[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fokJT92Xs1Rt2qTdVOnVW0vsdx4Yrpn4a4nKydNtTIB8":3,"$fc9LaBrpjygJ7wYb4bg7idhx3utW-vHb2KhEfOJ23ANM":2032},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":494,"isLive":476},"SMH","VanEck Semiconductor ETF","반도체","관심 구간",3,2,false,"2025-04-07","2026-07-27",540.53,-3.68,23,{"1m":17,"3m":23,"6m":27,"1y":33,"18m":39,"2y":46},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},2.2,2.4,61,10.9,2.6,{"avg":24,"median":24,"positiveRate":20,"samples":15,"avgMaxReturn":25,"avgPeakWeeks":26},4.8,17.9,7.7,{"avg":28,"median":29,"positiveRate":30,"samples":15,"avgMaxReturn":31,"avgPeakWeeks":32},13.2,4.7,65,28.4,14.5,{"avg":34,"median":35,"positiveRate":36,"samples":15,"avgMaxReturn":37,"avgPeakWeeks":38},34.4,37.6,70,50.4,40.3,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},45.3,52.2,81,21,60.6,62.8,{"avg":47,"median":48,"positiveRate":49,"samples":43,"avgMaxReturn":50,"avgPeakWeeks":51},69.5,55.3,76,86,78.6,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},100,{"active":10},[57,75,92,109,127,143,160,176,194,213,233,252,274,298,319,341,360,378,399,418,436,458,477],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":70,"partial":74},"2007-12-31",12.42,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},3.38,4.07,-1.88,-37.16,-26.26,-4.55,{"1m":61,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},5.2,16.34,{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},4,13,20,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":89,"partial":91},"2008-01-07",11.97,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-0.18,4.79,-0.04,-37.87,-25.64,1.13,{"1m":86,"3m":87,"6m":88,"1y":88,"18m":88,"2y":88},7.23,9.47,20.67,{"1m":8,"3m":72,"6m":90,"1y":90,"18m":90,"2y":90},19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":93,"price":94,"returns":95,"maxReturns":101,"peakWeeks":105,"partial":108},"2008-01-14",11.85,{"1m":19,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},8.92,6.49,-36.9,-15.19,-3.51,{"1m":102,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},8.35,10.61,21.93,{"1m":9,"3m":106,"6m":107,"1y":107,"18m":107,"2y":107},12,18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":110,"price":111,"returns":112,"maxReturns":119,"peakWeeks":123,"partial":126},"2008-01-21",11.9,{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},2.75,10.49,-1.82,-39.08,-11.49,-8.39,{"1m":120,"3m":121,"6m":122,"1y":122,"18m":122,"2y":122},7.92,11.99,21.45,{"1m":124,"3m":72,"6m":125,"1y":125,"18m":125,"2y":125},1,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":128,"price":129,"returns":130,"maxReturns":136,"peakWeeks":140,"partial":142},"2008-09-01",11.25,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":9,"2y":135},-13.58,-38.83,-39.17,-3.66,-2.42,{"1m":137,"3m":137,"6m":137,"1y":137,"18m":138,"2y":139},4.04,8.38,15.74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":141,"2y":50},71,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":144,"price":145,"returns":146,"maxReturns":153,"peakWeeks":157,"partial":159},"2008-09-08",10.93,{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},-21.16,-29.32,-28.66,0,4.89,-2.52,{"1m":154,"3m":154,"6m":154,"1y":154,"18m":155,"2y":156},7.07,11.53,19.11,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":36,"2y":158},85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":161,"price":129,"returns":162,"maxReturns":168,"peakWeeks":171,"partial":175},"2008-09-15",{"1m":163,"3m":164,"6m":165,"1y":100,"18m":166,"2y":167},-25.85,-33.62,-31.55,3.74,0.49,{"1m":169,"3m":169,"6m":169,"1y":170,"18m":138,"2y":139},-1.28,-0.68,{"1m":124,"3m":124,"6m":124,"1y":172,"18m":173,"2y":174},51,69,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":177,"price":178,"returns":179,"maxReturns":185,"peakWeeks":190,"partial":193},"2008-09-29",9.72,{"1m":180,"3m":181,"6m":182,"1y":183,"18m":184,"2y":43},-9.39,-19.74,-12.66,6.64,21.92,{"1m":186,"3m":186,"6m":186,"1y":187,"18m":188,"2y":189},-0.31,15.41,25.41,33.93,{"1m":124,"3m":124,"6m":124,"1y":172,"18m":191,"2y":192},67,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":195,"price":196,"returns":197,"maxReturns":204,"peakWeeks":209,"partial":212},"2008-10-06",8.62,{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},-7.14,-13.7,-0.89,27.54,39.8,39.56,{"1m":205,"3m":205,"6m":205,"1y":206,"18m":207,"2y":208},12.17,30.2,41.48,51.08,{"1m":124,"3m":124,"6m":124,"1y":210,"18m":211,"2y":42},50,66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":216,"maxReturns":223,"peakWeeks":228,"partial":232},"2008-10-13",8.34,{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},-12.98,-10.38,3.97,30.58,52.87,44.78,{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},7.38,37,55.42,56.08,{"1m":8,"3m":8,"6m":8,"1y":229,"18m":230,"2y":231},52,78,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":234,"price":235,"returns":236,"maxReturns":243,"peakWeeks":248,"partial":251},"2008-10-20",7.79,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},-16.89,-6.98,10.35,37.66,65.29,55.31,{"1m":244,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},14.99,46.7,66.43,67.14,{"1m":9,"3m":9,"6m":9,"1y":172,"18m":249,"2y":250},77,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":253,"price":254,"returns":255,"maxReturns":262,"peakWeeks":268,"partial":273},"2008-11-10",7.26,{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},6.43,5.91,12.16,50.23,60.53,78.48,{"1m":256,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},13.27,25.32,57.43,79.36,83.22,{"1m":71,"3m":269,"6m":270,"1y":271,"18m":49,"2y":272},8,25,48,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":277,"maxReturns":284,"peakWeeks":291,"partial":297},"2008-11-17",6.47,{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},15.34,6.89,30.95,64.46,76.66,102.23,{"1m":285,"3m":286,"6m":287,"1y":288,"18m":289,"2y":290},23.34,27.02,40.52,76.52,101.12,105.44,{"1m":71,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},7,24,47,75,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":299,"price":300,"returns":301,"maxReturns":308,"peakWeeks":315,"partial":318},"2015-08-24",22.18,{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},-1.59,10.71,3.89,35.7,58.81,78.39,{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},4.26,13.26,14.53,36.77,61.07,85.7,{"1m":8,"3m":269,"6m":316,"1y":229,"18m":230,"2y":317},15,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":322,"maxReturns":329,"peakWeeks":336,"partial":340},"2018-10-22",41.76,{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},1.39,10.11,31.62,44.37,52.16,112.25,{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},9.42,10.54,37.19,44.49,76.05,120.27,{"1m":124,"3m":337,"6m":338,"1y":229,"18m":339,"2y":296},6,26,68,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":342,"price":343,"returns":344,"maxReturns":351,"peakWeeks":357,"partial":359},"2018-10-29",44.9,{"1m":345,"3m":346,"6m":347,"1y":348,"18m":349,"2y":350},0.35,3.41,24.21,37.56,36.74,87.73,{"1m":352,"3m":353,"6m":354,"1y":35,"18m":355,"2y":356},1.62,3.85,27.61,63.76,104.89,{"1m":124,"3m":72,"6m":270,"1y":229,"18m":191,"2y":358},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":361,"price":362,"returns":363,"maxReturns":370,"peakWeeks":376,"partial":377},"2018-12-24",41.22,{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":369},11.56,22.43,26.86,66.26,72.58,152.87,{"1m":77,"3m":371,"6m":372,"1y":373,"18m":374,"2y":375},27.35,38.99,67.61,80.88,159.2,{"1m":71,"3m":106,"6m":125,"1y":229,"18m":295,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":379,"price":380,"returns":381,"maxReturns":388,"peakWeeks":395,"partial":398},"2020-03-16",48.69,{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},30.72,49.21,66.51,132.84,170.03,169.66,{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},32.55,53.15,82.67,157.66,175.69,219.24,{"1m":71,"3m":396,"6m":293,"1y":271,"18m":230,"2y":397},11,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":400,"price":401,"returns":402,"maxReturns":409,"peakWeeks":415,"partial":417},"2022-06-13",100.3,{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},4.44,-0.85,3.86,50.86,71.22,165.08,{"1m":410,"3m":411,"6m":411,"1y":412,"18m":413,"2y":414},6.4,20.14,53.38,72.97,165.77,{"1m":9,"3m":416,"6m":416,"1y":229,"18m":230,"2y":272},9,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":419,"price":420,"returns":421,"maxReturns":428,"peakWeeks":434,"partial":435},"2022-06-27",95.59,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},21.01,-5.55,4.72,57.13,81.56,170.68,{"1m":429,"3m":430,"6m":430,"1y":431,"18m":432,"2y":433},21.36,26.06,60.94,83.52,190.27,{"1m":71,"3m":292,"6m":292,"1y":210,"18m":230,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":437,"price":438,"returns":439,"maxReturns":446,"peakWeeks":453,"partial":457},"2022-10-10",84.45,{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},27.52,31.88,47.24,73.34,159.35,201.67,{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},28.11,35.48,53.95,88.28,181.05,232.68,{"1m":71,"3m":416,"6m":293,"1y":454,"18m":455,"2y":456},42,73,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":459,"price":460,"returns":461,"maxReturns":467,"peakWeeks":473,"partial":475},"2025-03-31",180.24,{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":466},21.14,56.87,86.22,117.67,199.9,{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":472},22.19,57.74,88.48,137.43,272.74,{"1m":71,"3m":72,"6m":338,"1y":294,"18m":474,"2y":474},64,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},true,{"date":11,"price":478,"returns":479,"maxReturns":485,"peakWeeks":491,"partial":493},200.69,{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":484},10.97,42.81,61.61,117.69,169.34,{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":490},11.95,43.53,73.13,120.02,234.77,{"1m":71,"3m":72,"6m":338,"1y":229,"18m":492,"2y":492},63,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"statistical":495,"oscillator":621},{"name":496,"marker":497,"events":498,"summary":614},"Signal