},343.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5366,"price":18661,"returns":18662,"isSignal":9},347.73,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5373,"price":18664,"returns":18665,"isSignal":9},353,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5380,"price":18667,"returns":18668,"isSignal":9},356.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5386,"price":18670,"returns":18671,"isSignal":9},358.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5393,"price":18673,"returns":18674,"isSignal":9},358.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5399,"price":18676,"returns":18677,"isSignal":9},357.75,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5406,"price":18679,"returns":18680,"isSignal":9},353.05,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5413,"price":18682,"returns":18683,"isSignal":9},349.98,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5419,"price":18685,"returns":18686,"isSignal":9},348.22,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5426,"price":18688,"returns":18689,"isSignal":9},350.89,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5433,"price":18691,"returns":18692,"isSignal":9},352.23,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5439,"price":18565,"returns":18694,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5445,"price":18696,"returns":18697,"isSignal":9},361.11,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5451,"price":18699,"returns":18700,"isSignal":9},364.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5458,"price":18702,"returns":18703,"isSignal":9},365.27,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5465,"price":18705,"returns":18706,"isSignal":9},365.68,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5472,"price":18708,"returns":18709,"isSignal":9},366.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5477,"price":18711,"returns":18712,"isSignal":9},368.14,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5619,"price":18714,"returns":18715,"isSignal":9},377.99,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1131,"price":18717,"returns":18718,"isSignal":9},513.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1147,"price":18720,"returns":18721,"isSignal":320,"signalType":17763},504.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1179,"price":18723,"returns":18724,"isSignal":9},495.63,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},[18726,18729,18731,18733,18735,18737,18739,18741,18743,18745,18747,18749,18751,18753,18755,18757,18759,18761,18763,18765,18767,18769,18771,18773,18775,18777,18779,18781,18783,18785,18787,18789,18791,18793,18795,18797,18799,18801,18803,18805,18807,18809,18811,18813,18815,18817,18819,18821,18823,18825],{"date":8478,"price":8481,"returns":18727,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},"OSCILLATOR",{"date":8485,"price":8488,"returns":18730,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9229,"price":9232,"returns":18732,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9292,"price":9295,"returns":18734,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9313,"price":9316,"returns":18736,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9373,"price":9376,"returns":18738,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9380,"price":9383,"returns":18740,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9387,"price":9390,"returns":18742,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9394,"price":9397,"returns":18744,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9401,"price":9404,"returns":18746,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9539,"price":9542,"returns":18748,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9546,"price":9549,"returns":18750,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9553,"price":9554,"returns":18752,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9559,"price":9562,"returns":18754,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9566,"price":9569,"returns":18756,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9573,"price":9576,"returns":18758,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9829,"price":9832,"returns":18760,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9836,"price":9839,"returns":18762,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9843,"price":9846,"returns":18764,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9850,"price":9853,"returns":18766,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9857,"price":9860,"returns":18768,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9864,"price":9867,"returns":18770,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9871,"price":9874,"returns":18772,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":9878,"price":9881,"returns":18774,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10064,"price":10067,"returns":18776,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10092,"price":10095,"returns":18778,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11823,"price":11826,"returns":18780,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11830,"price":11820,"returns":18782,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11878,"price":11881,"returns":18784,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11989,"price":11992,"returns":18786,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":11996,"price":11999,"returns":18788,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12094,"price":12097,"returns":18790,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12101,"price":12104,"returns":18792,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12108,"price":12111,"returns":18794,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12115,"price":12118,"returns":18796,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12122,"price":12125,"returns":18798,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12129,"price":12132,"returns":18800,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12136,"price":12139,"returns":18802,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":12233,"price":12236,"returns":18804,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1610,"price":13097,"returns":18806,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":169,"price":15320,"returns":18808,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":186,"price":15326,"returns":18810,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":646,"price":15712,"returns":18812,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":663,"price":15718,"returns":18814,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":276,"price":16381,"returns":18816,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":291,"price":16387,"returns":18818,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1047,"price":16507,"returns":18820,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1131,"price":17281,"returns":18822,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1147,"price":17287,"returns":18824,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6430,"price":17593,"returns":18826,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},[18828,18831,18834,18837,18840,18843,18845,18848,18851,18854,18857,18860,18863,18866,18869,18872,18875,18878,18881,18884,18887,18890,18893,18896,18899,18902,18904,18906,18909,18912,18915,18917,18920,18922,18925,18928,18931,18934,18936,18939,18942,18945,18948,18951,18954,18957,18959,18962,18964,18967,18969,18972,18975,18977,18979,18981,18984,18987,18989,18992,18994,18997,19000,19002,19005,19008,19011,19014,19016,19019,19022,19025,19028,19030,19033,19036,19039,19042,19045,19048,19051,19053,19055,19058,19061,19064,19067,19070,19073,19076,19079,19081,19084,19086,19089,19091,19094,19096,19099,19101,19103,19106,19109,19112,19115,19117,19120,19123,19126,19129,19132,19135,19138,19141,19144,19147,19150,19153,19156,19159,19162,19165,19168,19171,19173,19175,19178,19181,19184,19187,19189,19192,19195,19197,19200,19203,19205,19208,19210,19212,19214,19217,19220,19223,19226,19229,19232,19235,19238,19241,19243,19246,19249,19252,19255,19258,19261,19264,19267,19270,19273,19276,19279,19282,19285,19288,19291,19293,19295,19298,19301,19304,19307,19310,19313,19316,19319,19321,19324,19327,19330,19333,19336,19339,19342,19345,19347,19349,19352,19354,19357,19359,19362,19365,19368,19371,19374,19377,19379,19381,19383,19385,19387,19390,19393,19396,19399,19401,19404,19407,19410,19413,19416,19419,19422,19424,19427,19430,19433,19436,19439,19442,19444,19447,19449,19452,19455,19458,19461,19464,19466,19469,19472,19475,19478,19480,19483,19486,19489,19491,19494,19497,19500,19503,19506,19508,19511,19514,19516,19519,19522,19524,19527,19530,19532,19535,19537,19540,19543,19546,19548,19551,19554,19557,19560,19562,19564,19566,19568,19571,19574,19577,19580,19583,19585,19587,19590,19593,19596,19599,19601,19604,19606,19609,19612,19614,19617,19619,19621,19624,19627,19630,19632,19634,19637,19640,19642,19645,19647,19649,19652,19655,19658,19660,19662,19665,19668,19670,19672,19674,19677,19679,19681,19683,19685,19688,19691,19694,19697,19699,19702,19705,19708,19711,19714,19716,19718,19721,19723,19725,19728,19731,19733,19736,19739,19742,19744],{"date":59,"price":18829,"returns":18830,"isSignal":320,"signalType":17763},11.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3016,"price":18832,"returns":18833,"isSignal":9},10.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3027,"price":18835,"returns":18836,"isSignal":9},9.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":413,"price":18838,"returns":18839,"isSignal":9},8.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3038,"price":18841,"returns":18842,"isSignal":9},8.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3266,"price":148,"returns":18844,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3319,"price":18846,"returns":18847,"isSignal":9},11.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3326,"price":18849,"returns":18850,"isSignal":9},11.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3333,"price":18852,"returns":18853,"isSignal":9},11.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3340,"price":18855,"returns":18856,"isSignal":9},10.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3347,"price":18858,"returns":18859,"isSignal":9},10.86,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3352,"price":18861,"returns":18862,"isSignal":9},10.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3359,"price":18864,"returns":18865,"isSignal":9},10.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3364,"price":18867,"returns":18868,"isSignal":9},10.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3371,"price":18870,"returns":18871,"isSignal":9},10.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3377,"price":18873,"returns":18874,"isSignal":9},10.36,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":431,"price":18876,"returns":18877,"isSignal":9},9.98,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3388,"price":18879,"returns":18880,"isSignal":9},9.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3392,"price":18882,"returns":18883,"isSignal":9},9.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3399,"price":18885,"returns":18886,"isSignal":9},9.