A","노란색 A",[499,504,509,514,519,524,529,534,539,544,549,554,559,564,569,574,579,584,589,594,599,604,609],{"date":58,"price":59,"returns":500,"maxReturns":501,"peakWeeks":502,"partial":503},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":61,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":505,"maxReturns":506,"peakWeeks":507,"partial":508},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":87,"6m":88,"1y":88,"18m":88,"2y":88},{"1m":8,"3m":72,"6m":90,"1y":90,"18m":90,"2y":90},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":93,"price":94,"returns":510,"maxReturns":511,"peakWeeks":512,"partial":513},{"1m":19,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":106,"6m":107,"1y":107,"18m":107,"2y":107},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":110,"price":111,"returns":515,"maxReturns":516,"peakWeeks":517,"partial":518},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":120,"3m":121,"6m":122,"1y":122,"18m":122,"2y":122},{"1m":124,"3m":72,"6m":125,"1y":125,"18m":125,"2y":125},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":128,"price":129,"returns":520,"maxReturns":521,"peakWeeks":522,"partial":523},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":9,"2y":135},{"1m":137,"3m":137,"6m":137,"1y":137,"18m":138,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":141,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":144,"price":145,"returns":525,"maxReturns":526,"peakWeeks":527,"partial":528},{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},{"1m":154,"3m":154,"6m":154,"1y":154,"18m":155,"2y":156},{"1m":124,"3m":124,"6m":124,"1y":124,"18m":36,"2y":158},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":161,"price":129,"returns":530,"maxReturns":531,"peakWeeks":532,"partial":533},{"1m":163,"3m":164,"6m":165,"1y":100,"18m":166,"2y":167},{"1m":169,"3m":169,"6m":169,"1y":170,"18m":138,"2y":139},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":173,"2y":174},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":177,"price":178,"returns":535,"maxReturns":536,"peakWeeks":537,"partial":538},{"1m":180,"3m":181,"6m":182,"1y":183,"18m":184,"2y":43},{"1m":186,"3m":186,"6m":186,"1y":187,"18m":188,"2y":189},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":191,"2y":192},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":195,"price":196,"returns":540,"maxReturns":541,"peakWeeks":542,"partial":543},{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},{"1m":205,"3m":205,"6m":205,"1y":206,"18m":207,"2y":208},{"1m":124,"3m":124,"6m":124,"1y":210,"18m":211,"2y":42},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":545,"maxReturns":546,"peakWeeks":547,"partial":548},{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":8,"3m":8,"6m":8,"1y":229,"18m":230,"2y":231},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":234,"price":235,"returns":550,"maxReturns":551,"peakWeeks":552,"partial":553},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":172,"18m":249,"2y":250},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":253,"price":254,"returns":555,"maxReturns":556,"peakWeeks":557,"partial":558},{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},{"1m":256,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":71,"3m":269,"6m":270,"1y":271,"18m":49,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":560,"maxReturns":561,"peakWeeks":562,"partial":563},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},{"1m":285,"3m":286,"6m":287,"1y":288,"18m":289,"2y":290},{"1m":71,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":299,"price":300,"returns":565,"maxReturns":566,"peakWeeks":567,"partial":568},{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},{"1m":8,"3m":269,"6m":316,"1y":229,"18m":230,"2y":317},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":570,"maxReturns":571,"peakWeeks":572,"partial":573},{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},{"1m":124,"3m":337,"6m":338,"1y":229,"18m":339,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":342,"price":343,"returns":575,"maxReturns":576,"peakWeeks":577,"partial":578},{"1m":345,"3m":346,"6m":347,"1y":348,"18m":349,"2y":350},{"1m":352,"3m":353,"6m":354,"1y":35,"18m":355,"2y":356},{"1m":124,"3m":72,"6m":270,"1y":229,"18m":191,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":361,"price":362,"returns":580,"maxReturns":581,"peakWeeks":582,"partial":583},{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":77,"3m":371,"6m":372,"1y":373,"18m":374,"2y":375},{"1m":71,"3m":106,"6m":125,"1y":229,"18m":295,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":379,"price":380,"returns":585,"maxReturns":586,"peakWeeks":587,"partial":588},{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},{"1m":71,"3m":396,"6m":293,"1y":271,"18m":230,"2y":397},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":400,"price":401,"returns":590,"maxReturns":591,"peakWeeks":592,"partial":593},{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},{"1m":410,"3m":411,"6m":411,"1y":412,"18m":413,"2y":414},{"1m":9,"3m":416,"6m":416,"1y":229,"18m":230,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":419,"price":420,"returns":595,"maxReturns":596,"peakWeeks":597,"partial":598},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":429,"3m":430,"6m":430,"1y":431,"18m":432,"2y":433},{"1m":71,"3m":292,"6m":292,"1y":210,"18m":230,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":437,"price":438,"returns":600,"maxReturns":601,"peakWeeks":602,"partial":603},{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},{"1m":71,"3m":416,"6m":293,"1y":454,"18m":455,"2y":456},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":459,"price":460,"returns":605,"maxReturns":606,"peakWeeks":607,"partial":608},{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":466},{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":472},{"1m":71,"3m":72,"6m":338,"1y":294,"18m":474,"2y":474},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":11,"price":478,"returns":610,"maxReturns":611,"peakWeeks":612,"partial":613},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":484},{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":490},{"1m":71,"3m":72,"6m":338,"1y":229,"18m":492,"2y":492},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"1m":615,"3m":616,"6m":617,"1y":618,"18m":619,"2y":620},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":24,"positiveRate":20,"samples":15,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":30,"samples":15,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":36,"samples":15,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":43,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":622,"marker":623,"events":624,"summary":2004},"Signal B","보라색 B",[625,639,653,667,681,696,712,726,740,755,770,784,799,814,829,844,860,877,894,912,928,944,961,977,994,1010,1029,1048,1065,1082,1098,1114,1131,1147,1164,1180,1197,1214,1232,1250,1267,1284,1300,1314,1333,1351,1368,1384,1401,1419,1435,1451,1466,1480,1493,1506,1518,1523,1528,1533,1538,1553,1567,1572,1590,1595,1600,1605,1610,1626,1643,1648,1653,1672,1691,1709,1728,1748,1767,1788,1806,1811,1816,1821,1839,1844,1863,1880,1896,1912,1917,1934,1939,1960,1965,1970,1988],{"date":626,"price":627,"returns":628,"maxReturns":635,"peakWeeks":637,"partial":638},"2000-10-16",28.34,{"1m":629,"3m":630,"6m":631,"1y":632,"18m":633,"2y":634},-13.63,-10.55,-22.32,-49.06,-32,-67.12,{"1m":636,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},5.39,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":640,"price":641,"returns":642,"maxReturns":649,"peakWeeks":651,"partial":652},"2000-10-23",26.2,{"1m":643,"3m":644,"6m":645,"1y":646,"18m":647,"2y":648},-5.2,-8.18,-19.77,-37.5,-33.63,-61.62,{"1m":650,"3m":650,"6m":650,"1y":650,"18m":650,"2y":650},8.57,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":654,"price":655,"returns":656,"maxReturns":663,"peakWeeks":665,"partial":666},"2000-10-30",27.38,{"1m":657,"3m":658,"6m":659,"1y":660,"18m":661,"2y":662},-26.16,-13.01,-21.62,-39.84,-40.92,-60.85,{"1m":664,"3m":664,"6m":664,"1y":664,"18m":664,"2y":664},1.72,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":668,"price":669,"returns":670,"maxReturns":677,"peakWeeks":679,"partial":680},"2000-11-06",22.5,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},4.25,-3.96,-9.15,-23.43,-26.83,-53.96,{"1m":678,"3m":678,"6m":678,"1y":678,"18m":678,"2y":678},17.81,{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":682,"price":683,"returns":684,"maxReturns":691,"peakWeeks":694,"partial":695},"2000-11-13",24.48,{"1m":685,"3m":686,"6m":687,"1y":688,"18m":689,"2y":690},-11.02,-8.73,-11.62,-26,-23.5,-55.56,{"1m":692,"3m":693,"6m":693,"1y":693,"18m":693,"2y":693},3.9,7.3,{"1m":9,"3m":396,"6m":396,"1y":396,"18m":396,"2y":396},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":697,"price":698,"returns":699,"maxReturns":706,"peakWeeks":709,"partial":711},"2000-11-20",24.83,{"1m":700,"3m":701,"6m":702,"1y":703,"18m":704,"2y":705},-13.23,-18.96,-13.75,-28.79,-30.98,-51.44,{"1m":707,"3m":708,"6m":708,"1y":708,"18m":708,"2y":708},2.41,5.76,{"1m":124,"3m":710,"6m":710,"1y":710,"18m":710,"2y":710},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":713,"price":714,"returns":715,"maxReturns":721,"peakWeeks":724,"partial":725},"2000-11-27",20.22,{"1m":716,"3m":717,"6m":81,"1y":718,"18m":719,"2y":720},2.9,-4.79,-10.48,-19.26,-38.47,{"1m":722,"3m":723,"6m":723,"1y":723,"18m":723,"2y":723},25.75,29.9,{"1m":9,"3m":416,"6m":416,"1y":416,"18m":416,"2y":416},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":727,"price":728,"returns":729,"maxReturns":736,"peakWeeks":738,"partial":739},"2000-12-04",23.46,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},-7.24,-16.76,-6.57,-16.85,-37.19,-52.78,{"1m":138,"3m":737,"6m":737,"1y":737,"18m":737,"2y":737},11.96,{"1m":124,"3m":269,"6m":269,"1y":269,"18m":269,"2y":269},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":741,"price":742,"returns":743,"maxReturns":750,"peakWeeks":753,"partial":754},"2000-12-11",21.78,{"1m":744,"3m":745,"6m":746,"1y":747,"18m":748,"2y":749},8.09,-15.67,-11.01,-14.04,-34.81,-52.67,{"1m":751,"3m":752,"6m":752,"1y":752,"18m":752,"2y":752},12.26,20.59,{"1m":71,"3m":292,"6m":292,"1y":292,"18m":292,"2y":292},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":756,"price":757,"returns":758,"maxReturns":765,"peakWeeks":768,"partial":769},"2000-12-18",21.55,{"1m":759,"3m":760,"6m":761,"1y":762,"18m":763,"2y":764},17.66,-2.86,-13.38,-17.44,-41.38,-54.09,{"1m":766,"3m":767,"6m":767,"1y":767,"18m":767,"2y":767},20.06,21.89,{"1m":71,"3m":337,"6m":337,"1y":337,"18m":337,"2y":337},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":771,"price":772,"returns":773,"maxReturns":780,"peakWeeks":782,"partial":783},"2001-01-01",21.76,{"1m":774,"3m":775,"6m":776,"1y":777,"18m":778,"2y":779},9.46,-27.1,-16.08,-8.04,-38.36,-53.07,{"1m":781,"3m":781,"6m":781,"1y":781,"18m":781,"2y":781},20.7,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":785,"price":786,"returns":787,"maxReturns":794,"peakWeeks":797,"partial":798},"2001-03-19",20.93,{"1m":788,"3m":789,"6m":790,"1y":791,"18m":792,"2y":793},5.17,-10.83,-40.53,-6.19,-59.05,-46.53,{"1m":795,"3m":796,"6m":796,"1y":796,"18m":796,"2y":796},9.53,11.36,{"1m":71,"3m":416,"6m":416,"1y":416,"18m":416,"2y":416},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":800,"price":801,"returns":802,"maxReturns":809,"peakWeeks":812,"partial":813},"2001-04-02",15.86,{"1m":803,"3m":804,"6m":805,"1y":806,"18m":807,"2y":808},35.3,15.12,-12.63,21.12,-49.92,-34.72,{"1m":810,"3m":811,"6m":811,"1y":811,"18m":811,"2y":811},44.54,46.95,{"1m":9,"3m":292,"6m":292,"1y":292,"18m":292,"2y":292},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":815,"price":816,"returns":817,"maxReturns":824,"peakWeeks":827,"partial":828},"2001-04-09",19.68,{"1m":818,"3m":819,"6m":820,"1y":821,"18m":822,"2y":823},3.88,-1.51,-18.58,-5.72,-56.07,-49.41,{"1m":825,"3m":826,"6m":826,"1y":826,"18m":826,"2y":826},16.5,18.45,{"1m":124,"3m":337,"6m":337,"1y":337,"18m":337,"2y":337},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":830,"price":831,"returns":832,"maxReturns":838,"peakWeeks":842,"partial":843},"2001-09-17",12.45,{"1m":833,"3m":834,"6m":469,"1y":835,"18m":836,"2y":837},15.96,42.91,-31.14,-10.1,28.1,{"1m":839,"3m":840,"6m":841,"1y":841,"18m":841,"2y":841},30.46,62.93,71.18,{"1m":71,"3m":396,"6m":293,"1y":293,"18m":293,"2y":293},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":845,"price":846,"returns":847,"maxReturns":854,"peakWeeks":858,"partial":859},"2001-09-24",12.55,{"1m":848,"3m":849,"6m":850,"1y":851,"18m":852,"2y":853},30.45,46.04,57.41,-32.34,-17.49,17.05,{"1m":855,"3m":856,"6m":857,"1y":857,"18m":857,"2y":857},33.12,61.6,69.79,{"1m":71,"3m":710,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":861,"price":862,"returns":863,"maxReturns":870,"peakWeeks":874,"partial":876},"2001-10-01",13.86,{"1m":864,"3m":865,"6m":866,"1y":867,"18m":868,"2y":869},18.87,44.39,38.63,-42.68,-25.28,13.11,{"1m":871,"3m":872,"6m":873,"1y":873,"18m":873,"2y":873},20.56,47.37,53.77,{"1m":8,"3m":72,"6m":875,"1y":875,"18m":875,"2y":875},22,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":878,"price":879,"returns":880,"maxReturns":886,"peakWeeks":891,"partial":893},"2002-06-17",12.63,{"1m":881,"3m":882,"6m":883,"1y":760,"18m":884,"2y":885},-2.49,-32.13,-21.68,35.16,20.61,{"1m":887,"3m":887,"6m":887,"1y":888,"18m":889,"2y":890},8.94,9.14,50.25,53.88,{"1m":71,"3m":71,"6m":71,"1y":210,"18m":892,"2y":192},72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":895,"price":896,"returns":897,"maxReturns":904,"peakWeeks":909,"partial":911},"2002-06-24",12.89,{"1m":898,"3m":899,"6m":900,"1y":901,"18m":902,"2y":903},-15.39,-34.1,-24.28,-6.59,34.83,22.73,{"1m":905,"3m":905,"6m":905,"1y":906,"18m":907,"2y":908},6.79,6.99,47.28,50.84,{"1m":8,"3m":8,"6m":8,"1y":910,"18m":141,"2y":42},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":913,"price":914,"returns":915,"maxReturns":922,"peakWeeks":926,"partial":927},"2002-07-01",13.41,{"1m":916,"3m":917,"6m":918,"1y":919,"18m":920,"2y":921},-23.55,-40.77,-23.87,-7.44,31.05,12.82,{"1m":22,"3m":22,"6m":22,"1y":923,"18m":924,"2y":925},2.79,41.5,44.92,{"1m":9,"3m":9,"6m":9,"1y":271,"18m":36,"2y":231},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":929,"price":930,"returns":931,"maxReturns":937,"peakWeeks":942,"partial":943},"2002-07-08",12.61,{"1m":932,"3m":933,"6m":747,"1y":934,"18m":935,"2y":936},-14.84,-31.47,4.95,50.62,19.05,{"1m":938,"3m":938,"6m":938,"1y":939,"18m":940,"2y":941},9.09,9.29,52.91,54.09,{"1m":124,"3m":124,"6m":124,"1y":294,"18m":230,"2y":250},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":945,"price":946,"returns":947,"maxReturns":954,"peakWeeks":959,"partial":960},"2002-07-15",12.32,{"1m":948,"3m":949,"6m":950,"1y":951,"18m":952,"2y":953},-5.69,-24.34,-21.48,8.41,56.22,10.31,{"1m":955,"3m":955,"6m":956,"1y":957,"18m":958,"2y":958},2.69,6.86,13.58,57.81,{"1m":124,"3m":124,"6m":73,"1y":229,"18m":230,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":962,"price":21,"returns":963,"maxReturns":970,"peakWeeks":975,"partial":976},"2002-07-22",{"1m":964,"3m":965,"6m":966,"1y":967,"18m":968,"2y":969},4.21,-7.79,-13.55,25.93,67.21,23.71,{"1m":971,"3m":971,"6m":972,"1y":973,"18m":974,"2y":974},13.71,20.72,28.31,78.27,{"1m":71,"3m":71,"6m":90,"1y":172,"18m":249,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":978,"price":979,"returns":980,"maxReturns":987,"peakWeeks":992,"partial":993},"2002-07-29",10.25,{"1m":981,"3m":982,"6m":983,"1y":984,"18m":985,"2y":986},-0.21,4.55,-10.97,35.61,73.75,36.23,{"1m":988,"3m":988,"6m":989,"1y":990,"18m":991,"2y":991},20.91,28.36,37.43,89.57,{"1m":8,"3m":8,"6m":107,"1y":229,"18m":49,"2y":49},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":995,"price":996,"returns":997,"maxReturns":1004,"peakWeeks":1008,"partial":1009},"2002-08-05",10.74,{"1m":998,"3m":999,"6m":1000,"1y":1001,"18m":1002,"2y":1003},-7.55,-3.56,-18.42,20.55,67.98,21.15,{"1m":187,"3m":187,"6m":1005,"1y":1006,"18m":1007,"2y":1007},22.53,31.19,80.95,{"1m":9,"3m":9,"6m":125,"1y":172,"18m":295,"2y":295},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1011,"price":1012,"returns":1013,"maxReturns":1020,"peakWeeks":1025,"partial":1028},"2002-08-12",11.62,{"1m":1014,"3m":1015,"6m":1016,"1y":1017,"18m":1018,"2y":1019},-16.74,-6.36,-19.55,18.79,52.92,5.81,{"1m":1021,"3m":1021,"6m":1022,"1y":1023,"18m":1024,"2y":1024},6.72,13.3,21.31,67.33,{"1m":124,"3m":124,"6m":1026,"1y":210,"18m":1027,"2y":1027},16,74,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1030,"price":1031,"returns":1032,"maxReturns":1039,"peakWeeks":1045,"partial":1047},"2002-08-26",10.23,{"1m":1033,"3m":1034,"6m":1035,"1y":1036,"18m":1037,"2y":1038},-17.01,21.58,-2.32,55.14,69.71,25.14,{"1m":1040,"3m":1041,"6m":1042,"1y":1043,"18m":1044,"2y":1044},4.77,25.73,28.63,57.09,89.96,{"1m":9,"3m":72,"6m":1046,"1y":172,"18m":892,"2y":892},14,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1049,"price":1050,"returns":1051,"maxReturns":1058,"peakWeeks":1063,"partial":1064},"2002-09-02",9.93,{"1m":1052,"3m":1053,"6m":1054,"1y":1055,"18m":1056,"2y":1057},-20.01,11.54,-4.19,61.65,76.36,20.99,{"1m":1059,"3m":1060,"6m":1060,"1y":1061,"18m":1062,"2y":1062},7.95,32.54,64.6,95.73,{"1m":124,"3m":72,"6m":72,"1y":229,"18m":141,"2y":141},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1066,"price":1067,"returns":1068,"maxReturns":1075,"peakWeeks":1080,"partial":1081},"2002-09-09",9.67,{"1m":1069,"3m":1070,"6m":1071,"1y":1072,"18m":1073,"2y":1074},-10.62,6.58,5.27,62.25,73.92,33.28,{"1m":1076,"3m":1077,"6m":1077,"1y":1078,"18m":1079,"2y":1079},0.7,36.08,70.54,100.97,{"1m":124,"3m":106,"6m":106,"1y":229,"18m":36,"2y":36},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1083,"price":650,"returns":1084,"maxReturns":1091,"peakWeeks":1096,"partial":1097},"2002-09-16",{"1m":1085,"3m":1086,"6m":1087,"1y":1088,"18m":1089,"2y":1090},8.72,15.4,30.56,86.03,86.38,52.21,{"1m":1092,"3m":1093,"6m":1093,"1y":1094,"18m":1095,"2y":1095},10.7,53.54,92.42,126.75,{"1m":71,"3m":396,"6m":396,"1y":172,"18m":173,"2y":173},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1099,"price":1100,"returns":1101,"maxReturns":1107,"peakWeeks":1112,"partial":1113},"2002-09-23",8.49,{"1m":1102,"3m":1103,"6m":1104,"1y":455,"18m":1105,"2y":1106},18.4,14.9,21.95,95.9,50.85,{"1m":1108,"3m":1109,"6m":1109,"1y":1110,"18m":1111,"2y":1111},20.4,55,94.25,128.9,{"1m":71,"3m":710,"6m":710,"1y":210,"18m":339,"2y":339},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1115,"price":1116,"returns":1117,"maxReturns":1124,"peakWeeks":1129,"partial":1130},"2002-09-30",7.94,{"1m":1118,"3m":1119,"6m":1120,"1y":1121,"18m":1122,"2y":1123},34.95,28.54,30.36,97.33,121.32,69.37,{"1m":1125,"3m":1126,"6m":1126,"1y":1127,"18m":1128,"2y":1128},35.76,65.69,107.64,144.68,{"1m":71,"3m":416,"6m":416,"1y":910,"18m":191,"2y":191},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1132,"price":1133,"returns":1134,"maxReturns":1140,"peakWeeks":1145,"partial":1146},"2002-10-07",8.64,{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":889},19.84,25.44,15.18,88.36,101.62,{"1m":1141,"3m":1142,"6m":1142,"1y":1143,"18m":1144,"2y":1144},33.5,52.26,90.82,124.85,{"1m":71,"3m":269,"6m":269,"1y":271,"18m":211,"2y":211},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1148,"price":1149,"returns":1150,"maxReturns":1157,"peakWeeks":1162,"partial":1163},"2002-10-14",9.32,{"1m":1151,"3m":1152,"6m":1153,"1y":1154,"18m":1155,"2y":1156},16.72,3.78,20.41,75.58,76.13,35.58,{"1m":1158,"3m":1159,"6m":1159,"1y":1160,"18m":1161,"2y":1161},23.83,41.23,84.15,108.57,{"1m":8,"3m":292,"6m":292,"1y":229,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1165,"price":1166,"returns":1167,"maxReturns":1173,"peakWeeks":1178,"partial":1179},"2004-07-12",13.59,{"1m":1168,"3m":1169,"6m":1170,"1y":1171,"18m":285,"2y":1172},-9.53,-7,-2.03,15.56,-4,{"1m":1174,"3m":1174,"6m":1175