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3405,"price":18888,"returns":18889,"isSignal":9},9.55,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3411,"price":18891,"returns":18892,"isSignal":9},9.79,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3418,"price":18894,"returns":18895,"isSignal":9},9.91,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3424,"price":18897,"returns":18898,"isSignal":9},9.97,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3430,"price":18900,"returns":18901,"isSignal":9},9.85,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3437,"price":18885,"returns":18903,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3443,"price":153,"returns":18905,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3448,"price":18907,"returns":18908,"isSignal":9},8.9,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":450,"price":18910,"returns":18911,"isSignal":9},8.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":470,"price":18913,"returns":18914,"isSignal":9},8.43,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":488,"price":18913,"returns":18916,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3470,"price":18918,"returns":18919,"isSignal":9},8.25,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":506,"price":81,"returns":18921,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3483,"price":18923,"returns":18924,"isSignal":9},8.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3490,"price":18926,"returns":18927,"isSignal":9},8.36,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3497,"price":18929,"returns":18930,"isSignal":9},8.38,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3502,"price":18932,"returns":18933,"isSignal":9},8.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":80,"price":81,"returns":18935,"isSignal":320,"signalType":17763},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":102,"price":18937,"returns":18938,"isSignal":320,"signalType":17763},7.94,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3520,"price":18940,"returns":18941,"isSignal":9},7.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3527,"price":18943,"returns":18944,"isSignal":9},7.56,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3533,"price":18946,"returns":18947,"isSignal":9},7.73,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3540,"price":18949,"returns":18950,"isSignal":9},8.04,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3546,"price":18952,"returns":18953,"isSignal":9},8.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3552,"price":18955,"returns":18956,"isSignal":9},8.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3559,"price":18955,"returns":18958,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3566,"price":18960,"returns":18961,"isSignal":9},8.5,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3572,"price":187,"returns":18963,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3579,"price":18965,"returns":18966,"isSignal":9},8.14,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3585,"price":18937,"returns":18968,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3592,"price":18970,"returns":18971,"isSignal":9},8.11,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3599,"price":18973,"returns":18974,"isSignal":9},8.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3605,"price":765,"returns":18976,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3611,"price":552,"returns":18978,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3617,"price":18891,"returns":18980,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3671,"price":18982,"returns":18983,"isSignal":9},12.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3678,"price":18985,"returns":18986,"isSignal":9},12.11,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3692,"price":18829,"returns":18988,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3697,"price":18990,"returns":18991,"isSignal":9},11.01,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3703,"price":18990,"returns":18993,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3710,"price":18995,"returns":18996,"isSignal":9},10.54,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3716,"price":18998,"returns":18999,"isSignal":9},10.27,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3723,"price":489,"returns":19001,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3730,"price":19003,"returns":19004,"isSignal":9},9.99,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3737,"price":19006,"returns":19007,"isSignal":9},9.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3744,"price":19009,"returns":19010,"isSignal":9},10.18,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3751,"price":19012,"returns":19013,"isSignal":9},10.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3757,"price":18832,"returns":19015,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3916,"price":19017,"returns":19018,"isSignal":9},12.01,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3923,"price":19020,"returns":19021,"isSignal":9},11.49,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3936,"price":19023,"returns":19024,"isSignal":9},11.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":120,"price":19026,"returns":19027,"isSignal":320,"signalType":17763},11.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3949,"price":18852,"returns":19029,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":135,"price":19031,"returns":19032,"isSignal":320,"signalType":17763},10.3,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":152,"price":19034,"returns":19035,"isSignal":320,"signalType":17763},9.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":169,"price":19037,"returns":19038,"isSignal":320,"signalType":17763},8.37,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":186,"price":19040,"returns":19041,"isSignal":320,"signalType":17763},7.78,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":551,"price":19043,"returns":19044,"isSignal":9},7.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3984,"price":19046,"returns":19047,"isSignal":9},7.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3991,"price":19049,"returns":19050,"isSignal":9},7.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":3998,"price":557,"returns":19052,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4004,"price":18929,"returns":19054,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4011,"price":19056,"returns":19057,"isSignal":9},8.54,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4018,"price":19059,"returns":19060,"isSignal":9},8.69,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4024,"price":19062,"returns":19063,"isSignal":9},8.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4031,"price":19065,"returns":19066,"isSignal":9},8.88,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4037,"price":19068,"returns":19069,"isSignal":9},8.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4044,"price":19071,"returns":19072,"isSignal":9},8.98,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4051,"price":19074,"returns":19075,"isSignal":9},8.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4058,"price":19077,"returns":19078,"isSignal":9},8.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4065,"price":69,"returns":19080,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4072,"price":19082,"returns":19083,"isSignal":9},8.72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4078,"price":18838,"returns":19085,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4085,"price":19087,"returns":19088,"isSignal":9},9.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4092,"price":989,"returns":19090,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4099,"price":19092,"returns":19093,"isSignal":9},8.94,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4106,"price":69,"returns":19095,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4111,"price":19097,"returns":19098,"isSignal":9},8.18,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":567,"price":794,"returns":19100,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":588,"price":6599,"returns":19102,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4128,"price":19104,"returns":19105,"isSignal":9},6.7,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4135,"price":19107,"returns":19108,"isSignal":9},6.66,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4142,"price":19110,"returns":19111,"isSignal":9},6.73,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4148,"price":19113,"returns":19114,"isSignal":9},7.02,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4154,"price":19046,"returns":19116,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4161,"price":19118,"returns":19119,"isSignal":9},7.28,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4168,"price":19121,"returns":19122,"isSignal":9},7.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4174,"price":19124,"returns":19125,"isSignal":9},7.17,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4180,"price":19127,"returns":19128,"isSignal":9},6.87,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":202,"price":19130,"returns":19131,"isSignal":320,"signalType":17763},6.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4193,"price":19133,"returns":19134,"isSignal":9},5.97,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":606,"price":19136,"returns":19137,"isSignal":9},5.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":624,"price":19139,"returns":19140,"isSignal":9},5.55,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4211,"price":19142,"returns":19143,"isSignal":9},5.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4217,"price":19145,"returns":19146,"isSignal":9},6.05,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4223,"price":19148,"returns":19149,"isSignal":9},6.34,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4230,"price":19151,"returns":19152,"isSignal":9},6.48,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4237,"price":19154,"returns":19155,"isSignal":9},6.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4244,"price":19157,"returns":19158,"isSignal":9},6.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4250,"price":19160,"returns":19161,"isSignal":9},6.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4256,"price":19163,"returns":19164,"isSignal":9},6.88,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4263,"price":19166,"returns":19167,"isSignal":9},7.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4269,"price":19169,"returns":19170,"isSignal":9},7.38,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4276,"price":568,"returns":19172,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4283,"price":794,"returns":19174,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4289,"price":19176,"returns":19177,"isSignal":9},7.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4296,"price":19179,"returns":19180,"isSignal":9},7.62,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4303,"price":19182,"returns":19183,"isSignal":9},7.72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4309,"price":19185,"returns":19186,"isSignal":9},7.96,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4315,"price":926,"returns":19188,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4321,"price":19190,"returns":19191,"isSignal":9},8.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4327,"price":19193,"returns":19194,"isSignal":9},8.2,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4334,"price":589,"returns":19196,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4341,"price":19198,"returns":19199,"isSignal":9},7.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4347,"price":19201,"returns":19202,"isSignal":9},7.55,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4352,"price":19049,"returns":19204,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4358,"price":19206,"returns":19207,"isSignal":9},7.47,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4363,"price":19113,"returns":19209,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":221,"price":2329,"returns":19211,"isSignal":320,"signalType":17763},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":238,"price":305,"returns":19213,"isSignal":320,"signalType":17763},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":257,"price":19215,"returns":19216,"isSignal":320,"signalType":17763},4.