,"1y":1176,"18m":1177,"2y":1177},5.06,9.22,16.25,27,{"1m":124,"3m":124,"6m":73,"1y":229,"18m":230,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1181,"price":1182,"returns":1183,"maxReturns":1190,"peakWeeks":1195,"partial":1196},"2004-07-19",13.49,{"1m":1184,"3m":1185,"6m":1186,"1y":1187,"18m":1188,"2y":1189},-4.66,-2.55,-4.88,17.15,17.72,-8.15,{"1m":1191,"3m":1191,"6m":1192,"1y":1193,"18m":1194,"2y":1194},4.53,10.01,18.82,27.92,{"1m":9,"3m":9,"6m":90,"1y":229,"18m":249,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1198,"price":1199,"returns":1200,"maxReturns":1207,"peakWeeks":1212,"partial":1213},"2004-07-26",13.97,{"1m":1201,"3m":1202,"6m":1203,"1y":1204,"18m":1205,"2y":1206},-8.33,-1.67,-5.53,13.56,16.2,-4.5,{"1m":1208,"3m":1208,"6m":1209,"1y":1210,"18m":1211,"2y":1211},0.94,6.23,14.74,23.53,{"1m":124,"3m":124,"6m":107,"1y":172,"18m":49,"2y":49},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1215,"price":1216,"returns":1217,"maxReturns":1224,"peakWeeks":1230,"partial":1231},"2004-08-02",13.01,{"1m":1218,"3m":1219,"6m":1220,"1y":1221,"18m":1222,"2y":1223},-7.67,7.28,6.75,20.39,21.04,2.06,{"1m":1225,"3m":1226,"6m":1227,"1y":1228,"18m":1229,"2y":1229},1.11,9.56,14.03,25.02,32.59,{"1m":124,"3m":72,"6m":125,"1y":229,"18m":295,"2y":295},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1233,"price":1234,"returns":1235,"maxReturns":1242,"peakWeeks":1248,"partial":1249},"2004-08-09",12.29,{"1m":1236,"3m":1237,"6m":1238,"1y":1239,"18m":1240,"2y":1241},4.87,14.13,17.2,25.53,31.64,5.8,{"1m":1243,"3m":1244,"6m":1245,"1y":1246,"18m":1247,"2y":1247},7.05,15.99,20.73,32.37,40.38,{"1m":9,"3m":106,"6m":1026,"1y":172,"18m":1027,"2y":1027},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1251,"price":1252,"returns":1253,"maxReturns":1260,"peakWeeks":1265,"partial":1266},"2004-08-16",12.86,{"1m":1254,"3m":1255,"6m":1256,"1y":1257,"18m":1258,"2y":1259},1.45,11.49,10.1,19.64,25.09,9.44,{"1m":405,"3m":1261,"6m":1262,"1y":1263,"18m":1264,"2y":1264},15.05,15.38,26.51,34.17,{"1m":71,"3m":72,"6m":316,"1y":210,"18m":455,"2y":455},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1268,"price":1269,"returns":1270,"maxReturns":1276,"peakWeeks":1282,"partial":1283},"2004-08-23",12.81,{"1m":1271,"3m":979,"6m":1272,"1y":1273,"18m":1274,"2y":1275},0.03,14.19,20.33,22.51,8.65,{"1m":1277,"3m":1278,"6m":1279,"1y":1280,"18m":1281,"2y":1281},6.7,15.55,15.88,27.06,34.75,{"1m":71,"3m":106,"6m":1046,"1y":910,"18m":892,"2y":892},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1285,"price":1286,"returns":1287,"maxReturns":1294,"peakWeeks":1298,"partial":1299},"2004-08-30",12.02,{"1m":1288,"3m":1289,"6m":1290,"1y":1291,"18m":1292,"2y":1293},11.98,21.1,20.18,28.83,34.06,19.58,{"1m":971,"3m":1295,"6m":1295,"1y":1296,"18m":1297,"2y":1297},23.5,35.41,43.6,{"1m":8,"3m":72,"6m":72,"1y":271,"18m":141,"2y":141},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1301,"price":896,"returns":1302,"maxReturns":1308,"peakWeeks":1312,"partial":1313},"2004-09-06",{"1m":1303,"3m":1304,"6m":1305,"1y":1306,"18m":1307,"2y":178},0.76,6.69,10.51,23.02,18.35,{"1m":1309,"3m":804,"6m":804,"1y":1310,"18m":1311,"2y":1311},7.08,26.22,33.86,{"1m":71,"3m":106,"6m":106,"1y":294,"18m":36,"2y":36},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1315,"price":1316,"returns":1317,"maxReturns":1324,"peakWeeks":1330,"partial":1332},"2006-06-05",13.83,{"1m":1318,"3m":1319,"6m":1320,"1y":1321,"18m":1322,"2y":1323},-2.36,2.27,4.97,12.74,2.61,-1.41,{"1m":1325,"3m":1326,"6m":1327,"1y":1328,"18m":1329,"2y":1329},3.32,5.93,10.38,17.75,27.14,{"1m":9,"3m":106,"6m":90,"1y":910,"18m":1331,"2y":1331},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1334,"price":1335,"returns":1336,"maxReturns":1343,"peakWeeks":1348,"partial":1350},"2006-06-12",14.01,{"1m":1337,"3m":1338,"6m":1339,"1y":1340,"18m":1341,"2y":1342},-6.91,4.09,3.82,15.76,-1,-3.73,{"1m":1344,"3m":1345,"6m":887,"1y":1346,"18m":1347,"2y":1347},1.97,6.39,16.21,25.48,{"1m":124,"3m":72,"6m":107,"1y":271,"18m":1349,"2y":1349},57,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1352,"price":1353,"returns":1354,"maxReturns":1360,"peakWeeks":1365,"partial":1367},"2006-06-19",13.78,{"1m":1355,"3m":1356,"6m":1357,"1y":1358,"18m":1223,"2y":1359},-10.08,2.77,2.59,17.97,-4.16,{"1m":1361,"3m":1362,"6m":1363,"1y":1364,"18m":354,"2y":354},3.02,8.2,10.79,19.72,{"1m":9,"3m":106,"6m":125,"1y":229,"18m":1366,"2y":1366},56,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1369,"price":1199,"returns":1370,"maxReturns":1376,"peakWeeks":1382,"partial":1383},"2006-06-26",{"1m":1371,"3m":1372,"6m":1373,"1y":1374,"18m":404,"2y":1375},-4.53,4.19,2.25,15.62,-9.18,{"1m":1377,"3m":1378,"6m":1379,"1y":1380,"18m":1381,"2y":1381},1.58,6.68,9.24,18.05,25.83,{"1m":124,"3m":396,"6m":1026,"1y":172,"18m":1109,"2y":1109},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1385,"price":1386,"returns":1387,"maxReturns":1394,"peakWeeks":1398,"partial":1400},"2006-07-03",13.5,{"1m":1388,"3m":1389,"6m":1390,"1y":1391,"18m":1392,"2y":1393},-1.64,6.82,6.45,23.36,-8.02,-9.75,{"1m":84,"3m":1395,"6m":1396,"1y":1391,"18m":1397,"2y":1397},10.41,13.05,30.22,{"1m":71,"3m":710,"6m":316,"1y":229,"18m":1399,"2y":1399},54,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1402,"price":1403,"returns":1404,"maxReturns":1410,"peakWeeks":1416,"partial":1418},"2006-07-10",13.04,{"1m":1405,"3m":1171,"6m":1406,"1y":1407,"18m":1408,"2y":1409},-0.29,14.23,30.83,-8.2,-8.24,{"1m":1411,"3m":1412,"6m":1413,"1y":1414,"18m":1415,"2y":1415},4.69,16.24,17.02,31.71,34.8,{"1m":8,"3m":72,"6m":1046,"1y":229,"18m":1417,"2y":1417},53,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1420,"price":1421,"returns":1422,"maxReturns":1429,"peakWeeks":1433,"partial":1434},"2006-07-17",12.39,{"1m":1423,"3m":1424,"6m":1425,"1y":1426,"18m":1427,"2y":1428},13.61,15.22,14.46,36.67,-4.35,1.85,{"1m":1430,"3m":1431,"6m":1431,"1y":1432,"18m":1432,"2y":1432},14.63,23.2,41.91,{"1m":71,"3m":72,"6m":72,"1y":229,"18m":229,"2y":229},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1436,"price":1437,"returns":1438,"maxReturns":1445,"peakWeeks":1449,"partial":1450},"2006-07-24",13.34,{"1m":1439,"3m":1440,"6m":1441,"1y":1442,"18m":1443,"2y":1444},4.3,6.78,7.64,20.08,-10.82,-12.44,{"1m":1446,"3m":1447,"6m":1447,"1y":1448,"18m":1448,"2y":1448},6.46,14.42,31.8,{"1m":8,"3m":106,"6m":106,"1y":172,"18m":172,"2y":172},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1452,"price":1453,"returns":1454,"maxReturns":1461,"peakWeeks":1463,"partial":1465},"2007-11-05",13.99,{"1m":1455,"3m":1456,"6m":1457,"1y":1458,"18m":1459,"2y":1460},1.46,-14.54,-3.64,-42.77,-40.1,-25.59,{"1m":1344,"3m":1462,"6m":1462,"1y":1462,"18m":1462,"2y":1462},3.49,{"1m":71,"3m":1464,"6m":1464,"1y":1464,"18m":1464,"2y":1464},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1467,"price":1468,"returns":1469,"maxReturns":1476,"peakWeeks":1478,"partial":1479},"2007-11-12",13.92,{"1m":1470,"3m":1471,"6m":1472,"1y":1473,"18m":1474,"2y":1475},-0.37,-12.84,1.49,-47.85,-41.51,-21.65,{"1m":1477,"3m":1477,"6m":1477,"1y":1477,"18m":1477,"2y":1477},3.96,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1481,"price":1386,"returns":1482,"maxReturns":1489,"peakWeeks":1491,"partial":1492},"2007-11-19",{"1m":1483,"3m":1484,"6m":1485,"1y":1486,"18m":1487,"2y":1488},4.18,-9.44,0.91,-52.03,-37.18,-21.11,{"1m":1490,"3m":1490,"6m":1490,"1y":1490,"18m":1490,"2y":1490},7.24,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1494,"price":1495,"returns":1496,"maxReturns":1502,"peakWeeks":1504,"partial":1505},"2007-11-26",13.72,{"1m":1497,"3m":1498,"6m":1499,"1y":1500,"18m":808,"2y":1501},0.96,-11.66,1.02,-48.55,-21.41,{"1m":1503,"3m":1503,"6m":1503,"1y":1503,"18m":1503,"2y":1503},5.48,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1507,"price":1272,"returns":1508,"maxReturns":1515,"peakWeeks":1516,"partial":1517},"2007-12-03",{"1m":1509,"3m":1510,"6m":1511,"1y":1512,"18m":1513,"2y":1514},-12.48,-14.33,-3.92,-51.5,-36.83,-18.82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":124,"3m":124,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":1519,"maxReturns":1520,"peakWeeks":1521,"partial":1522},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":61,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":1524,"maxReturns":1525,"peakWeeks":1526,"partial":1527},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":87,"6m":88,"1y":88,"18m":88,"2y":88},{"1m":8,"3m":72,"6m":90,"1y":90,"18m":90,"2y":90},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":93,"price":94,"returns":1529,"maxReturns":1530,"peakWeeks":1531,"partial":1532},{"1m":19,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":103,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":106,"6m":107,"1y":107,"18m":107,"2y":107},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":110,"price":111,"returns":1534,"maxReturns":1535,"peakWeeks":1536,"partial":1537},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":120,"3m":121,"6m":122,"1y":122,"18m":122,"2y":122},{"1m":124,"3m":72,"6m":125,"1y":125,"18m":125,"2y":125},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1539,"price":1540,"returns":1541,"maxReturns":1547,"peakWeeks":1551,"partial":1552},"2008-01-28",12.84,{"1m":1542,"3m":1543,"6m":1544,"1y":1545,"18m":852,"2y":1546},-5.59,5.13,-7.87,-44.05,-18.12,{"1m":1548,"3m":1549,"6m":1550,"1y":1550,"18m":1550,"2y":1550},-0.2,6.55,12.53,{"1m":124,"3m":72,"6m":1026,"1y":1026,"18m":1026,"2y":1026},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1554,"price":486,"returns":1555,"maxReturns":1562,"peakWeeks":1565,"partial":1566},"2008-02-04",{"1m":1556,"3m":1557,"6m":1558,"1y":1559,"18m":1560,"2y":1561},1.71,12.75,6.5,-32.89,-12.5,-10.8,{"1m":905,"3m":1563,"6m":1564,"1y":1564,"18m":1564,"2y":1564},14.67,20.89,{"1m":8,"3m":72,"6m":316,"1y":316,"18m":316,"2y":316},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":161,"price":129,"returns":1568,"maxReturns":1569,"peakWeeks":1570,"partial":1571},{"1m":163,"3m":164,"6m":165,"1y":100,"18m":166,"2y":167},{"1m":169,"3m":169,"6m":169,"1y":170,"18m":138,"2y":139},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":173,"2y":174},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1573,"price":1574,"returns":1575,"maxReturns":1582,"peakWeeks":1587,"partial":1589},"2008-09-22",10.98,{"1m":1576,"3m":1577,"6m":1578,"1y":1579,"18m":1580,"2y":1581},-29.01,-35.36,-25.07,-1.78,7.54,6.54,{"1m":1583,"3m":1583,"6m":1583,"1y":1584,"18m":1585,"2y":1586},-1.9,2.24,11.1,18.65,{"1m":124,"3m":124,"6m":124,"1y":229,"18m":339,"2y":1588},83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":177,"price":178,"returns":1591,"maxReturns":1592,"peakWeeks":1593,"partial":1594},{"1m":180,"3m":181,"6m":182,"1y":183,"18m":184,"2y":43},{"1m":186,"3m":186,"6m":186,"1y":187,"18m":188,"2y":189},{"1m":124,"3m":124,"6m":124,"1y":172,"18m":191,"2y":192},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":195,"price":196,"returns":1596,"maxReturns":1597,"peakWeeks":1598,"partial":1599},{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},{"1m":205,"3m":205,"6m":205,"1y":206,"18m":207,"2y":208},{"1m":124,"3m":124,"6m":124,"1y":210,"18m":211,"2y":42},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":1601,"maxReturns":1602,"peakWeeks":1603,"partial":1604},{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":8,"3m":8,"6m":8,"1y":229,"18m":230,"2y":231},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":234,"price":235,"returns":1606,"maxReturns":1607,"peakWeeks":1608,"partial":1609},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},{"1m":244,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":9,"3m":9,"6m":9,"1y":172,"18m":249,"2y":250},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1611,"price":1612,"returns":1613,"maxReturns":1620,"peakWeeks":1624,"partial":1625},"2008-10-27",8.81,{"1m":1614,"3m":1615,"6m":1616,"1y":1617,"18m":1618,"2y":1619},-19.86,-18.46,-1.73,16.58,39.71,42.22,{"1m":1621,"3m":1621,"6m":1621,"1y":1622,"18m":1623,"2y":1623},1.69,29.74,47.81,{"1m":124,"3m":124,"6m":124,"1y":210,"18m":230,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1627,"price":269,"returns":1628,"maxReturns":1635,"peakWeeks":1641,"partial":1642},"2008-11-03",{"1m":1629,"3m":1630,"6m":1631,"1y":1632,"18m":1633,"2y":1634},-14.01,0.21,4.67,30.03,43.24,65.46,{"1m":1636,"3m":1637,"6m":1638,"1y":481,"18m":1639,"2y":1640},1.7,2.76,13.69,62.71,65.52,{"1m":124,"3m":416,"6m":338,"1y":910,"18m":249,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":253,"price":254,"returns":1644,"maxReturns":1645,"peakWeeks":1646,"partial":1647},{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},{"1m":256,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":71,"3m":269,"6m":270,"1y":271,"18m":49,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":1649,"maxReturns":1650,"peakWeeks":1651,"partial":1652},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},{"1m":285,"3m":286,"6m":287,"1y":288,"18m":289,"2y":290},{"1m":71,"3m":292,"6m":293,"1y":294,"18m":295,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1654,"price":1655,"returns":1656,"maxReturns":1663,"peakWeeks":1669,"partial":1671},"2008-11-24",7.06,{"1m":1657,"3m":1658,"6m":1659,"1y":1660,"18m":1661,"2y":1662},0.48,-0.96,26.88,52.74,64.88,89.36,{"1m":869,"3m":1664,"6m":1665,"1y":1666,"18m":1667,"2y":1668},16.48,28.86,61.88,84.43,91.16,{"1m":8,"3m":337,"6m":15,"1y":1670,"18m":1027,"2y":272},46,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1673,"price":1674,"returns":1675,"maxReturns":1682,"peakWeeks":1689,"partial":1690},"2008-12-01",6.88,{"1m":1676,"3m":1677,"6m":1678,"1y":1679,"18m":1680,"2y":1681},13.39,-0.56,30.23,67.37,66.44,101.42,{"1m":1683,"3m":1684,"6m":1685,"1y":1686,"18m":1687,"2y":1688},16.04,19.49,37.51,69.03,89.2,101.79,{"1m":9,"3m":1464,"6m":338,"1y":229,"18m":455,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1692,"price":1693,"returns":1694,"maxReturns":1700,"peakWeeks":1705,"partial":1708},"2011-08-08",12.52,{"1m":1695,"3m":1696,"6m":1697,"1y":244,"18m":1698,"2y":1699},-3.26,8.58,15.91,22.24,32.11,{"1m":1701,"3m":1702,"6m":1703,"1y":1704,"18m":1704,"2y":240},1.66,11.06,18.52,22.69,{"1m":124,"3m":396,"6m":338,"1y":1706,"18m":1706,"2y":1707},33,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1710,"price":1711,"returns":1712,"maxReturns":1718,"peakWeeks":1725,"partial":1727},"2011-08-15",11.61,{"1m":1713,"3m":1714,"6m":1715,"1y":1716,"18m":1060,"2y":1717},13.09,11.44,28.45,22.92,39.79,{"1m":1719,"3m":1720,"6m":1721,"1y":1722,"18m":1723,"2y":1724},14.22,19.71,29.76,32.25,34.04,48.38,{"1m":71,"3m":710,"6m":338,"1y":1726,"18m":230,"2y":54},32,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1729,"price":1730,"returns":1731,"maxReturns":1738,"peakWeeks":1744,"partial":1747},"2011-08-22",12.09,{"1m":1732,"3m":1733,"6m":1734,"1y":1735,"18m":1736,"2y":1737},4.39,-0.77,20.83,16.12,25.96,34.9,{"1m":1739,"3m":316,"6m":1740,"1y":1741,"18m":1742,"2y":1743},9.73,24.66,27.05,29.16,42.54,{"1m":8,"3m":416,"6m":270,"1y":1745,"18m":230,"2y":1746},31,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1749,"price":1750,"returns":1751,"maxReturns":1758,"peakWeeks":1763,"partial":1766},"2011-08-29",11.92,{"1m":1752,"3m":1753,"6m":1754,"1y":1755,"18m":1756,"2y":1757},1.32,9.01,21.94,17.46,27.83,35.18,{"1m":1759,"3m":1760,"6m":1761,"1y":1665,"18m":1745,"2y":1762},11.29,16.64,26.43,44.57,{"1m":9,"3m":269,"6m":293,"1y":1764,"18m":249,"2y":1765},30,98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1768,"price":1769,"returns":1770,"maxReturns":1777,"peakWeeks":1784,"partial":1787},"2011-09-05",12.11,{"1m":1771,"3m":1772,"6m":1773,"1y":1774,"18m":1775,"2y":1776},0.28,8.24,20.69,15.5,27.18,37.53,{"1m":1778,"3m":1779,"6m":1780,"1y":1781,"18m":1782,"2y":1783},9.54,14.8,24.44,26.82,28.93,42.29,{"1m":124,"3m":292,"6m":15,"1y":1785,"18m":49,"2y":1786},29,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1789,"price":1790,"returns":1791,"maxReturns":1798,"peakWeeks":1804,"partial":1805},"2015-08-17",20.86,{"1m":1792,"3m":1793,"6m":1794,"1y":1795,"18m":1796,"2y":1797},7.18,17.1,7.32,43.61,69.69,88.13,{"1m":1799,"3m":1800,"6m":1801,"1y":1802,"18m":1796,"2y":1803},10.88,20.45,21.8,43.88,97.49,{"1m":71,"3m":416,"6m":1026,"1y":229,"18m":230,"2y":397},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":299,"price":300,"returns":1807,"maxReturns":1808,"peakWeeks":1809,"partial":1810},{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},{"1m":8,"3m":269,"6m":316,"1y":229,"18m":230,"2y":317},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":1812,"maxReturns":1813,"peakWeeks":1814,"partial":1815},{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},{"1m":124,"3m":337,"6m":338,"1y":229,"18m":339,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":342,"price":343,"returns":1817,"maxReturns":1818,"peakWeeks":1819,"partial":1820},{"1m":345,"3m":346,"6m":347,"1y":348,"18m":349,"2y":350},{"1m":352,"3m":353,"6m":354,"1y":35,"18m":355,"2y":356},{"1m":124,"3m":72,"6m":270,"1y":229,"18m":191,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1822,"price":1823,"returns":1824,"maxReturns":1831,"peakWeeks":1837,"partial":1838},"2018-12-17",39.47,{"1m":1825,"3m":1826,"6m":1827,"1y":1828,"18m":1829,"2y":1830},11.69,28.37,28.85,72.56,84.05,165.05,{"1m":1832,"3m":1706,"6m":1833,"1y":1834,"18m":1835,"2y":1836},12.22,45.15,73.12,88.9,170.71,{"1m":71,"3m":72,"6m":107,"1y":229,"18m":49,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":361,"price":362,"returns":1840,"maxReturns":1841,"peakWeeks":1842,"partial":1843},{"1m":364,"3m":365,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":77,"3m":371,"6m":372,"1y":373,"18m":374,"2y":375},{"1m":71,"3m":106,"6m":125,"1y":229,"18m":295,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1845,"price":1846,"returns":1847,"maxReturns":1854,"peakWeeks":1861,"partial":1862},"2020-03-23",55.4,{"1m":1848,"3m":1849,"6m":1850,"1y":1851,"18m":1852,"2y":1853},14.71,28.42,47.18,111.6,138.53,142.4,{"1m":1855,"3m":1856,"6m":1857,"1y":1858,"18m":1859,"2y":1860},16.49,34.59,60.54,126.45,142.3,180.57,{"1m":8,"3m":710,"6m":15,"1y":294,"18m":249,"2y":317},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1864,"price":1865,"returns":1866,"maxReturns":1873,"peakWeeks":1877,"partial":1879},"2022-05-09",113.28,{"1m":1867,"3m":1868,"6m":1869,"1y":1870,"18m":1871,"2y":1872},-3.63,5.64,-4.93,7.03,36.97,95.64,{"1m":254,"3m":254,"6m":254,"1y":1874,"18m":1875,"2y":1876},14.77,40.36,109.52,{"1m":8,"3m":8,"6m":8,"1y":1670,"18m":474,"2y":1878},95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1881,"price":1882,"returns":1883,"maxReturns":1890,"peakWeeks":1894,"partial":1895},"2022-05-16",111.29,{"1m":1884,"3m":1885,"6m":1886,"1y":1887,"18m":1888,"2y":1889},-9.87,2.99,-3.79,18.17,44.12,105.35,{"1m":1891,"3m":1891,"6m":1891,"1y":1892,"18m":1893,"2y":1865},9.18,19.07,44.46,{"1m":9,"3m":9,"6m":9,"1y":229,"18m":230,"2y":397},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1897,"price":1898,"returns":1899,"maxReturns":1905,"peakWeeks":1910,"partial":1911},"2022-05-23",119.79,{"1m":1900,"3m":1901,"6m":1902,"1y":429,"18m":1903,"2y":1904},-11.99,-9.34,-9.91,33.22,102.38,{"1m":1906,"3m":1906,"6m":1906,"1y":1907,"18m":1908,"2y":1909},1.43,22.16,36.25,102.63,{"1m":124,"3m":124,"6m":124,"1y":229,"18m":230,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":419,"price":420,"returns":1913,"maxReturns":1914,"peakWeeks":1915,"partial":1916},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":429,"3m":430,"6m":430,"1y":431,"18m":432,"2y":433},{"1m":71,"3m":292,"6m":292,"1y":210,"18m":230,"2y":296},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1918,"price":1919,"returns":1920,"maxReturns":1926,"peakWeeks":1932,"partial":1933},"2022-07-04",101.76,{"1m":1921,"3m":1922,"6m":1322,"1y":1923,"18m":1924,"2y":1925},16.77,-9.61,44.5,61.98,163.07,{"1m":1927,"3m":1928,"6m":1928,"1y":1929,"18m":1930,"2y":1931},17.78,18.41,51.18,72.39,172.67,{"1m":71,"3m":337,"6m":337,"1y":910,"18m":249,"2y":358},