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":646,"price":19218,"returns":19219,"isSignal":9},2.97,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":663,"price":19221,"returns":19222,"isSignal":9},2.17,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":680,"price":19224,"returns":19225,"isSignal":9},1.66,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":696,"price":19227,"returns":19228,"isSignal":9},1.63,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4408,"price":19230,"returns":19231,"isSignal":9},1.8,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4415,"price":19233,"returns":19234,"isSignal":9},1.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4421,"price":19236,"returns":19237,"isSignal":9},2.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4428,"price":19239,"returns":19240,"isSignal":9},2.39,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4435,"price":779,"returns":19242,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4442,"price":19244,"returns":19245,"isSignal":9},2.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4449,"price":19247,"returns":19248,"isSignal":9},3.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4455,"price":19250,"returns":19251,"isSignal":9},3.32,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4462,"price":19253,"returns":19254,"isSignal":9},3.53,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4468,"price":19256,"returns":19257,"isSignal":9},3.61,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4475,"price":19259,"returns":19260,"isSignal":9},3.72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4482,"price":19262,"returns":19263,"isSignal":9},3.68,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4489,"price":19265,"returns":19266,"isSignal":9},3.88,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4496,"price":19268,"returns":19269,"isSignal":9},4.09,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4503,"price":19271,"returns":19272,"isSignal":9},4.4,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4510,"price":19274,"returns":19275,"isSignal":9},4.83,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4517,"price":19277,"returns":19278,"isSignal":9},5.28,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4538,"price":19280,"returns":19281,"isSignal":9},6.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4545,"price":19283,"returns":19284,"isSignal":9},6.28,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4552,"price":19286,"returns":19287,"isSignal":9},6.17,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4559,"price":19289,"returns":19290,"isSignal":9},5.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4566,"price":19142,"returns":19292,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":4594,"price":145,"returns":19294,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":714,"price":19296,"returns":19297,"isSignal":9},19.25,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":727,"price":19299,"returns":19300,"isSignal":9},17.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":741,"price":19302,"returns":19303,"isSignal":9},16.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":755,"price":19305,"returns":19306,"isSignal":9},14.89,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":769,"price":19308,"returns":19309,"isSignal":9},14.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":784,"price":19311,"returns":19312,"isSignal":9},13.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":799,"price":19314,"returns":19315,"isSignal":9},13.48,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":813,"price":19317,"returns":19318,"isSignal":9},12.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":827,"price":3953,"returns":19320,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5083,"price":19322,"returns":19323,"isSignal":9},12.5,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5090,"price":19325,"returns":19326,"isSignal":9},12.2,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5096,"price":19328,"returns":19329,"isSignal":9},12.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5102,"price":19331,"returns":19332,"isSignal":9},12.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5108,"price":19334,"returns":19335,"isSignal":9},11.65,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":841,"price":19337,"returns":19338,"isSignal":9},10.9,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":855,"price":19340,"returns":19341,"isSignal":9},10.29,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":870,"price":19343,"returns":19344,"isSignal":9},9.49,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":276,"price":18973,"returns":19346,"isSignal":320,"signalType":17763},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":291,"price":18943,"returns":19348,"isSignal":320,"signalType":17763},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":895,"price":19350,"returns":19351,"isSignal":9},7.11,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":910,"price":19154,"returns":19353,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":925,"price":19355,"returns":19356,"isSignal":9},6.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":940,"price":19286,"returns":19358,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":954,"price":19360,"returns":19361,"isSignal":9},5.65,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":969,"price":19363,"returns":19364,"isSignal":9},5.33,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":984,"price":19366,"returns":19367,"isSignal":9},5.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5186,"price":19369,"returns":19370,"isSignal":9},5.26,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5193,"price":19372,"returns":19373,"isSignal":9},5.16,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5199,"price":19375,"returns":19376,"isSignal":9},5.54,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5206,"price":19355,"returns":19378,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5213,"price":19157,"returns":19380,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5220,"price":472,"returns":19382,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5227,"price":19151,"returns":19384,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5233,"price":19148,"returns":19386,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5240,"price":19388,"returns":19389,"isSignal":9},5.78,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":998,"price":19391,"returns":19392,"isSignal":9},5.17,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1014,"price":19394,"returns":19395,"isSignal":9},4.71,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1031,"price":19397,"returns":19398,"isSignal":9},4.45,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1047,"price":880,"returns":19400,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1063,"price":19402,"returns":19403,"isSignal":9},3.86,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5277,"price":19405,"returns":19406,"isSignal":9},4.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5284,"price":19408,"returns":19409,"isSignal":9},4.2,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5291,"price":19411,"returns":19412,"isSignal":9},4.49,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5298,"price":19414,"returns":19415,"isSignal":9},4.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5305,"price":19417,"returns":19418,"isSignal":9},5.07,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5312,"price":19420,"returns":19421,"isSignal":9},5.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5319,"price":19363,"returns":19423,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5326,"price":19425,"returns":19426,"isSignal":9},5.11,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5332,"price":19428,"returns":19429,"isSignal":9},4.89,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5339,"price":19431,"returns":19432,"isSignal":9},4.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5346,"price":19434,"returns":19435,"isSignal":9},4.38,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5352,"price":19437,"returns":19438,"isSignal":9},4.46,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5359,"price":19440,"returns":19441,"isSignal":9},4.62,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5366,"price":2160,"returns":19443,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5373,"price":19445,"returns":19446,"isSignal":9},5.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5380,"price":5595,"returns":19448,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5386,"price":19450,"returns":19451,"isSignal":9},6.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5393,"price":19453,"returns":19454,"isSignal":9},6.08,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5399,"price":19456,"returns":19457,"isSignal":9},5.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5406,"price":19459,"returns":19460,"isSignal":9},5.35,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5413,"price":19462,"returns":19463,"isSignal":9},4.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5419,"price":19271,"returns":19465,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5426,"price":19467,"returns":19468,"isSignal":9},4.25,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5433,"price":19470,"returns":19471,"isSignal":9},4.02,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5439,"price":19473,"returns":19474,"isSignal":9},3.98,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5445,"price":19476,"returns":19477,"isSignal":9},4.04,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5451,"price":19405,"returns":19479,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5458,"price":19481,"returns":19482,"isSignal":9},3.95,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5465,"price":19484,"returns":19485,"isSignal":9},3.9,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5472,"price":19487,"returns":19488,"isSignal":9},3.77,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5477,"price":19256,"returns":19490,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5484,"price":19492,"returns":19493,"isSignal":9},3.51,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5491,"price":19495,"returns":19496,"isSignal":9},3.5,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5498,"price":19498,"returns":19499,"isSignal":9},3.55,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5504,"price":19501,"returns":19502,"isSignal":9},3.63,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5510,"price":19504,"returns":19505,"isSignal":9},3.82,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5515,"price":19473,"returns":19507,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5522,"price":19509,"returns":19510,"isSignal":9},4.12,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5528,"price":19512,"returns":19513,"isSignal":9},4.26,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5535,"price":19437,"returns":19515,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5542,"price":19517,"returns":19518,"isSignal":9},4.57,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5548,"price":19520,"returns":19521,"isSignal":9},4.64,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5554,"price":19440,"returns":19523,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5561,"price":19525,"returns":19526,"isSignal":9},4.