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":437,"price":438,"returns":1935,"maxReturns":1936,"peakWeeks":1937,"partial":1938},{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},{"1m":71,"3m":416,"6m":293,"1y":454,"18m":455,"2y":456},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1940,"price":1941,"returns":1942,"maxReturns":1949,"peakWeeks":1956,"partial":1959},"2022-10-17",90.89,{"1m":1943,"3m":1944,"6m":1945,"1y":1946,"18m":1947,"2y":1948},17.8,23.39,34.78,54.24,117.54,174.65,{"1m":1950,"3m":1951,"6m":1952,"1y":1953,"18m":1954,"2y":1955},23.04,25.89,43.05,74.94,161.14,209.11,{"1m":71,"3m":269,"6m":15,"1y":1957,"18m":892,"2y":1958},41,90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":459,"price":460,"returns":1961,"maxReturns":1962,"peakWeeks":1963,"partial":1964},{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":466},{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":472},{"1m":71,"3m":72,"6m":338,"1y":294,"18m":474,"2y":474},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":11,"price":478,"returns":1966,"maxReturns":1967,"peakWeeks":1968,"partial":1969},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":484},{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":490},{"1m":71,"3m":72,"6m":338,"1y":229,"18m":492,"2y":492},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":1971,"price":1972,"returns":1973,"maxReturns":1979,"peakWeeks":1985,"partial":1987},"2025-04-14",191.93,{"1m":1974,"3m":1975,"6m":1976,"1y":1977,"18m":1978,"2y":1978},27.99,50.79,78.07,141.83,181.62,{"1m":1980,"3m":1981,"6m":1982,"1y":1983,"18m":1984,"2y":1984},29.56,52.36,81.03,142.05,250.03,{"1m":71,"3m":72,"6m":270,"1y":229,"18m":1986,"2y":1986},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"date":1989,"price":1990,"returns":1991,"maxReturns":1996,"peakWeeks":2002,"partial":2003},"2025-04-21",211.31,{"1m":1286,"3m":1992,"6m":1993,"1y":1994,"18m":1995,"2y":1995},35.63,65.66,139.66,155.8,{"1m":1997,"3m":1998,"6m":1999,"1y":2000,"18m":2001,"2y":2001},17.68,38.48,66.5,141.15,217.93,{"1m":8,"3m":72,"6m":338,"1y":229,"18m":20,"2y":20},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":476,"2y":476},{"1m":2005,"3m":2010,"6m":2015,"1y":2019,"18m":2024,"2y":2027},{"avg":2006,"median":2007,"positiveRate":1109,"samples":1786,"avgMaxReturn":2008,"avgPeakWeeks":2009},1.2,0.8,10.8,2.5,{"avg":2011,"median":2012,"positiveRate":1349,"samples":1786,"avgMaxReturn":2013,"avgPeakWeeks":2014},3.2,4.1,18.3,7.6,{"avg":2016,"median":2017,"positiveRate":1349,"samples":1786,"avgMaxReturn":2018,"avgPeakWeeks":1022},7.2,3.8,23.7,{"avg":2020,"median":2021,"positiveRate":191,"samples":1786,"avgMaxReturn":2022,"avgPeakWeeks":2023},19.4,18.2,38.3,37.4,{"avg":2018,"median":2025,"positiveRate":492,"samples":317,"avgMaxReturn":2026,"avgPeakWeeks":41},25.1,49.6,{"avg":2028,"median":2029,"positiveRate":492,"samples":317,"avgMaxReturn":2030,"avgPeakWeeks":2031},25.2,13.1,60.2,59.9,{"symbol":4,"prices":2033,"source":10362,"isStored":476,"signals":10363,"oscillatorSignals":11302,"displayRange":11498,"indicator":11499,"signalVersion":11500,"interval":11501,"isLive":476},[2034,2041,2047,2053,2060,2067,2073,2079,2086,2093,2100,2107,2114,2121,2127,2134,2141,2147,2154,2161,2167,2173,2179,2185,2190,2196,2201,2207,2212,2218,2224,2230,2237,2244,2251,2258,2265,2271,2277,2284,2291,2298,2304,2310,2316,2322,2329,2335,2342,2349,2354,2360,2367,2374,2379,2385,2392,2398,2404,2411,2418,2424,2431,2437,2444,2450,2457,2464,2470,2476,2481,2488,2495,2502,2509,2516,2522,2528,2535,2542,2549,2555,2559,2566,2572,2579,2585,2591,2597,2603,2609,2615,2622,2627,2633,2639,2646,2652,2657,2662,2668,2674,2679,2685,2692,2696,2703,2709,2715,2720,2725,2731,2737,2743,2749,2755,2762,2767,2773,2779,2785,2791,2797,2803,2809,2816,2821,2828,2833,2840,2846,2852,2859,2866,2873,2879,2884,2889,2895,2902,2909,2913,2920,2926,2931,2937,2944,2950,2955,2962,2968,2973,2980,2985,2991,2998,3005,3012,3019,3025,3030,3037,3043,3049,3056,3061,3067,3074,3080,3087,3094,3101,3107,3114,3120,3127,3133,3140,3146,3152,3158,3163,3167,3173,3179,3186,3193,3196,3202,3209,3215,3222,3227,3232,3238,3244,3251,3258,3263,3270,3275,3281,3286,3293,3299,3305,3310,3317,3322,3329,3335,3341,3347,3353,3360,3365,3371,3377,3381,3387,3392,3397,3402,3407,3413,3419,3425,3432,3439,3446,3452,3459,3465,3471,3476,3482,3489,3494,3501,3506,3511,3518,3524,3530,3535,3542,3548,3554,3560,3567,3573,3579,3583,3590,3597,3602,3607,3611,3617,3622,3629,3634,3639,3644,3651,3658,3662,3669,3673,3678,3685,3690,3695,3702,3708,3714,3721,3727,3732,3737,3742,3749,3754,3761,3767,3772,3779,3784,3790,3795,3801,3805,3810,3816,3821,3827,3832,3837,3844,3847,3850,3855,3861,3867,3873,3877,3881,3885,3892,3897,3904,3909,3913,3916,3919,3923,3927,3932,3937,3941,3947,3949,3955,3959,3965,3970,3975,3978,3983,3988,3993,3998,4004,4009,4013,4018,4024,4028,4032,4039,4043,4047,4052,4056,4061,4067,4071,4077,4081,4085,4090,4095,4100,4105,4109,4113,4117,4122,4126,4130,4136,4140,4145,4149,4154,4158,4164,4170,4174,4179,4183,4190,4195,4200,4205,4209,4213,4218,4221,4225,4229,4235,4239,4244,4249,4255,4260,4265,4267,4270,4275,4279,4284,4287,4291,4295,4298,4303,4309,4315,4320,4323,4328,4333,4340,4345,4349,4354,4360,4364,4369,4375,4379,4382,4388,4392,4397,4401,4404,4408,4414,4420,4426,4433,4439,4445,4452,4458,4463,4469,4474,4478,4481,4485,4491,4495,4500,4506,4512,4518,4523,4529,4535,4541,4546,4552,4558,4565,4572,4579,4585,4591,4597,4603,4610,4616,4622,4629,4635,4642,4647,4652,4659,4666,4672,4679,4685,4692,4699,4704,4710,4716,4722,4729,4735,4741,4748,4754,4761,4768,4775,4782,4789,4796,4802,4809,4813,4820,4826,4832,4838,4844,4850,4856,4861,4867,4872,4878,4884,4889,4895,4901,4906,4911,4918,4923,4927,4934,4939,4945,4951,4955,4959,4965,4970,4974,4979,4986,4992,4997,5003,5008,5013,5019,5024,5030,5035,5039,5044,5050,5056,5062,5067,5071,5077,5082,5087,5092,5096,5101,5104,5108,5112,5117,5123,5128,5133,5139,5143,5146,5150,5155,5158,5162,5166,5173,5177,5181,5186,5193,5197,5204,5208,5212,5217,5221,5226,5229,5233,5238,5243,5246,5250,5256,5259,5263,5268,5271,5276,5281,5284,5288,5292,5295,5298,5302,5307,5310,5313,5318,5322,5325,5328,5331,5334,5337,5343,5346,5351,5354,5358,5363,5368,5371,5375,5381,5386,5392,5397,5401,5407,5412,5416,5419,5424,5429,5432,5436,5439,5443,5447,5451,5454,5457,5461,5465,5469,5474,5477,5480,5485,5488,5492,5497,5501,5504,5507,5511,5515,5518,5522,5526,5531,5535,5539,5543,5547,5551,5555,5559,5563,5566,5572,5575,5579,5582,5589,5596,5603,5610,5617,5624,5631,5637,5644,5651,5658,5665,5671,5678,5684,5689,5696,5702,5709,5716,5722,5728,5734,5741,5748,5754,5761,5767,5773,5780,5787,5794,5799,5806,5813,5820,5827,5832,5838,5845,5852,5859,5864,5871,5878,5883,5889,5896,5903,5910,5916,5923,5930,5937,5944,5951,5958,5964,5971,5977,5983,5990,5997,6004,6010,6016,6023,6030,6037,6043,6049,6054,6059,6066,6073,6080,6087,6094,6101,6107,6114,6121,6128,6134,6141,6147,6154,6161,6168,6175,6182,6187,6194,6201,6208,6213,6219,6224,6231,6238,6245,6252,6259,6266,6273,6279,6286,6292,6299,6306,6313,6320,6327,6334,6341,6348,6354,6361,6367,6372,6378,6384,6391,6398,6404,6411,6418,6425,6431,6436,6442,6447,6454,6461,6467,6474,6481,6488,6494,6499,6506,6513,6520,6527,6533,6539,6546,6552,6558,6563,6568,6571,6576,6582,6588,6595,6602,6607,6613,6619,6626,6632,6639,6646,6653,6660,6667,6673,6680,6687,6694,6701,6708,6713,6720,6727,6734,6739,6746,6753,6760,6766,6772,6778,6784,6791,6798,6804,6811,6818,6825,6832,6838,6845,6852,6859,6866,6873,6880,6887,6894,6901,6908,6915,6922,6928,6935,6942,6948,6954,6960,6967,6974,6980,6987,6994,6999,7006,7013,7020,7027,7034,7041,7047,7053,7059,7066,7072,7079,7086,7093,7100,7107,7114,7121,7127,7134,7140,7147,7154,7160,7167,7174,7181,7188,7193,7200,7207,7213,7220,7227,7234,7240,7245,7252,7259,7266,7273,7280,7286,7293,7300,7307,7313,7320,7327,7333,7340,7346,7353,7360,7366,7373,7380,7387,7394,7401,7408,7415,7421,7428,7433,7440,7447,7454,7461,7467,7474,7481,7488,7495,7502,7509,7516,7523,7528,7535,7542,7548,7555,7562,7569,7576,7583,7589,7595,7602,7609,7616,7622,7629,7636,7642,7648,7655,7662,7668,7675,7681,7688,7695,7702,7709,7716,7723,7729,7736,7743,7749,7756,7763,7770,7777,7783,7790,7797,7804,7811,7818,7825,7832,7839,7846,7853,7860,7866,7873,7880,7887,7894,7901,7908,7915,7921,7928,7934,7941,7948,7955,7962,7969,7975,7981,7988,7995,8002,8009,8016,8023,8030,8037,8044,8050,8057,8064,8071,8078,8084,8090,8097,8104,8111,8118,8125,8132,8139,8145,8152,8159,8166,8173,8179,8186,8193,8200,8207,8214,8221,8228,8235,8242,8249,8256,8263,8270,8277,8284,8291,8298,8305,8312,8319,8326,8333,8339,8346,8353,8360,8367,8374,8381,8388,8395,8402,8409,8416,8423,8430,8437,8444,8451,8458,8465,8472,8479,8486,8493,8499,8506,8513,8520,8526,8533,8540,8546,8553,8560,8567,8574,8581,8588,8595,8602,8609,8616,8623,8630,8637,8643,8650,8657,8664,8671,8678,8685,8692,8699,8706,8713,8720,8727,8734,8741,8748,8755,8762,8769,8775,8782,8789,8796,8803,8810,8817,8824,8831,8838,8845,8852,8858,8864,8870,8877,8884,8890,8897,8903,8909,8916,8923,8930,8937,8943,8950,8957,8964,8971,8978,8985,8992,8999,9005,9011,9018,9025,9032,9039,9046,9052,9059,9066,9073,9080,9087,9094,9101,9108,9115,9122,9129,9136,9143,9150,9157,9164,9171,9178,9185,9192,9199,9206,9213,9220,9227,9234,9241,9248,9255,9262,9269,9276,9283,9290,9296,9303,9310,9317,9324,9331,9337,9344,9351,9358,9365,9372,9379,9386,9393,9400,9407,9414,9421,9427,9434,9441,9447,9454,9461,9468,9475,9482,9488,9495,9502,9509,9516,9523,9529,9536,9543,9550,9557,9564,9571,9577,9584,9591,9598,9605,9612,9619,9626,9633,9640,9647,9653,9660,9667,9674,9681,9687,9694,9701,9708,9715,9722,9729,9736,9743,9750,9757,9764,9770,9776,9783,9790,9796,9803,9810,9817,9824,9831,9838,9845,9852,9859,9865,9872,9879,9886,9892,9898,9904,9910,9917,9924,9931,9937,9943,9950,9956,9963,9970,9977,9984,9991,9997,10004,10010,10017,10024,10031,10037,10044,10051,10058,10065,10072,10079,10086,10093,10099,10106,10113,10120,10127,10134,10141,10148,10155,10162,10169,10176,10183,10190,10197,10204,10211,10218,10225,10232,10239,10246,10253,10260,10267,10274,10281,10288,10295,10302,10308,10315,10322,10329,10336,10343,