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5568,"price":19528,"returns":19529,"isSignal":9},4.3,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5575,"price":19268,"returns":19531,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5581,"price":19533,"returns":19534,"isSignal":9},3.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5587,"price":19259,"returns":19536,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5593,"price":19538,"returns":19539,"isSignal":9},3.66,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5600,"price":19541,"returns":19542,"isSignal":9},3.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5606,"price":19544,"returns":19545,"isSignal":9},3.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5613,"price":1949,"returns":19547,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5619,"price":19549,"returns":19550,"isSignal":9},3.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5625,"price":19552,"returns":19553,"isSignal":9},3.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5632,"price":19555,"returns":19556,"isSignal":9},3.17,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5639,"price":19558,"returns":19559,"isSignal":9},3.3,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5645,"price":2073,"returns":19561,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5651,"price":19259,"returns":19563,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5658,"price":19265,"returns":19565,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5665,"price":19512,"returns":19567,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5672,"price":19569,"returns":19570,"isSignal":9},4.6,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5679,"price":19572,"returns":19573,"isSignal":9},4.92,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5685,"price":19575,"returns":19576,"isSignal":9},5.03,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5692,"price":19578,"returns":19579,"isSignal":9},5.12,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5699,"price":19581,"returns":19582,"isSignal":9},5.14,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5706,"price":19420,"returns":19584,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5713,"price":1203,"returns":19586,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5720,"price":19588,"returns":19589,"isSignal":9},5.43,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5726,"price":19591,"returns":19592,"isSignal":9},5.63,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5785,"price":19594,"returns":19595,"isSignal":9},6.44,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5891,"price":19597,"returns":19598,"isSignal":9},6.21,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5917,"price":19453,"returns":19600,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":5924,"price":19602,"returns":19603,"isSignal":9},6.13,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6078,"price":19110,"returns":19605,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6084,"price":19607,"returns":19608,"isSignal":9},6.38,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1078,"price":19610,"returns":19611,"isSignal":9},5.94,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10,"price":19588,"returns":19613,"isSignal":320,"signalType":17763},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1098,"price":19615,"returns":19616,"isSignal":9},4.91,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1114,"price":19569,"returns":19618,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1131,"price":19408,"returns":19620,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1147,"price":19622,"returns":19623,"isSignal":9},3.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1162,"price":19625,"returns":19626,"isSignal":9},3.84,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1179,"price":19628,"returns":19629,"isSignal":9},3.76,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6137,"price":19487,"returns":19631,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6143,"price":19533,"returns":19633,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6150,"price":19635,"returns":19636,"isSignal":9},4.27,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6157,"price":19638,"returns":19639,"isSignal":9},4.52,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6163,"price":19414,"returns":19641,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6170,"price":19643,"returns":19644,"isSignal":9},5.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6176,"price":19420,"returns":19646,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6181,"price":19420,"returns":19648,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6187,"price":19650,"returns":19651,"isSignal":9},5.31,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6193,"price":19653,"returns":19654,"isSignal":9},5.5,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6206,"price":19656,"returns":19657,"isSignal":9},5.74,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6219,"price":19289,"returns":19659,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6224,"price":19456,"returns":19661,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6283,"price":19663,"returns":19664,"isSignal":9},7.05,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6288,"price":19666,"returns":19667,"isSignal":9},6.91,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6299,"price":19157,"returns":19669,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6305,"price":19602,"returns":19671,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6312,"price":19450,"returns":19673,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6319,"price":19675,"returns":19676,"isSignal":9},5.85,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6325,"price":19142,"returns":19678,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6403,"price":19113,"returns":19680,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6410,"price":999,"returns":19682,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6416,"price":19602,"returns":19684,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6423,"price":19686,"returns":19687,"isSignal":9},5.72,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6430,"price":19689,"returns":19690,"isSignal":9},5.41,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6437,"price":19692,"returns":19693,"isSignal":9},5.38,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6444,"price":19695,"returns":19696,"isSignal":9},5.67,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6450,"price":19133,"returns":19698,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6457,"price":19700,"returns":19701,"isSignal":9},6.24,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6464,"price":19703,"returns":19704,"isSignal":9},6.42,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6470,"price":19706,"returns":19707,"isSignal":9},6.25,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6476,"price":19709,"returns":19710,"isSignal":9},6.01,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6481,"price":19712,"returns":19713,"isSignal":9},5.9,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6488,"price":19656,"returns":19715,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6494,"price":19675,"returns":19717,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6499,"price":19719,"returns":19720,"isSignal":9},6.15,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6506,"price":19130,"returns":19722,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6519,"price":1079,"returns":19724,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6532,"price":19726,"returns":19727,"isSignal":9},6.93,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6557,"price":19729,"returns":19730,"isSignal":9},7.06,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6564,"price":19113,"returns":19732,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6570,"price":19734,"returns":19735,"isSignal":9},6.89,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6576,"price":19737,"returns":19738,"isSignal":9},6.59,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6582,"price":19740,"returns":19741,"isSignal":9},6.27,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6589,"price":19709,"returns":19743,"isSignal":9},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":6596,"price":19745,"returns":19746,"isSignal":9},5.81,{"1m":17756,"3m":17756,"6m":17756,"1y":17756},[19748,19750,19752,19754,19756,19758,19760,19762,19764,19766,19768,19770,19772,19774,19776,19778,19780,19782,19784,19786,19788,19790,19792,19794,19796,19798,19800,19802,19804,19806,19808,19810,19812,19814,19816,19818,19820,19822,19824,19826,19828,19830,19832,19834,19836,19838,19840,19842,19844,19846,19848,19850,19852,19854,19856],{"date":413,"price":3034,"returns":19749,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":431,"price":3385,"returns":19751,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":450,"price":3455,"returns":19753,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":470,"price":3460,"returns":19755,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":488,"price":3466,"returns":19757,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":506,"price":3479,"returns":19759,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":120,"price":3945,"returns":19761,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":135,"price":3956,"returns":19763,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":152,"price":3962,"returns":19765,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":169,"price":3968,"returns":19767,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":186,"price":3974,"returns":19769,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":551,"price":3980,"returns":19771,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":567,"price":4119,"returns":19773,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":588,"price":4123,"returns":19775,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":606,"price":4202,"returns":19777,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":624,"price":4208,"returns":19779,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":257,"price":4382,"returns":19781,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":646,"price":4382,"returns":19783,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":663,"price":4392,"returns":19785,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":680,"price":4398,"returns":19787,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":696,"price":4404,"returns":19789,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":714,"price":5032,"returns":19791,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":727,"price":5038,"returns":19793,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":741,"price":5044,"returns":19795,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":755,"price":5033,"returns":19797,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":769,"price":5055,"returns":19799,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":784,"price":5061,"returns":19801,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":799,"price":5067,"returns":19803,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":813,"price":5073,"returns":19805,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":827,"price":5079,"returns":19807,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":841,"price":5117,"returns":19809,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":855,"price":5123,"returns":19811,