10350,10357],{"time":2035,"open":2036,"high":2037,"low":2038,"close":2039,"volume":2040},"2000-06-05",41.3969,42.6707,39.5659,41.8746,1758800,{"time":2042,"open":2043,"high":2043,"low":2044,"close":2045,"volume":2046},"2000-06-12",42.1399,39.5924,40.76,1088000,{"time":2048,"open":2049,"high":2050,"low":2051,"close":2036,"volume":2052},"2000-06-19",40.9193,44.8997,40.6008,2773600,{"time":2054,"open":2055,"high":2056,"low":2057,"close":2058,"volume":2059},"2000-06-26",41.7684,42.193,38.7433,39.9109,2716800,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2000-07-03",39.8578,41.0785,37.4164,40.4416,5976200,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2070,"volume":2072},"2000-07-10",40.5478,43.0422,39.3005,1423800,{"time":2074,"open":2070,"high":2075,"low":2076,"close":2077,"volume":2078},"2000-07-17",43.7852,37.6818,38.0533,3306600,{"time":2080,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},"2000-07-24",37.788,39.4598,34.0728,34.7893,7780600,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2000-07-31",35.1609,36.2488,31.9499,33.4094,6718800,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2000-08-07",33.3298,36.1427,32.9849,35.1078,3448600,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"2000-08-14",35.8243,41.9542,35.2405,41.3704,6295800,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},"2000-08-21",41.6888,42.4318,40.017,41.6092,7000600,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2119,"volume":2120},"2000-08-28",41.5031,42.7503,40.6539,41.5561,4886200,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2125,"volume":2126},"2000-09-04",41.0254,41.1846,37.2042,2996000,{"time":2128,"open":2129,"high":2130,"low":2131,"close":2132,"volume":2133},"2000-09-11",36.9388,37.9737,34.7628,35.1343,4373200,{"time":2135,"open":2136,"high":2137,"low":2138,"close":2139,"volume":2140},"2000-09-18",35.4527,37.6022,31.8703,33.1706,5537600,{"time":2142,"open":2143,"high":2143,"low":2144,"close":2145,"volume":2146},"2000-09-25",34.0729,30.0605,30.1879,4731400,{"time":2148,"open":2149,"high":2150,"low":2151,"close":2152,"volume":2153},"2000-10-02",30.7781,30.8672,28.1287,28.7443,6215600,{"time":2155,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},"2000-10-09",28.532,28.7655,24.5197,27.4918,10383600,{"time":626,"open":2162,"high":2163,"low":2164,"close":2165,"volume":2166},27.254,29.084,22.8214,28.341,11573400,{"time":640,"open":2168,"high":2169,"low":2170,"close":2171,"volume":2172},28.7868,29.8695,24.3329,26.1968,7467800,{"time":654,"open":2174,"high":2175,"low":2176,"close":2177,"volume":2178},26.2181,28.4429,25.5854,27.3814,5138200,{"time":668,"open":2180,"high":2181,"low":2182,"close":2183,"volume":2184},27.7678,27.8527,22.3374,22.5029,4616400,{"time":682,"open":2186,"high":2187,"low":2186,"close":2188,"volume":2189},21.7387,26.511,24.4773,6304400,{"time":697,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},23.6069,25.025,22.97,24.8339,6940000,{"time":713,"open":2197,"high":2197,"low":2198,"close":2199,"volume":2200},25.4326,19.6497,20.2187,13096400,{"time":727,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},20.5923,23.5559,19.6412,23.4583,7944000,{"time":741,"open":2205,"high":2208,"low":2209,"close":2210,"volume":2211},25.4241,21.3353,21.7811,8346200,{"time":756,"open":2213,"high":2214,"low":2215,"close":2216,"volume":2217},22.3968,23.4455,19.637,21.5476,10177400,{"time":2219,"open":2220,"high":2221,"low":2202,"close":2222,"volume":2223},"2000-12-25",21.8661,22.4605,20.8046,5246400,{"time":771,"open":2225,"high":2226,"low":2227,"close":2228,"volume":2229},21.123,24.3286,19.6158,21.7599,15227600,{"time":2231,"open":2232,"high":2233,"low":2234,"close":2235,"volume":2236},"2001-01-08",21.4415,24.4518,20.8089,23.5432,12853800,{"time":2238,"open":2239,"high":2240,"low":2241,"close":2242,"volume":2243},"2001-01-15",23.1441,25.8699,22.2906,25.3519,9465200,{"time":2245,"open":2246,"high":2247,"low":2248,"close":2249,"volume":2250},"2001-01-22",24.8806,25.5302,23.0549,24.0527,9613200,{"time":2252,"open":2253,"high":2254,"low":2255,"close":2256,"volume":2257},"2001-01-29",23.7555,26.2648,23.246,23.8192,9101400,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2001-02-05",23.0591,23.6451,21.3438,21.6113,9644800,{"time":2266,"open":2267,"high":2268,"low":2262,"close":2269,"volume":2270},"2001-02-12",21.4882,24.4051,22.3416,12369000,{"time":2272,"open":2273,"high":2273,"low":2274,"close":2275,"volume":2276},"2001-02-19",22.4393,18.8218,20.1253,11121800,{"time":2278,"open":2279,"high":2280,"low":2281,"close":2282,"volume":2283},"2001-02-26",20.0828,20.6008,17.1744,19.2506,18990000,{"time":2285,"open":2286,"high":2287,"low":2288,"close":2289,"volume":2290},"2001-03-05",19.7431,21.7557,19.2464,19.5266,26038400,{"time":2292,"open":2293,"high":2294,"low":2295,"close":2296,"volume":2297},"2001-03-12",18.5755,20.2739,18.1552,18.3675,24537600,{"time":785,"open":2299,"high":2300,"low":2301,"close":2302,"volume":2303},18.5543,21.4372,17.7986,20.932,24541200,{"time":2305,"open":2306,"high":2306,"low":2307,"close":2308,"volume":2309},"2001-03-26",21.0594,17.1999,17.616,18807200,{"time":800,"open":2311,"high":2312,"low":2313,"close":2314,"volume":2315},17.4079,17.9981,14.7798,15.8625,21922000,{"time":815,"open":2317,"high":2318,"low":2319,"close":2320,"volume":2321},15.8582,19.9554,14.8647,19.6795,23016800,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},"2001-04-16",18.8091,22.9275,17.8538,22.0147,25692200,{"time":2330,"open":2225,"high":2331,"low":2332,"close":2333,"volume":2334},"2001-04-23",21.6495,19.7983,21.0169,16514400,{"time":2336,"open":2337,"high":2338,"low":2339,"close":2340,"volume":2341},"2001-04-30",21.3948,22.8638,20.5711,21.4627,15407800,{"time":2343,"open":2344,"high":2345,"low":2346,"close":2347,"volume":2348},"2001-05-07",21.6325,21.9128,20.3121,20.4437,16419800,{"time":2350,"open":2351,"high":2352,"low":2215,"close":2344,"volume":2353},"2001-05-14",20.3163,21.8024,20282200,{"time":2355,"open":2216,"high":2356,"low":2357,"close":2358,"volume":2359},"2001-05-21",23.3097,20.9744,21.4203,24612000,{"time":2361,"open":2362,"high":2363,"low":2364,"close":2365,"volume":2366},"2001-05-28",21.0381,21.1188,18.9152,20.2102,20366000,{"time":2368,"open":2369,"high":2370,"low":2371,"close":2372,"volume":2373},"2001-06-04",20.1677,22.66,19.7219,21.917,21905600,{"time":2375,"open":2263,"high":2263,"low":2376,"close":2377,"volume":2378},"2001-06-11",18.6817,19.3823,20029400,{"time":2380,"open":2204,"high":2381,"low":2382,"close":2383,"volume":2384},"2001-06-18",20.0319,17.9174,18.6647,22694400,{"time":2386,"open":2387,"high":2388,"low":2389,"close":2390,"volume":2391},"2001-06-25",19.1487,20.9659,18.6392,20.4649,16464400,{"time":2393,"open":2394,"high":2395,"low":2396,"close":2396,"volume":2397},"2001-07-02",20.0404,20.6645,18.2614,12831600,{"time":2399,"open":2400,"high":2401,"low":2402,"close":2377,"volume":2403},"2001-07-09",18.2613,19.9002,17.5778,20937600,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2001-07-16",19.4162,19.6073,17.7476,18.9364,21844600,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2001-07-23",19.102,19.913,17.5013,19.6582,18223800,{"time":2419,"open":2420,"high":2263,"low":2421,"close":2422,"volume":2423},"2001-07-30",19.9512,19.5351,21.1358,28079600,{"time":2425,"open":2426,"high":2427,"low":2428,"close":2429,"volume":2430},"2001-08-06",20.5541,20.8258,18.843,19.6115,21589400,{"time":2432,"open":2433,"high":2365,"low":2434,"close":2435,"volume":2436},"2001-08-13",19.9979,18.4057,18.4949,15906200,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2001-08-20",18.4439,19.6837,17.8325,19.62,20274000,{"time":2445,"open":2227,"high":2446,"low":2447,"close":2448,"volume":2449},"2001-08-27",20.2442,18.0448,18.5968,19882400,{"time":2451,"open":2452,"high":2453,"low":2454,"close":2455,"volume":2456},"2001-09-03",18.2996,18.8685,16.6946,16.8857,28325000,{"time":2458,"open":2459,"high":2460,"low":2461,"close":2462,"volume":2463},"2001-09-10",16.856,17.2721,16.5673,16.8008,4317600,{"time":830,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},15.5398,15.9304,11.8077,12.4488,25967800,{"time":845,"open":2471,"high":2472,"low":2473,"close":2474,"volume":2475},13.0772,13.7777,11.5954,12.5507,28942200,{"time":861,"open":2474,"high":2477,"low":2478,"close":2479,"volume":2480},14.317,11.7228,13.8584,39495200,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2001-10-08",13.5867,16.0832,13.5018,16.0238,34338000,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2001-10-15",15.4124,16.2403,13.9094,14.4359,29844000,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2001-10-22",14.4358,16.7074,14.1811,16.372,31293400,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2001-10-29",16.1342,16.5588,14.3934,16.4739,33200000,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2001-11-05",16.8347,18.4991,16.5927,17.2296,39921600,{"time":2517,"open":2518,"high":2519,"low":2518,"close":2520,"volume":2521},"2001-11-12",16.6012,18.9789,18.1127,41919000,{"time":2523,"open":2520,"high":2524,"low":2525,"close":2526,"volume":2527},"2001-11-19",18.393,16.8772,17.6839,23704200,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2001-11-26",17.9089,19.0044,17.5948,18.1,50269600,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2001-12-03",17.9599,20.2824,17.7349,19.5054,41461800,{"time":2543,"open":2544,"high":2545,"low":2546,"close":2547,"volume":2548},"2001-12-10",19.2931,19.7007,18.2571,18.7241,32661400,{"time":2550,"open":2409,"high":2551,"low":2552,"close":2553,"volume":2554},"2001-12-17",19.4884,17.2381,17.7901,34666400,{"time":2556,"open":2441,"high":2448,"low":2402,"close":2557,"volume":2558},"2001-12-24",18.3293,6710200,{"time":2560,"open":2561,"high":2562,"low":2563,"close":2564,"volume":2565},"2001-12-31",18.3208,20.4225,17.7051,20.0106,28179400,{"time":2567,"open":2568,"high":2339,"low":2569,"close":2570,"volume":2571},"2002-01-07",20.2781,19.1148,19.2336,41251200,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"2002-