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":870,"price":5129,"returns":19813,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":276,"price":5135,"returns":19815,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":291,"price":5141,"returns":19817,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":895,"price":5147,"returns":19819,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":910,"price":5152,"returns":19821,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":925,"price":5158,"returns":19823,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":940,"price":5164,"returns":19825,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":954,"price":5170,"returns":19827,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":969,"price":5176,"returns":19829,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":984,"price":5182,"returns":19831,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":998,"price":5249,"returns":19833,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1014,"price":5255,"returns":19835,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1031,"price":5261,"returns":19837,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1047,"price":5267,"returns":19839,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1063,"price":5273,"returns":19841,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1078,"price":6093,"returns":19843,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":10,"price":6099,"returns":19845,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1098,"price":6105,"returns":19847,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1114,"price":6111,"returns":19849,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1131,"price":6117,"returns":19851,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1147,"price":6121,"returns":19853,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1162,"price":6127,"returns":19855,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},{"date":1179,"price":6133,"returns":19857,"isSignal":320,"signalType":18728},{"1m":17756,"3m":17756,"6m":17756,"1y":17756},[19859,19861,19863,19865,19867,19869,19871,19873,19875,19877,19879,19881,19883,19885,19887,19889,19891,19893,19895,19897,19899,19901,19903,19905,19907,19909,19911,19913,19915,19917,19919,19921,19923,19925,19927,19929,19931,19933,19935,19937,19939,19941,19943,19945,19947,19949,19951,19953,19955,19957,19959,19961,19963,19965,19967,19969,19971,19973,19975,19977,19979,19981,19983,19985,19987,19989,19991,19993,19995,19997,19999,20001,20003,20005,20007,20009,20011,20013,20015,20017,20019,20021,20023,20025,20027,20029,20031,20033,20035,20037,20039,20041,20043,20045,20047,20049,20051,20053,20055,20057,20059,20061,20063,20065,20067,20069,20071,20073,20075,20077,20079,20081,20083,20085,20087,20089,20091,20093,20095,20097,20099,20101,20103,20105,20107,20109,20111,20112,20113,20115,20117,20118,20120,20121,20123,20125,20127,20129,20131,20133,20135,20137,20139,20141,20143,20145,20147,20149,20151,20152,20154,20156,20158,20160,20162,20164,20166,20168,20170,20172,20174,20176,20178,20180,20182,20184,20186,20188,20190,20192,20194,20196,20198,20200,20202,20204,20206,20208,20210,20212,20214,20216,20218,20220,20222,20224,20225,20227,20229,20231,20233,20235,20237,20239,20241,20243,20244,20246,20248,20250,20252,20254,20256,20258,20260,20262,20264,20266,20268,20270,20272,20274,20276,20278,20280,20282,20284,20286,20288,20290,20292,20294,20296,20298,20300,20302,20304,20306,20308,20310,20312,20313,20315,20317,20319,20321,20323,20325,20327,20329,20331,20333,20335,20337,20339,20341,20343,20345,20347,20349,20351,20352,20354,20356,20358,20360,20362,20363,20365,20367,20369,20371,20373,20375,20377,20379,20381,20383,20385,20387,20389,20391,20393,20395,20397,20399,20401,20403,20405,20407,20409,20411,20412,20414,20416,20418,20420,20422,20424,20426,20428,20430,20432,20434,20436,20438,20440,20442,20444,20446,20448,20450,20452,20454,20455,20456,20458,20460,20462,20464,20466,20468,20470,20472,20474,20476,20477,20479,20481,20483,20485,20487,20489,20491,20493,20495,20497,20499,20501,20503,20505,20507,20509,20511,20513,20515,20517,20519,20521,20523,20525,20527,20529,20531,20533,20535,20537,20539,20541,20543,20545,20547,20549,20551,20553,20555,20557,20559,20561,20563,20565,20567,20569,20571,20573,20575,20577,20579,20581,20583,20585,20587,20589,20591,20593,20595,20597,20599,20601,20603,20605,20607,20609,20611,20613,20615,20617,20619,20621,20623,20625,20627,20629,20631,20633,20635,20637,20639,20641,20643,20645,20647,20649,20651,20653,20655,20657,20659,20661,20663,20664,20665,20667,20669,20671,20673,20675,20677,20679,20681,20683,20685,20687,20689,20691,20693,20695,20697,20699,20701,20703,20705,20707,20709,20711,20713,20715,20716,20718,20720,20722,20724,20726,20728,20730,20732,20734,20736,20738,20740,20742,20744,20746,20748,20750,20752,20754,20756,20758,20760,20762,20764,20766,20768,20770,20772,20774,20776,20778,20780,20782,20783,20785,20787,20789,20791,20793,20795,20797,20799,20800,20802,20804,20806,20808,20810,20812,20814,20816,20817,20819,20821,20823,20825,20827,20829,20831,20833,20835,20837,20839,20841,20842,20844,20846,20847,20849,20850,20852,20854,20856,20857,20859,20861,20862,20863,20864,20866,20868,20869,20871,20873,20875,20877,20879,20881,20883,20885,20887,20889,20890,20891,20892,20893,20894,20896,20897,20898,20899,20900,20902,20903,20905,20907,20909,20910,20911,20913,20915,20917,20919,20921,20922,20924,20926,20928,20930,20932,20934,20936,20938,20940,20942,20944,20946,20948,20950,20952,20954,20956,20958,20960,20962,20964,20966,20968,20970,20972,20974,20976,20978,20980,20982,20984,20986,20988,20990,20992,20994,20996,20998,21000,21002,21004,21006,21008,21010,21012,21014,21016,21018,21020,21022,21024,21026,21028,21030,21032,21034,21036,21038,21040,21042,21044,21046,21048,21050,21052,21054,21055,21057,21059,21061,21063,21065,21067,21069,21071,21073,21075,21077,21079,21081,21083,21085,21087,21088,21090,21092,21094,21096,21098,21100,21102,21103,21105,21107,21109,21111,21113,21115,21117,21119,21121,21123,21125,21126,21128,21130,21132,21134,21136,21138,21140,21141,21143,21144,21146,21148,21150,21152,21154,21156,21158,21160,21162,21164,21166,21168,21170,21172,21174,21176,21178,21180,21182,21184,21186,21188,21189,21190,21192,21194,21196,21198,21200,21202,21204,21206,21208,21210,21212,21214,21216,21218,21220,21221,21223,21225,21227,21229,21231,21233,21235,21237,21239,21241,21243,21245,21247,21249,21251,21253,21255,21257,21259,21261,21262,21264,21266,21268,21270,21272,21274,21276,21277,21279,21280,21282,21284,21286,21288,21290,21292,21294,21296,21298,21300,21302,21304,21306,21308,21310,21312,21314,21316,21318,21320,21322,21324,21326,21328,21330,21332,21334,21336,21338,21340,21342,21344,21346,21348,21350,21352,21354,21356,21358,21360,21362,21364,21366,21368,21370,21372,21374,21376,21378,21380,21382,21384,21386,21388,21390,21392,21394,21396,21397,21399,21401,21403,21405,21407,21409,21411,21413,21415,21417,21419,21421,21423,21425,21427,21429,21431,21433,21435,21437,21439,21441,21443,21445,21447,21449,21451,21453,21455,21457,21459,21461,21463,21465,21467,21469,21471,21473],{"time":1302,"value":19860,"isSignal":320},1.7512,{"time":1306,"value":19862,"isSignal":320},1.4153,{"time":1313,"value":19864,"isSignal":9},1.4182,{"time":1319,"value":19866,"isSignal":9},1.1789,{"time":1325,"value":19868,"isSignal":9},1.4395,{"time":1332,"value":19870,"isSignal":9},1.1979,{"time":1339,"value":19872,"isSignal":9},1.3924,{"time":1346,"value":19874,"isSignal":9},1.7257,{"time":1353,"value":19876,"isSignal":9},1.5738,{"time":1359,"value":19878,"isSignal":9},1.4962,{"time":1365,"value":19880,"isSignal":9},1.2849,{"time":1372,"value":19882,"isSignal":9},1.204,{"time":1378,"value":19884,"isSignal":9},1.1543,{"time":1385,"value":19886,"isSignal":9},0.7553,{"time":1392,"value":19888,"isSignal":9},0.9023,{"time":1398,"value":19890,"isSignal":9},0.9192,{"time":1405,"value":19892,"isSignal":9},0.9265,{"time":1412,"value":19894,"isSignal":9},0.9495,{"time":1417,"value":19896,"isSignal":9},1.1521,{"time":1423,"value":19898,"isSignal":9},1.0798,{"time":1430,"value":19900,"isSignal":9},0.7842,{"time":1436,"value":19902,"isSignal":9},0.7717,{"time":1441,"value":19904,"isSignal":9},0.9546,{"time":1446,"value":19906,"isSignal":9},0.7612,{"time":1452,"value":19908,"isSignal":9},0.9833,{"time":1457,"value":19910,"isSignal":9},0.9122,{"time":1464,"value":19912,"isSignal":320},1.2331,{"time":1470,"value":19914,"isSignal":320},1.2748,{"time":1476,"value":19916,"isSignal":9},1.3185,{"time":1482,"value":19918,"isSignal":9},1.3069,{"time":1488,"value":19920,"isSignal":9},1.3392,{"time":1494,"value":19922,"isSignal":9},1.6544,{"time":1500,"value":19924,"isSignal":9},1.297,{"time":1507,"value":19926,"isSignal":9},1.0201,{"time":1514,"value":19928,"isSignal":9},0.8946,{"time":1520,"value":19930,"isSignal":9},0.8495,{"time":1525,"value":19932,"isSignal":9},0.7599,{"time":1530,"value":19934,"isSignal":9},1.0999,{"time":1535,"value":19936,"isSignal":9},1.0212,{"time":1540,"value":19938,"isSignal":9},1.3053,{"time":1546,"value":19940,"isSignal":9},1.1144,{"time":1551,"value":19942,"isSignal":9},1.1861,{"time":1555,"value":19944,"isSignal":9},1.0272,{"time":1559,"value":19946,"isSignal":9},0.839,{"time":1564,"value":19948,"isSignal":9},0.6494,{"time":1571,"value":19950,"isSignal":9},0.6864,{"time":1576,"value":19952,"isSignal":9},0.9909,{"time":1582,"value":19954,"isSignal":9},0.9649,{"time":1587,"value":19956,"isSignal":320},1.3171,{"time":1592,"value":19958,"isSignal":9},1.6071,{"time":1599,"value":19960,"isSignal":9},1.245,{"time":1605,"value":19962,"isSignal":9},1.2163,{"time":1610,"value":19964,"isSignal":9},1.2108,{"time":1617,"value":19966,"isSignal":9},1.4971,{"time":1623,"value":19968,"isSignal":9},1.6247,{"time":1628,"value":19970,"isSignal":9},1.0094,{"time":1633,"value":19972,"isSignal":9},1.291,{"time":1640,"value":19974,"isSignal":9},1.3702,{"time":1646,"value":19976,"isSignal":9},0.9724,{"time":1653,"value":19978,"isSignal":9},0.8542,{"time":1658,"value":19980,"isSignal":9},1.1837,{"time":1665,"value":19982,"isSignal":9},1.2299,{"time":1672,"value":19984,"isSignal":9},0.9107,{"time":1679,"value":19986,"isSignal":9},1.0219,{"time":1686,"value":19988,"isSignal":9},0.9336,{"time":1693,"value":19990,"isSignal":9},0.9807,{"time":1699,"value":19992,"isSignal":9},0.8909,{"time":1705,"value":19994,"isSignal":9},1.4275,{"time":1712,"value":19996,"isSignal":9},1.5462,{"time":1719,"value":19998,"isSignal":9},1.5575,{"time":1726,"value":20000,"isSignal":9},1.4905,{"time":1733,"value":20002,"isSignal":9},1.6137,{"time":1740,"value":20004,"isSignal":9},1.2528,{"time":1745,"value":20006,"isSignal":9},1.5389,{"time":1751,"value":20008,"isSignal":9},1.9659,{"time":1757,"value":20010,"isSignal":9},1.8555,{"time":1764,"value":20012,"isSignal":9},2.1154,{"time":1771,"value":20014,"isSignal":9},2.0661,{"time":1777,"value":20016,"isSignal":9},2.047,{"time":1784,"value":20018,"isSignal":9},1.4749,{"time":1791,"value":20020,"isSignal":9},1.6833,{"time":1798,"value":20022,"isSignal":9},1.9174,{"time":1805,"value":20024,"isSignal":9},1.3791,{"time":1812,"value":20026,"isSignal":9},1.3967,{"time":1819,"value":20028,"isSignal":9},0.7758,{"time":1825,"value":20030,"isSignal":9},1.4913,{"time":1830,"value":20032,"isSignal":9},0.8142,{"time":1837,"value":20034,"isSignal":9},1.5414,{"time":1844,"value":20036,"isSignal":9},1.1659,{"time":1850,"value":20038,"isSignal":9},1.1724,{"time":1857,"value":20040,"isSignal":9},1.2769,{"time":1863,"value":20042,"isSignal":9},1.356,{"time":1869,"value":20044,"isSignal":9},1.4154,{"time":1875,"value":20046,"isSignal":9},1.2712,{"time":1881,"value":20048,"isSignal":9},1.7677,{"time":1888,"value":20050,"isSignal":9},1.3222,{"time":1895,"value":20052,"isSignal":9},1.2919,{"time":1902,"value":20054,"isSignal":9},1.612,{"time":1909,"value":20056,"isSignal":9},1.6196,{"time":1915,"value":20058,"isSignal":9},1.6391,{"time":1921,"value":20060,"isSignal":9},1.6771,{"time":1928,"value":20062,"isSignal":9},1.7438,{"time":1935,"value":20064,"isSignal":9},1.5884,{"time":1941,"value":20066,"isSignal":9},1.1441,{"time":1948,"value":20068,"isSignal":9},1.5592,{"time":1955,"value":20070,"isSignal":9},0.8979,{"time":1962,"value":20072,"isSignal":9},0.9743,{"time":1969,"value":20074,"isSignal":9},0.8235,{"time":1975,"value":20076,"isSignal":9},0.9862,{"time":1981,"value":20078,"isSignal":9},0.7232,{"time":1986,"value":20080,"isSignal":9},0.7226,{"time":1992,"value":20082,"isSignal":9},1.2858,{"time":1997,"value":20084,"isSignal":9},1.4597,{"time":2002,"value":20086,"isSignal":9},1.1601,{"time":2006,"value":20088,"isSignal":9},0.7264,{"time":2011,"value":20090,"isSignal":9},0.8239,{"time":2017,"value":20092,"isSignal":9},0.6252,{"time":2024,"value":20094,"isSignal":9},1.0214,{"time":2031,"value":20096,"isSignal":9},0.8585,{"time":2037,"value":20098,"isSignal":9},1.2216,{"time":2044,"value":20100,"isSignal":9},1.9642,{"time":2049,"value":20102,"isSignal":9},1.4235,{"time":2056,"value":20104,"isSignal":9},1.5417,{"time":2063,"value":20106,"isSignal":9},1.208,{"time":2070,"value":20108,"isSignal":9},1.0929,{"time":2076,"value":20110,"isSignal":9},1.3393,{"time":2082,"value":20054,"isSignal":9},{"time":2088,"value":1290,"isSignal":9},{"time":2095,"value":20114,"isSignal":9},1.4389,{"time":2100,"value":20116,"isSignal":9},1.4873,{"time":2107,"value":1347,"isSignal":9},{"time":2113,"value":20119,"isSignal":9},2.0811,{"time":2119,"value":1341,"isSignal":9},{"time":2126,"value":20122,"isSignal":9},1.7901,{"time":2133,"value":20124,"isSignal":9},1.6079,{"time":2139,"value":20126,"isSignal":9},2.0899,{"time":2145,"value":20128,"isSignal":9},1.9539,{"time":2152,"value":20130,"isSignal":9},1.5348,{"time":2159,"value":20132,"isSignal":9},1.3096,{"time":2166,"value":20134,"isSignal":9},1.3861,{"time":2172,"value":20136,"isSignal":9},1.1698,{"time":2178,"value":20138,"isSignal":9},0.8768,{"time":2184,"value":20140,"isSignal":9},1.2784,{"time":2190,"value":20142,"isSignal":9},1.3636,{"time":2196,"value":20144,"isSignal":9},2.315,{"time":2201,"value":20146,"isSignal":9},1.685,{"time":2207,"value":20148,"isSignal":9},1.6222,{"time":2214,"value":20150,"isSignal":9},1.8285,{"time":2220,"value":1299,"isSignal":9},{"time":2227,"value":20153,"isSignal":9},0.6802,{"time":2234,"value":20155,"isSignal":9},0.7558,{"time":2241,"value":20157,"isSignal":9},0.6617,{"time":2248,"value":20159,"isSignal":9},0.9123,{"time":2252,"value":20161,"isSignal":9},1.029,{"time":2259,"value":20163,"isSignal":9},1.352,{"time":2266,"value":20165,"isSignal":9},1.2524,{"time":2273,"value":20167,"isSignal":9},1.3051,{"time":2279,"value":20169,"isSignal":9},0.995,{"time":2285,"value":20171,"isSignal":9},1.2938,{"time":2292,"value":20173,"isSignal":9},1.7333,{"time":2297,"value":20175,"isSignal":9},1.7669,{"time":2304,"value":20177,"isSignal":9},1.456,{"time":2310,"value":20179,"isSignal":9},2.7607,{"time":2316,"value":20181,"isSignal":9},1.7834,{"time":2322,"value":20183,"isSignal":9},2.1915,{"time":2327,"value":20185,"isSignal":9},1.1858,{"time":2333,"value":20187,"isSignal":9},1.1682,{"time":2340,"value":20189,"isSignal":9},1.174,{"time":2347,"value":20191,"isSignal":9},1.1304,{"time":2354,"value":20193,"isSignal":9},1.2261,{"time":2360,"value":20195,"isSignal":9},0.984,{"time":2366,"value":20197,"isSignal":9},0.5738,{"time":2372,"value":20199,"isSignal":9},0.519,{"time":2378,"value":20201,"isSignal":9},0.3847,{"time":2383,"value":20203,"isSignal":9},0.5009,{"time":2388,"value":20205,"isSignal":9},0.5785,{"time":2394,"value":20207,"isSignal":9},0.5333,{"time":2399,"value":20209,"isSignal":320},1.3285,{"time":2405,"value":20211,"isSignal":9},1.1897,{"time":2412,"value":20213,"isSignal":9},1.1743,{"time":2419,"value":20215,"isSignal":9},1.1056,{"time":2426,"value":20217,"isSignal":9},0.6858,{"time":2432,"value":20219,"isSignal":9},0.8132,{"time":2438,"value":20221,"isSignal":9},0.4623,{"time":2445,"value":20223,"isSignal":9},0.6793,{"time":2451,"value":20092,"isSignal":9},{"time":2456,"value":20226,"isSignal":9},0.814,{"time":2463,"value":20228,"isSignal":9},0.5983,{"time":2467,"value":20230,"isSignal":9},0.72,{"time":2472,"value":20232,"isSignal":9},0.7349,{"time":2478,"value":20234,"isSignal":9},0.7685,{"time":2483,"value":20236,"isSignal":9},1.1353,{"time":2488,"value":20238,"isSignal":9},0.7084,{"time":2494,"value":20240,"isSignal":9},0.9998,{"time":2498,"value":20242,"isSignal":9},0.94,{"time":2505,"value":1329,"isSignal":320},{"time":2510,"value":20245,"isSignal":9},1.1183,{"time":2516,"value":20247,"isSignal":9},1.153,{"time":2522,"value":20249,"isSignal":9},0.8179,{"time":2528,"value":20251,"isSignal":9},0.7972,{"time":2533,"value":20253,"isSignal":9},1.1939,{"time":2538,"value":20255,"isSignal":9},0.9536,{"time":2543,"value":20257,"isSignal":320},2.2732,{"time":2549,"value":20259,"isSignal":9},1.9248,{"time":2556,"value":20261,"isSignal":9},2.4166,{"time":2562,"value":20263,"isSignal":9},1.5278,{"time":2568,"value":20265,"isSignal":9},1.8106,{"time":2573,"value":20267,"isSignal":9},1.2835,{"time":2580,"value":20269,"isSignal":9},1.2843,{"time":2586,"value":20271,"isSignal":9},1.0207,{"time":2592,"value":20273,"isSignal":9},0.7143,{"time":2597,"value":20275,"isSignal":9},1.1532,{"time":2602,"value":20277,"isSignal":9},1.2118,{"time":2609,"value":20279,"isSignal":9},1.5243,{"time":2615,"value":20281,"isSignal":9},2.095,{"time":2621,"value":20283,"isSignal":9},2.511,{"time":2628,"value":20285,"isSignal":9},3.009,{"time":2635,"value":20287,"isSignal":9},1.7531,{"time":2641,"value":20289,"isSignal":9},1.952,{"time":2647,"value":20291,"isSignal":9},1.7197,{"time":2654,"value":20293,"isSignal":9},1.928,{"time":2661,"value":20295,"isSignal":9},1.6429,{"time":2668,"value":20297,"isSignal":9},1.7573,{"time":2675,"value":20299,"isSignal":9},1.1293,{"time":2682,"value":20301,"isSignal":9},2.0042,{"time":2689,"value":20303,"isSignal":9},1.7026,{"time":2696,"value":20305,"isSignal":9},2.7252,{"time":2703,"value":20307,"isSignal":9},2.3338,{"time":2709,"value":20309,"isSignal":9},2.1289,{"time":2716,"value":20311,"isSignal":9},2.093,{"time":2723,"value":1427,"isSignal":9},{"time":2730,"value":20314,"isSignal":9},1.711,{"time":2736,"value":20316,"isSignal":9},1.7417,{"time":2742,"value":20318,"isSignal":9},1.2727,{"time":2748,"value":20320,"isSignal":9},1.483,{"time":2755,"value":20322,"isSignal":9},1.4517,{"time":2762,"value":20324,"isSignal":9},0.8634,{"time":2769,"value":20326,"isSignal":9},1.7115,{"time":2775,"value":20328,"isSignal":9},0.7932,{"time":2781,"value":20330,"isSignal":9},1.1334,{"time":2788,"value":20332,"isSignal":9},0.906,{"time":2793,"value":20334,"isSignal":9},0.8117,{"time":2799,"value":20336,"isSignal":9},0.7547,{"time":2805,"value":20338,"isSignal":9},0.8163,{"time":2812,"value":20340,"isSignal":9},0.8744,{"time":2817,"value":20342,"isSignal":9},1.0626,{"time":2824,"value":20344,"isSignal":9},1.0109,{"time":2831,"value":20346,"isSignal":9},0.904,{"time":2837,"value":20348,"isSignal":320},1.2104,{"time":2843,"value":20350,"isSignal":9},1.5888,{"time":2850,"value":1696,"isSignal":9},{"time":2857,"value":20353,"isSignal":9},2.0305,{"time":2864,"value":20355,"isSignal":9},1.6208,{"time":2871,"value":20357,"isSignal":9},2.1245,{"time":2878,"value":20359,"isSignal":9},0.902,{"time":59,"value":20361,"isSignal":9},1.0553,{"time":2888,"value":20232,"isSignal":9},{"time":2895,"value":20364,"isSignal":9},0.989,{"time":2902,"value":20366,"isSignal":9},0.9651,{"time":2907,"value":20368,"isSignal":9},0.9619,{"time":2912,"value":20370,"isSignal":9},1.0174,{"time":2918,"value":20372,"isSignal":9},1.2132,{"time":2925,"value":20374,"isSignal":9},0.9129,{"time":2932,"value":20376,"isSignal":9},0.9461,{"time":2938,"value":20378,"isSignal":9},1.3824,{"time":2944,"value":20380,"isSignal":9},1.5617,{"time":2951,"value":20382,"isSignal":9},0.6204,{"time":2956,"value":20384,"isSignal":9},1.8348,{"time":2962,"value":20386,"isSignal":9},1.9053,{"time":2969,"value":20388,"isSignal":9},1.6259,{"time":2976,"value":20390,"isSignal":9},1.0497,{"time":2982,"value":20392,"isSignal":9},1.1292,{"time":2989,"value":20394,"isSignal":9},1.2357,{"time":2996,"value":20396,"isSignal":9},1.1539,{"time":3003,"value":20398,"isSignal":9},0.597,{"time":3010,"value":20400,"isSignal":9},0.4185,{"time":3016,"value":20402,"isSignal":9},0.7404,{"time":3022,"value":20404,"isSignal":9},0.8085,{"time":3027,"value":20406,"isSignal":9},0.2724,{"time":413,"value":20408,"isSignal":9},0.4014,{"time":3038,"value":20410,"isSignal":9},0.711,{"time":3045,"value":20171,"isSignal":9},{"time":3051,"value":20413,"isSignal":9},1.3065,{"time":3058,"value":20415,"isSignal":9},1.6339,{"time":3064,"value":20417,"isSignal":9},1.5164,{"time":3070,"value":20419,"isSignal":9},1.6424,{"time":3076,"value":20421,"isSignal":9},2.4083,{"time":3081,"value":20423,"isSignal":9},1.3038,{"time":3086,"value":20425,"isSignal":9},1.9394,{"time":3090,"value":20427,"isSignal":9},1.2578,{"time":3096,"value":20429,"isSignal":9},1.4352,{"time":3099,"value":20431,"isSignal":9},1.3752,{"time":3106,"value":20433,"isSignal":9},0.948,{"time":3112,"value":20435,"isSignal":9},1.0154,{"time":3119,"value":20437,"isSignal":9},1.3089,{"time":3126,"value":20439,"isSignal":9},1.3637,{"time":3133,"value":20441,"isSignal":9},1.017,{"time":3139,"value":20443,"isSignal":9},0.9641,{"time":3144,"value":20445,"isSignal":9},1.0451,{"time":3151,"value":20447,"isSignal":9},1.3424,{"time":3156,"value":20449,"isSignal":9},1.7723,{"time":3163,"value":20451,"isSignal":9},1.3081,{"time":3169,"value":20453,"isSignal":9},1.4987,{"time":3175,"value":1722,"isSignal":9},{"time":3182,"value":1465,"isSignal":9},{"time":3189,"value":20457,"isSignal":9},1.5533,{"time":3194,"value":20459,"isSignal":9},1.0916,{"time":3201,"value":20461,"isSignal":9},0.9837,{"time":3208,"value":20463,"isSignal":9},0.9027,{"time":3215,"value":20465,"isSignal":9},0.5415,{"time":3221,"value":20467,"isSignal":9},0.7475,{"time":3225,"value":20469,"isSignal":9},0.8316,{"time":3232,"value":20471,"isSignal":9},1.0051,{"time":3239,"value":20473,"isSignal":9},1.018,{"time":3243,"value":20475,"isSignal":9},0.9055,{"time":3248,"value":1272,"isSignal":9},{"time":3255,"value":20478,"isSignal":9},0.6479,{"time":3261,"value":20480,"isSignal":9},0.5126,{"time":3266,"value":20482,"isSignal":9},0.8347,{"time":3271,"value":20484,"isSignal":9},1.0351,{"time":3277,"value":20486,"isSignal":320},1.6915,{"time":3283,"value":20488,"isSignal":9},1.0274,{"time":3288,"value":20490,"isSignal":320},2.4432,{"time":3294,"value":20492,"isSignal":9},0.916,{"time":3300,"value":20494,"isSignal":9},0.5707,{"time":3306,"value":20496,"isSignal":9},0.5115,{"time":3312,"value":20498,"isSignal":9},0.4162,{"time":3319,"value":20500,"isSignal":9},0.54,{"time":3326,"value":20502,"isSignal":9},0.4326,{"time":3333,"value":20504,"isSignal":9},0.3746,{"time":3340,"value":20506,"isSignal":9},0.5071,{"time":3347,"value":20508,"isSignal":9},0.7724,{"time":3352,"value":20510,"isSignal":9},0.6134,{"time":3359,"value":20512,"isSignal":9},0.5953,{"time":3364,"value":20514,"isSignal":9},0.4347,{"time":3371,"value":20516,"isSignal":9},0.4451,{"time":3377,"value":20518,"isSignal":9},0.6636,{"time":431,"value":20520,"isSignal":9},0.4034,{"time":3388,"value":20522,"isSignal":9},0.838,{"time":3392,"value":20524,"isSignal":9},0.5485,{"time":3399,"value":20526,"isSignal":9},0.8417,{"time":3405,"value":20528,"isSignal":320},1.2708,{"time":3411,"value":20530,"isSignal":9},1.101,{"time":3418,"value":20532,"isSignal":320},1.2576,{"time":3424,"value":20534,"isSignal":9},0.7539,{"time":3430,"value":20536,"isSignal":9},0.5022,{"time":3437,"value":20538,"isSignal":9},0.5113,{"time":3443,"value":20540,"isSignal":9},0.609,{"time":3448,"value":20542,"isSignal":9},0.56,{"time":450,"value":20544,"isSignal":9},0.4155,{"time":470,"value":20546,"isSignal":9},0.3924,{"time":488,"value":20548,"isSignal":9},0.914,{"time":3470,"value":20550,"isSignal":9},0.5152,{"time":506,"value":20552,"isSignal":9},0.6074,{"time":3483,"value":20554,"isSignal":9},0.7919,{"time":3490,"value":20556,"isSignal":9},1.1489,{"time":3497,"value":20558,"isSignal":9},1.0438,{"time":3502,"value":20560,"isSignal":9},0.6368,{"time":80,"value":20562,"isSignal":9},0.3659,{"time":102,"value":20564,"isSignal":9},0.78,{"time":3520,"value":20566,"isSignal":9},0.7138,{"time":3527,"value":20568,"isSignal":9},1.0013,{"time":3533,"value":20570,"isSignal":320},1.5231,{"time":3540,"value":20572,"isSignal":320},1.3759,{"time":3546,"value":20574,"isSignal":9},2.0803,{"time":3552,"value":20576,"isSignal":9},1.3477,{"time":3559,"value":20578,"isSignal":9},0.6646,{"time":3566,"value":20580,"isSignal":9},0.9677,{"time":3572,"value":20582,"isSignal":9},0.6848,{"time":3579,"value":20584,"isSignal":9},0.6538,{"time":3585,"value":20586,"isSignal":9},0.7937,{"time":3592,"value":20588,"isSignal":9},1.4477,{"time":3599,"value":20590,"isSignal":9},1.1619,{"time":3605,"value":20592,"isSignal":9},2.4516,{"time":3611,"value":20594,"isSignal":9},3.3031,{"time":3617,"value":20596,"isSignal":9},2.0915,{"time":3624,"value":20598,"isSignal":9},3.107,{"time":3631,"value":20600,"isSignal":9},2.0631,{"time":3637,"value":20602,"isSignal":9},2.3758,{"time":3644,"value":20604,"isSignal":9},3.1596,{"time":3651,"value":20606,"isSignal":9},2.7523,{"time":3657,"value":20608,"isSignal":9},2.6434,{"time":3664,"value":20610,"isSignal":9},0.7765,{"time":3671,"value":20612,"isSignal":9},0.8396,{"time":3678,"value":20614,"isSignal":9},1.0861,{"time":3685,"value":20616,"isSignal":9},0.7632,{"time":3692,"value":20618,"isSignal":9},0.6746,{"time":3697,"value":20620,"isSignal":9},0.5888,{"time":3703,"value":20622,"isSignal":9},0.5963,{"time":3710,"value":20624,"isSignal":9},0.4285,{"time":3716,"value":20626,"isSignal":9},0.728,{"time":3723,"value":20628,"isSignal":9},0.804,{"time":3730,"value":20630,"isSignal":9},0.7426,{"time":3737,"value":20632,"isSignal":9},0.5988,{"time":3744,"value":20634,"isSignal":320},1.7423,{"time":3751,"value":20636,"isSignal":9},1.0679,{"time":3757,"value":20638,"isSignal":9},1.1421,{"time":3763,"value":20640,"isSignal":320},1.7193,{"time":3769,"value":20642,"isSignal":9},1.581,{"time":3776,"value":20644,"isSignal":9},1.518,{"time":3783,"value":20646,"isSignal":9},3.6895,{"time":3789,"value":20648,"isSignal":9},2.5506,{"time":3796,"value":20650,"isSignal":9},3.5864,{"time":3803,"value":20652,"isSignal":9},1.3505,{"time":3809,"value":20654,"isSignal":9},2.2399,{"time":3816,"value":20656,"isSignal":9},1.2588,{"time":3823,"value":20658,"isSignal":9},1.4551,{"time":3829,"value":20660,"isSignal":9},0.9343,{"time":3836,"value":20662,"isSignal":9},1.1964,{"time":3843,"value":1427,"isSignal":9},{"time":3850,"value":20588,"isSignal":9},{"time":3857,"value":20666,"isSignal":9},1.7864,{"time":3863,"value":20668,"isSignal":9},1.3539,{"time":3870,"value":20670,"isSignal":9},1.1305,{"time":3876,"value":20672,"isSignal":9},1.1812,{"time":3882,"value":20674,"isSignal":9},0.962,{"time":3889,"value":20676,"isSignal":9},0.8502,{"time":3895,"value":20678,"isSignal":9},0.3444,{"time":3902,"value":20680,"isSignal":9},0.4116,{"time":3909,"value":20682,"isSignal":9},0.2721,{"time":3916,"value":20684,"isSignal":9},0.4664,{"time":3923,"value":20686,"isSignal":9},0.8266,{"time":3929,"value":20688,"isSignal":9},0.893,{"time":3936,"value":20690,"isSignal":9},0.4907,{"time":120,"value":20692,"isSignal":9},0.4053,{"time":3949,"value":20694,"isSignal":9},0.6096,{"time":135,"value":20696,"isSignal":9},0.2025,{"time":152,"value":20698,"isSignal":9},0.1847,{"time":169,"value":20700,"isSignal":9},0.0759,{"time":186,"value":20702,"isSignal":9},0.388,{"time":551,"value":20704,"isSignal":9},0.5441,{"time":3984,"value":20706,"isSignal":9},1.0848,{"time":3991,"value":20708,"isSignal":320},1.5135,{"time":3998,"value":20710,"isSignal":320},1.6223,{"time":4004,"value":20712,"isSignal":9},0.949,{"time":4011,"value":20714,"isSignal":9},1.0556,{"time":4018,"value":1373,"isSignal":9},{"time":4024,"value":20717,"isSignal":9},1.0991,{"time":4031,"value":20719,"isSignal":9},1.9422,{"time":4037,"value":20721,"isSignal":9},0.9249,{"time":4044,"value":20723,"isSignal":9},1.0198,{"time":4051,"value":20725,"isSignal":9},0.598,{"time":4058,"value":20727,"isSignal":9},1.0961,{"time":4065,"value":20729,"isSignal":9},0.9434,{"time":4072,"value":20731,"isSignal":9},0.7921,{"time":4078,"value":20733,"isSignal":9},0.9565,{"time":4085,"value":20735,"isSignal":9},1.1117,{"time":4092,"value":20737,"isSignal":9},1.0787,{"time":4099,"value":20739,"isSignal":9},0.5792,{"time":4106,"value":20741,"isSignal":9},0.3806,{"time":4111,"value":20743,"isSignal":9},0.3173,{"time":567,"value":20745,"isSignal":9},0.2227,{"time":588,"value":20747,"isSignal":9},0.3686,{"time":4128,"value":20749,"isSignal":9},0.5558,{"time":4135,"value":20751,"isSignal":9},0.696,{"time":4142,"value":20753,"isSignal":9},0.8394,{"time":4148,"value":20755,"isSignal":9},1.086,{"time":4154,"value":20757,"isSignal":9},1.0958,{"time":4161,"value":20759,"isSignal":9},0.8238,{"time":4168,"value":20761,"isSignal":9},0.8974,{"time":4174,"value":20763,"isSignal":9},0.4776,{"time":4180,"value":20765,"isSignal":9},0.4511,{"time":202,"value":20767,"isSignal":9},0.2536,{"time":4193,"value":20769,"isSignal":9},0.3247,{"time":606,"value":20771,"isSignal":9},0.5231,{"time":624,"value":20773,"isSignal":9},0.8651,{"time":4211,"value":20775,"isSignal":320},2.6257,{"time":4217,"value":20777,"isSignal":9},1.1767,{"time":4223,"value":20779,"isSignal":320},1.5877,{"time":4230,"value":20781,"isSignal":9},0.9771,{"time":4237,"value":20570,"isSignal":9},{"time":4244,"value":20784,"isSignal":9},1.3225,{"time":4250,"value":20786,"isSignal":9},2.2683,{"time":4256,"value":20788,"isSignal":9},1.3903,{"time":4263,"value":20790,"isSignal":9},1.9267,{"time":4269,"value":20792,"isSignal":9},1.8005,{"time":4276,"value":20794,"isSignal":9},1.0118,{"time":4283,"value":20796,"isSignal":9},1.3239,{"time":4289,"value":20798,"isSignal":9},1.1294,{"time":4296,"value":20473,"isSignal":9},{"time":4303,"value":20801,"isSignal":9},1.5692,{"time":4309,"value":20803,"isSignal":9},1.6419,{"time":4315,"value":20805,"isSignal":9},1.0464,{"time":4321,"value":20807,"isSignal":9},0.8737,{"time":4327,"value":20809,"isSignal":9},1.0781,{"time":4334,"value":20811,"isSignal":9},0.6936,{"time":4341,"value":20813,"isSignal":9},0.4084,{"time":4347,"value":20815,"isSignal":9},0.561,{"time":4352,"value":19902,"isSignal":9},{"time":4358,"value":20818,"isSignal":9},1.2627,{"time":4363,"value":20820,"isSignal":9},0.2121,{"time":221,"value":20822,"isSignal":9},0.2176,{"time":238,"value":20824,"isSignal":9},0.0094,{"time":257,"value":20826,"isSignal":9},0.002,{"time":646,"value":20828,"isSignal":9},0.009,{"time":663,"value":20830,"isSignal":9},0.0028,{"time":680,"value":20832,"isSignal":9},0.22,{"time":696,"value":20834,"isSignal":9},0.2271,{"time":4408,"value":20836,"isSignal":9},0.7323,{"time":4415,"value":20838,"isSignal":320},1.3583,{"time":4421,"value":20840,"isSignal":9},3.8092,{"time":4428,"value":20303,"isSignal":9},{"time":4435,"value":20843,"isSignal":9},3.1822,{"time":4442,"value":20845,"isSignal":9},3.8718,{"time":4449,"value":96,"isSignal":9},{"time":4455,"value":20848,"isSignal":9},3.1632,{"time":4462,"value":96,"isSignal":9},{"time":4468,"value":20851,"isSignal":9},2.8244,{"time":4475,"value":20853,"isSignal":9},2.9094,{"time":4482,"value":20855,"isSignal":9},1.9345,{"time":4489,"value":1870,"isSignal":9},{"time":4496,"value":20858,"isSignal":9},3.404,{"time":4503,"value":20860,"isSignal":9},3.6912,{"time":4510,"value":96,"isSignal":9},{"time":4517,"value":96,"isSignal":9},{"time":4524,"value":96,"isSignal":9},{"time":4531,"value":20865,"isSignal":9},3.5592,{"time":4538,"value":20867,"isSignal":9},1.9494,{"time":4545,"value":1328,"isSignal":9},{"time":4552,"value":20870,"isSignal":9},1.4,{"time":4559,"value":20872,"isSignal":9},0.7347,{"time":4566,"value":20874,"isSignal":9},1.8216,{"time":4573,"value":20876,"isSignal":9},2.6579,{"time":4580,"value":20878,"isSignal":9},2.5547,{"time":4587,"value":20880,"isSignal":9},2.2812,{"time":4594,"value":20882,"isSignal":9},0.5083,{"time":4600,"value":20884,"isSignal":9},1.8965,{"time":4607,"value":20886,"isSignal":9},1.3331,{"time":4614,"value":20888,"isSignal":9},3.8229,{"time":4621,"value":96,"isSignal":9},{"time":4627,"value":96,"isSignal":9},{"time":4633,"value":96,"isSignal":9},{"time":4640,"value":96,"isSignal":9},{"time":4647,"value":96,"isSignal":9},{"time":4652,"value":20895,"isSignal":9},2.998,{"time":4659,"value":96,"isSignal":9},{"time":4666,"value":96,"isSignal":9},{"time":4673,"value":96,"isSignal":9},{"time":4680,"value":96,"isSignal":9},{"time":4687,"value":20901,"isSignal":9},3.1441,{"time":4694,"value":96,"isSignal":9},{"time":4700,"value":20904,"isSignal":9},1.528,{"time":4707,"value":20906,"isSignal":9},1.604,{"time":4714,"value":20908,"isSignal":9},1.3632,{"time":4721,"value":96,"isSignal":9},{"time":4728,"value":96,"isSignal":9},{"time":4735,"value":20912,"isSignal":9},2.4193,{"time":4742,"value":20914,"isSignal":9},1.7623,{"time":4749,"value":20916,"isSignal":9},2.0878,{"time":4756,"value":20918,"isSignal":9},1.433,{"time":4763,"value":20920,"isSignal":9},1.2486,{"time":4770,"value":20171,"isSignal":9},{"time":4777,"value":20923,"isSignal":9},1.9335,{"time":4784,"value":20925,"isSignal":9},1.2256,{"time":4791,"value":20927,"isSignal":9},0.8177,{"time":4798,"value":20929,"isSignal":9},1.2161,{"time":4805,"value":20931,"isSignal":9},0.9518,{"time":4812,"value":20933,"isSignal":9},1.5732,{"time":4818,"value":20935,"isSignal":9},0.6435,{"time":4825,"value":20937,"isSignal":9},2.2177,{"time":4831,"value":20939,"isSignal":9},1.3663,{"time":4837,"value":20941,"isSignal":9},1.36,{"time":4843,"value":20943,"isSignal":9},0.5018,{"time":4850,"value":20945,"isSignal":9},1.1818,{"time":4857,"value":20947,"isSignal":9},0.8581,{"time":4864,"value":20949,"isSignal":9},0.7943,{"time":4871,"value":20951,"isSignal":9},0.9486,{"time":4878,"value":20953,"isSignal":9},0.6947,{"time":4885,"value":20955,"isSignal":9},1.0392,{"time":4892,"value":20957,"isSignal":9},0.8105,{"time":4899,"value":20959,"isSignal":9},0.5601,{"time":4906,"value":20961,"isSignal":9},0.9254,{"time":4913,"value":20963,"isSignal":9},0.9929,{"time":4920,"value":20965,"isSignal":9},0.5266,{"time":4927,"value":20967,"isSignal":9},0.5729,{"time":4934,"value":20969,"isSignal":9},0.6708,{"time":4941,"value":20971,"isSignal":9},1.0757,{"time":4948,"value":20973,"isSignal":9},0.855,{"time":4955,"value":20975,"isSignal":320},3.2899,{"time":4961,"value":20977,"isSignal":320},2.7058,{"time":4968,"value":20979,"isSignal":9},1.8845,{"time":4975,"value":20981,"isSignal":9},0.9451,{"time":4982,"value":20983,"isSignal":9},0.3125,{"time":4988,"value":20985,"isSignal":9},0.4031,{"time":4995,"value":20987,"isSignal":9},0.1696,{"time":5002,"value":20989,"isSignal":9},0.3148,{"time":5009,"value":20991,"isSignal":9},0.423,{"time":5016,"value":20993,"isSignal":9},0.3064,{"time":5023,"value":20995,"isSignal":9},0.2049,{"time":714,"value":20997,"isSignal":9},0.0958,{"time":727,"value":20999,"isSignal":9},0.174,{"time":741,"value":21001,"isSignal":9},0.1635,{"time":755,"value":21003,"isSignal":9},0.2959,{"time":769,"value":21005,"isSignal":9},0.2835,{"time":784,"value":21007,"isSignal":9},0.3906,{"time":799,"value":21009,"isSignal":9},0.3392,{"time":813,"value":21011,"isSignal":9},0.2544,{"time":827,"value":21013,"isSignal":9},0.9159,{"time":5083,"value":21015,"isSignal":9},0.3975,{"time":5090,"value":21017,"isSignal":9},0.3457,{"time":5096,"value":21019,"isSignal":9},0.5728,{"time":5102,"value":21021,"isSignal":9},0.945,{"time":5108,"value":21023,"isSignal":9},0.4248,{"time":841,"value":21025,"isSignal":9},0.2986,{"time":855,"value":21027,"isSignal":9},0.2845,{"time":870,"value":21029,"isSignal":9},0.2447,{"time":276,"value":21031,"isSignal":9},0.0506,{"time":291,"value":21033,"isSignal":9},0.3118,{"time":895,"value":21035,"isSignal":9},0.204,{"time":910,"value":21037,"isSignal":9},0.2495,{"time":925,"value":21039,"isSignal":9},0.1888,{"time":940,"value":21041,"isSignal":9},0.7969,{"time":954,"value":21043,"isSignal":9},0.1359,{"time":969,"value":21045,"isSignal":9},0.3981,{"time":984,"value":21047,"isSignal":9},0.3165,{"time":5186,"value":21049,"isSignal":9},1.012,{"time":5193,"value":21051,"isSignal":9},0.564,{"time":5199,"value":21053,"isSignal":320},1.8767,{"time":5206,"value":96,"isSignal":320},{"time":5213,"value":21056,"isSignal":9},2.0352,{"time":5220,"value":21058,"isSignal":9},0.8812,{"time":5227,"value":21060,"isSignal":9},0.4902,{"time":5233,"value":21062,"isSignal":9},1.1199,{"time":5240,"value":21064,"isSignal":9},0.3699,{"time":998,"value":21066,"isSignal":9},0.212,{"time":1014,"value":21068,"isSignal":9},0.1676,{"time":1031,"value":21070,"isSignal":9},0.3356,{"time":1047,"value":21072,"isSignal":9},0.2922,{"time":1063,"value":21074,"isSignal":9},0.4007,{"time":5277,"value":21076,"isSignal":9},1.3591,{"time":5284,"value":21078,"isSignal":9},0.7646,{"time":5291,"value":21080,"isSignal":9},2.4067,{"time":5298,"value":21082,"isSignal":9},1.4876,{"time":5305,"value":21084,"isSignal":9},2.0876,{"time":5312,"value":21086,"isSignal":9},1.7791,{"time":5319,"value":1227,"isSignal":9},{"time":5326,"value":21089,"isSignal":9},0.5727,{"time":5332,"value":21091,"isSignal":9},0.4565,{"time":5339,"value":21093,"isSignal":9},0.5183,{"time":5346,"value":21095,"isSignal":9},1.0162,{"time":5352,"value":21097,"isSignal":9},1.8995,{"time":5359,"value":21099,"isSignal":9},1.2648,{"time":5366,"value":21101,"isSignal":9},3.1787,{"time":5373,"value":96,"isSignal":9},{"time":5380,"value":21104,"isSignal":9},1.532,{"time":5386,"value":21106,"isSignal":9},3.0166,{"time":5393,"value":21108,"isSignal":9},0.6291,{"time":5399,"value":21110,"isSignal":9},0.7452,{"time":5406,"value":21112,"isSignal":9},0.2463,{"time":5413,"value":21114,"isSignal":9},0.1558,{"time":5419,"value":21116,"isSignal":9},0.1885,{"time":5426,"value":21118,"isSignal":9},0.4259,{"time":5433,"value":21120,"isSignal":9},0.2638,{"time":5439,"value":21122,"isSignal":9},0.4135,{"time":5445,"value":21124,"isSignal":9},0.5256,{"time":5451,"value":21007,"isSignal":9},{"time":5458,"value":21127,"isSignal":9},0.4466,{"time":5465,"value":21129,"isSignal":9},0.4165,{"time":5472,"value":21131,"isSignal":9},0.3368,{"time":5477,"value":21133,"isSignal":9},0.2901,{"time":5484,"value":21135,"isSignal":9},0.4303,{"time":5491,"value":21137,"isSignal":9},0.8638,{"time":5498,"value":21139,"isSignal":9},0.9906,{"time":5504,"value":19990,"isSignal":9},{"time":5510,"value":21142,"isSignal":320},1.7071,{"time":5515,"value":1484,"isSignal":320},{"time":5522,"value":21145,"isSignal":9},1.9741,{"time":5528,"value":21147,"isSignal":9},2.0549,{"time":5535,"value":21149,"isSignal":9},2.3066,{"time":5542,"value":21151,"isSignal":9},1.9314,{"time":5548,"value":21153,"isSignal":9},1.4189,{"time":5554,"value":21155,"isSignal":9},1.1284,{"time":5561,"value":21157,"isSignal":9},0.4477,{"time":5568,"value":21159,"isSignal":9},0.8825,{"time":5575,"value":21161,"isSignal":9},0.3904,{"time":5581,"value":21163,"isSignal":9},0.5669,{"time":5587,"value":21165,"isSignal":9},0.3117,{"time":5593,"value":21167,"isSignal":9},0.6571,{"time":5600,"value":21169,"isSignal":9},0.3121,{"time":5606,"value":21171,"isSignal":9},0.3894,{"time":5613,"value":21173,"isSignal":9},0.5989,{"time":5619,"value":21175,"isSignal":9},0.502,{"time":5625,"value":21177,"isSignal":320},1.3843,{"time":5632,"value":21179,"isSignal":9},0.5548,{"time":5639,"value":21181,"isSignal":320},1.7989,{"time":5645,"value":21183,"isSignal":9},1.3377,{"time":5651,"value":21185,"isSignal":9},3.2282,{"time":5658,"value":21187,"isSignal":9},2.4266,{"time":5665,"value":96,"isSignal":9},{"time":5672,"value":96,"isSignal":9},{"time":5679,"value":21191,"isSignal":9},3.8406,{"time":5685,"value":21193,"isSignal":9},1.4893,{"time":5692,"value":21195,"isSignal":9},1.1013,{"time":5699,"value":21197,"isSignal":9},0.927,{"time":5706,"value":21199,"isSignal":9},1.0622,{"time":5713,"value":21201,"isSignal":9},1.1207,{"time":5720,"value":21203,"isSignal":9},1.4801,{"time":5726,"value":21205,"isSignal":9},1.7589,{"time":5732,"value":21207,"isSignal":9},1.7278,{"time":5738,"value":21209,"isSignal":9},2.5683,{"time":5745,"value":21211,"isSignal":9},1.4368,{"time":5751,"value":21213,"isSignal":9},1.4914,{"time":5758,"value":21215,"isSignal":9},1.6822,{"time":5764,"value":21217,"isSignal":9},2.0538,{"time":5771,"value":21219,"isSignal":9},0.6429,{"time":5778,"value":20516,"isSignal":9},{"time":5785,"value":21222,"isSignal":9},0.4694,{"time":5792,"value":21224,"isSignal":9},0.73,{"time":5799,"value":21226,"isSignal":9},0.6395,{"time":5805,"value":21228,"isSignal":9},0.7016,{"time":5812,"value":21230,"isSignal":9},1.1498,{"time":5819,"value":21232,"isSignal":9},0.8715,{"time":5826,"value":21234,"isSignal":9},1.6486,{"time":5832,"value":21236,"isSignal":9},0.8154,{"time":5838,"value":21238,"isSignal":9},0.6284,{"time":5843,"value":21240,"isSignal":9},0.7752,{"time":5849,"value":21242,"isSignal":9},0.8029,{"time":5856,"value":21244,"isSignal":9},0.4817,{"time":5863,"value":21246,"isSignal":320},1.2481,{"time":5870,"value":21248,"isSignal":9},0.8071,{"time":5877,"value":21250,"isSignal":9},1.3654,{"time":5884,"value":21252,"isSignal":9},0.6313,{"time":5891,"value":21254,"isSignal":9},0.6775,{"time":5898,"value":21256,"isSignal":9},1.2866,{"time":5905,"value":21258,"isSignal":9},1.1645,{"time":5911,"value":21260,"isSignal":9},0.7796,{"time":5917,"value":21157,"isSignal":9},{"time":5924,"value":21263,"isSignal":9},0.8953,{"time":5931,"value":21265,"isSignal":9},0.9504,{"time":5937,"value":21267,"isSignal":9},1.2726,{"time":5944,"value":21269,"isSignal":9},0.8833,{"time":5951,"value":21271,"isSignal":9},0.8291,{"time":5958,"value":21273,"isSignal":9},1.3262,{"time":5965,"value":21275,"isSignal":9},0.6208,{"time":5971,"value":20028,"isSignal":9},{"time":5978,"value":21278,"isSignal":9},1.4193,{"time":5984,"value":19912,"isSignal":9},{"time":5991,"value":21281,"isSignal":9},1.9265,{"time":5998,"value":21283,"isSignal":9},2.3293,{"time":6004,"value":21285,"isSignal":9},2.1269,{"time":6011,"value":21287,"isSignal":9},1.8412,{"time":6018,"value":21289,"isSignal":9},1.1332,{"time":6025,"value":21291,"isSignal":9},1.1374,{"time":6032,"value":21293,"isSignal":9},0.7923,{"time":6038,"value":21295,"isSignal":9},0.8088,{"time":6045,"value":21297,"isSignal":9},0.5938,{"time":6052,"value":21299,"isSignal":9},0.9232,{"time":6058,"value":21301,"isSignal":9},0.8725,{"time":6064,"value":21303,"isSignal":9},0.5807,{"time":6071,"value":21305,"isSignal":9},0.7439,{"time":6078,"value":21307,"isSignal":9},0.3135,{"time":6084,"value":21309,"isSignal":9},0.3233,{"time":1078,"value":21311,"isSignal":9},0.2291,{"time":10,"value":21313,"isSignal":9},0.126,{"time":1098,"value":21315,"isSignal":9},0.2558,{"time":1114,"value":21317,"isSignal":9},0.2893,{"time":1131,"value":21319,"isSignal":9},0.26,{"time":1147,"value":21321,"isSignal":9},0.3022,{"time":1162,"value":21323,"isSignal":9},0.4098,{"time":1179,"value":21325,"isSignal":9},0.6512,{"time":6137,"value":21327,"isSignal":9},0.8437,{"time":6143,"value":21329,"isSignal":9},0.8258,{"time":6150,"value":21331,"isSignal":320},2.8224,{"time":6157,"value":21333,"isSignal":320},1.6548,{"time":6163,"value":21335,"isSignal":9},2.1541,{"time":6170,"value":21337,"isSignal":9},2.9143,{"time":6176,"value":21339,"isSignal":9},1.177,{"time":6181,"value":21341,"isSignal":9},1.7033,{"time":6187,"value":21343,"isSignal":9},1.1928,{"time":6193,"value":21345,"isSignal":9},2.3112,{"time":6199,"value":21347,"isSignal":9},1.7404,{"time":6206,"value":21349,"isSignal":9},1.3755,{"time":6213,"value":21351,"isSignal":9},1.888,{"time":6219,"value":21353,"isSignal":9},0.7704,{"time":6224,"value":21355,"isSignal":9},1.3121,{"time":6230,"value":21357,"isSignal":9},1.8459,{"time":6237,"value":21359,"isSignal":9},2.2834,{"time":6244,"value":21361,"isSignal":9},1.6554,{"time":6250,"value":21363,"isSignal":9},3.0624,{"time":6257,"value":21365,"isSignal":9},1.5721,{"time":6264,"value":21367,"isSignal":9},1.7043,{"time":6271,"value":21369,"isSignal":9},1.1892,{"time":6278,"value":21371,"isSignal":9},1.2499,{"time":6283,"value":21373,"isSignal":9},0.3633,{"time":6288,"value":21375,"isSignal":9},0.8314,{"time":6293,"value":21377,"isSignal":9},0.7915,{"time":6299,"value":21379,"isSignal":9},0.3684,{"time":6305,"value":21381,"isSignal":9},0.3542,{"time":6312,"value":21383,"isSignal":9},0.4421,{"time":6319,"value":21385,"isSignal":9},0.5264,{"time":6325,"value":21387,"isSignal":9},1.173,{"time":6331,"value":21389,"isSignal":9},1.469,{"time":6337,"value":21391,"isSignal":9},2.25,{"time":6342,"value":21393,"isSignal":9},1.6546,{"time":6349,"value":21395,"isSignal":9},1.4001,{"time":6354,"value":20662,"isSignal":9},{"time":6358,"value":21398,"isSignal":9},2.441,{"time":6364,"value":21400,"isSignal":9},1.923,{"time":6370,"value":21402,"isSignal":9},1.3714,{"time":6376,"value":21404,"isSignal":9},0.7822,{"time":6382,"value":21406,"isSignal":9},1.7485,{"time":6387,"value":21408,"isSignal":9},0.9898,{"time":6392,"value":21410,"isSignal":9},1.0385,{"time":6397,"value":21412,"isSignal":9},0.7052,{"time":6403,"value":21414,"isSignal":9},0.383,{"time":6410,"value":21416,"isSignal":9},0.262,{"time":6416,"value":21418,"isSignal":9},0.2343,{"time":6423,"value":21420,"isSignal":9},0.3587,{"time":6430,"value":21422,"isSignal":9},0.4832,{"time":6437,"value":21424,"isSignal":9},0.757,{"time":6444,"value":21426,"isSignal":9},1.6457,{"time":6450,"value":21428,"isSignal":9},1.1853,{"time":6457,"value":21430,"isSignal":9},1.0124,{"time":6464,"value":21432,"isSignal":9},0.679,{"time":6470,"value":21434,"isSignal":9},0.207,{"time":6476,"value":21436,"isSignal":9},0.6213,{"time":6481,"value":21438,"isSignal":9},0.6888,{"time":6488,"value":21440,"isSignal":9},0.7261,{"time":6494,"value":21442,"isSignal":320},2.2155,{"time":6499,"value":21444,"isSignal":9},1.2267,{"time":6506,"value":21446,"isSignal":9},2.7062,{"time":6513,"value":21448,"isSignal":9},1.4084,{"time":6519,"value":21450,"isSignal":9},1.4431,{"time":6526,"value":21452,"isSignal":9},2.0448,{"time":6532,"value":21454,"isSignal":9},1.0075,{"time":6539,"value":21456,"isSignal":9},1.8848,{"time":6545,"value":21458,"isSignal":9},1.4393,{"time":6551,"value":21460,"isSignal":9},0.8837,{"time":6557,"value":21462,"isSignal":9},0.8119,{"time":6564,"value":21464,"isSignal":9},0.6887,{"time":6570,"value":21466,"isSignal":9},0.7187,{"time":6576,"value":21468,"isSignal":9},0.4137,{"time":6582,"value":21470,"isSignal":9},0.2741,{"time":6589,"value":21472,"isSignal":9},0.3677,{"time":6596,"value":21474,"isSignal":9},0.4693,{"benchmark":6602,"referenceLine":21476,"maxValue":96,"n":148,"d":96,"weakPeriod":148,"longGap":96,"shortGap":132},1.2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]