01-14",19.4459,19.4672,17.9387,18.1807,32155200,{"time":2580,"open":2546,"high":2581,"low":2582,"close":2583,"volume":2584},"2002-01-21",18.5076,17.2466,18.4269,25000000,{"time":2586,"open":2376,"high":2587,"low":2588,"close":2589,"volume":2590},"2002-01-28",19.395,18.0915,19.0214,34452000,{"time":2592,"open":2570,"high":2593,"low":2594,"close":2595,"volume":2596},"2002-02-04",19.2761,17.6712,18.2231,46626600,{"time":2598,"open":2524,"high":2599,"low":2600,"close":2601,"volume":2602},"2002-02-11",19.8281,18.3081,18.894,32358400,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2552,"volume":2608},"2002-02-18",18.601,18.7157,16.9409,33957000,{"time":2610,"open":2611,"high":2324,"low":2612,"close":2613,"volume":2614},"2002-02-25",17.6202,17.098,18.8006,43983800,{"time":2616,"open":2617,"high":2618,"low":2619,"close":2620,"volume":2621},"2002-03-04",18.9322,21.3099,18.8303,21.1443,62265200,{"time":2623,"open":2624,"high":2333,"low":2569,"close":2625,"volume":2626},"2002-03-11",20.8768,19.8026,58835000,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2215,"volume":2632},"2002-03-18",20.0616,20.38,19.3738,44510200,{"time":2634,"open":2635,"high":2636,"low":2589,"close":2637,"volume":2638},"2002-03-25",19.7856,20.0786,19.7559,25435800,{"time":2640,"open":2641,"high":2642,"low":2643,"close":2644,"volume":2645},"2002-04-01",19.5733,20.4607,18.9959,19.2124,41231800,{"time":2647,"open":2648,"high":2649,"low":2650,"close":2299,"volume":2651},"2002-04-08",18.6859,19.5818,18.1722,49488400,{"time":2653,"open":2654,"high":2562,"low":2296,"close":2655,"volume":2656},"2002-04-15",18.5416,19.2719,61593200,{"time":2658,"open":2644,"high":2659,"low":2460,"close":2660,"volume":2661},"2002-04-22",19.2846,17.3867,48066200,{"time":2663,"open":2664,"high":2650,"low":2665,"close":2666,"volume":2667},"2002-04-29",17.4249,16.0493,16.1766,75247400,{"time":2669,"open":2666,"high":2670,"low":2671,"close":2672,"volume":2673},"2002-05-06",17.8495,15.4761,16.4654,61605600,{"time":2675,"open":2676,"high":2589,"low":2677,"close":2547,"volume":2678},"2002-05-13",16.6394,16.6055,65506800,{"time":2680,"open":2681,"high":2448,"low":2682,"close":2683,"volume":2684},"2002-05-20",18.4694,17.0046,17.1405,46082800,{"time":2686,"open":2687,"high":2688,"low":2689,"close":2690,"volume":2691},"2002-05-27",17.2508,17.2593,15.9007,16.3252,39998800,{"time":2693,"open":2690,"high":2690,"low":2499,"close":2694,"volume":2695},"2002-06-03",14.7331,66737400,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2002-06-10",14.7755,14.9666,13.2682,14.1981,44143200,{"time":878,"open":2704,"high":2705,"low":2706,"close":2707,"volume":2708},14.3722,15.3699,12.4828,12.6314,50695400,{"time":895,"open":2710,"high":2711,"low":2712,"close":2713,"volume":2714},12.4403,13.5655,11.9945,12.8861,75162600,{"time":913,"open":2716,"high":2717,"low":2718,"close":2717,"volume":2719},12.78,13.4126,11.5062,44413800,{"time":929,"open":2721,"high":2485,"low":2722,"close":2723,"volume":2724},13.2895,11.485,12.6144,71734400,{"time":945,"open":2726,"high":2727,"low":2728,"close":2729,"volume":2730},12.5252,13.7608,12.2068,12.3172,88511000,{"time":962,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},12.3129,12.6484,10.4872,10.9033,92615400,{"time":978,"open":2738,"high":2739,"low":2740,"close":2741,"volume":2742},11.243,11.9648,10.0244,10.2537,72581600,{"time":995,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},10.2112,10.9543,9.4258,10.742,49023200,{"time":1011,"open":2750,"high":2751,"low":2752,"close":2753,"volume":2754},10.5297,11.8247,9.9777,11.6166,57035400,{"time":2756,"open":2757,"high":2758,"low":2759,"close":2760,"volume":2761},"2002-08-19",11.6209,12.3978,11.1538,11.3619,68968400,{"time":1030,"open":2763,"high":2718,"low":2764,"close":2765,"volume":2766},11.3788,10.0287,10.2325,49396600,{"time":1049,"open":2768,"high":2769,"low":2770,"close":2771,"volume":2772},10.0669,10.1051,9.3493,9.931,50051600,{"time":1066,"open":2774,"high":2775,"low":2776,"close":2777,"volume":2778},9.8291,10.7207,9.3408,9.672,36604600,{"time":1083,"open":2780,"high":2781,"low":2782,"close":2783,"volume":2784},9.5956,9.74,8.5214,8.5723,58132000,{"time":1099,"open":2786,"high":2787,"low":2788,"close":2789,"volume":2790},8.5129,8.9969,7.8973,8.4917,69499600,{"time":1115,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},8.3049,9.0988,7.7784,7.944,69756200,{"time":1132,"open":2798,"high":2799,"low":2800,"close":2801,"volume":2802},7.9737,8.8016,7.3538,8.6445,102284200,{"time":1148,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},8.5341,9.4894,8.394,9.3196,80253200,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2002-10-21",9.2347,10.224,9.0054,10.0541,95075800,{"time":2817,"open":2741,"high":2818,"low":2819,"close":2775,"volume":2820},"2002-10-28",10.7844,9.3706,79185400,{"time":2822,"open":2823,"high":2824,"low":2825,"close":2826,"volume":2827},"2002-11-04",11.0816,11.5402,10.0881,10.3598,104541600,{"time":2829,"open":2744,"high":2735,"low":2830,"close":2831,"volume":2832},"2002-11-11",9.723,10.8778,70689600,{"time":2834,"open":2835,"high":2836,"low":2837,"close":2838,"volume":2839},"2002-11-18",10.8821,12.2959,10.5254,12.0582,82591400,{"time":2841,"open":2842,"high":2843,"low":2844,"close":2710,"volume":2845},"2002-11-25",12.0709,12.8649,11.9138,46746600,{"time":2847,"open":2848,"high":2849,"low":2818,"close":2850,"volume":2851},"2002-12-02",13.056,13.1621,11.0774,85625000,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2857,"volume":2858},"2002-12-09",10.8693,11.0392,10.2962,10.3089,73922200,{"time":2860,"open":2861,"high":2862,"low":2863,"close":2864,"volume":2865},"2002-12-16",10.3259,10.933,9.6381,9.8928,90744200,{"time":2867,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},"2002-12-23",9.8461,10.2495,9.6932,9.7569,20781000,{"time":2874,"open":2875,"high":2876,"low":2877,"close":2744,"volume":2878},"2002-12-30",9.914,10.3174,9.3451,39595800,{"time":2880,"open":2826,"high":2823,"low":2881,"close":2882,"volume":2883},"2003-01-06",10.3004,10.8439,72345400,{"time":2885,"open":2886,"high":2887,"low":2780,"close":2777,"volume":2888},"2003-01-13",11.0944,11.226,58710000,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2746,"volume":2894},"2003-01-20",9.7017,9.9353,9.3833,53943400,{"time":2896,"open":2897,"high":2898,"low":2899,"close":2900,"volume":2901},"2003-01-27",9.3324,9.7782,8.6785,9.1286,73552000,{"time":2903,"open":2904,"high":2905,"low":2906,"close":2907,"volume":2908},"2003-02-03",9.1116,9.4215,8.6827,8.7634,49368800,{"time":2910,"open":2911,"high":2770,"low":2801,"close":2877,"volume":2912},"2003-02-10",8.7931,49180200,{"time":2914,"open":2915,"high":2916,"low":2917,"close":2918,"volume":2919},"2003-02-17",9.5149,9.8716,9.43,9.7824,41718400,{"time":2921,"open":2922,"high":2923,"low":2776,"close":2924,"volume":2925},"2003-02-24",9.706,10.0202,9.9947,66391400,{"time":2927,"open":2923,"high":2928,"low":2929,"close":2915,"volume":2930},"2003-03-03",10.1433,9.2559,60844200,{"time":2932,"open":2917,"high":2933,"low":2934,"close":2935,"volume":2936},"2003-03-10",10.466,9.2687,10.1815,60735800,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":2943},"2003-03-17",10.1518,11.2515,10.0457,11.192,70734400,{"time":2945,"open":2946,"high":2947,"low":2856,"close":2948,"volume":2949},"2003-03-24",10.6783,10.8906,10.3556,60646000,{"time":2951,"open":2939,"high":2952,"low":2953,"close":2948,"volume":2954},"2003-03-31",10.8226,9.8036,60329400,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2960,"volume":2961},"2003-04-07",10.9245,11.2557,9.8843,9.9565,58061400,{"time":2963,"open":2964,"high":2965,"low":2864,"close":2966,"volume":2967},"2003-04-14",9.9692,11.3109,11.2218,63482400,{"time":2969,"open":2958,"high":2970,"low":2735,"close":2971,"volume":2972},"2003-04-21",11.7949,10.9882,60370600,{"time":2974,"open":2975,"high":2976,"low":2977,"close":2978,"volume":2979},"2003-04-28",10.9967,11.6336,10.9373,11.5699,65559000,{"time":2981,"open":2982,"high":2842,"low":2763,"close":2983,"volume":2984},"2003-05-05",11.6124,11.8586,76548400,{"time":2986,"open":2987,"high":2988,"low":2989,"close":2467,"volume":2990},"2003-05-12",11.8459,12.2832,11.6761,67860600,{"time":2992,"open":2993,"high":2994,"low":2995,"close":2996,"volume":2997},"2003-05-19",11.6548,11.9733,11.1496,11.5147,61181000,{"time":2999,"open":3000,"high":3001,"low":3002,"close":3003,"volume":3004},"2003-05-26",11.4595,12.8224,11.4256,12.7163,65060200,{"time":3006,"open":3007,"high":3008,"low":3009,"close":3010,"volume":3011},"2003-06-02",12.8437,13.7862,12.1431,12.9498,106264000,{"time":3013,"open":3014,"high":3015,"low":3016,"close":3017,"volume":3018},"2003-06-09",12.8564,12.8819,12.0072,12.1006,80597000,{"time":3020,"open":3021,"high":3022,"low":2994,"close":3023,"volume":3024},"2003-06-16",12.1643,12.7545,12.2705,81286800,{"time":3026,"open":3017,"high":3023,"low":3027,"close":3028,"volume":3029},"2003-06-23",11.6718,12.037,79919800,{"time":3031,"open":3032,"high":3033,"low":3034,"close":3035,"volume":3036},"2003-06-30",12.2492,12.6483,11.7397,12.4148,41775400,{"time":3038,"open":3039,"high":3040,"low":2707,"close":3041,"volume":3042},"2003-07-07",12.7757,13.7141,13.2385,67900400,{"time":3044,"open":3045,"high":1453,"low":3046,"close":3047,"volume":3048},"2003-07-14",13.5909,12.9838,13.3532,66066400,{"time":3050,"open":3051,"high":3052,"low":3053,"close":3054,"volume":3055},"2003-07-21",13.3956,13.9433,12.9923,13.731,62069800,{"time":3057,"open":3040,"high":3058,"low":2485,"close":3059,"volume":3060},"2003-07-28",14.0919,13.9051,60216600,{"time":3062,"open":3063,"high":3064,"low":3065,"close":3010,"volume":3066},"2003-08-04",13.8542,14.0155,12.8139,70178200,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2003-08-11",12.9286,13.8966,12.9243,13.799,66905200,{"time":3075,"open":3076,"high":3077,"low":3076,"close":3078,"volume":3079},"2003-08-18",13.8414,16.0747,15.3869,102225000,{"time":3081,"open":3082,"high":3083,"low":3084,"close":3085,"volume":3086},"2003-08-25",15.4506,15.9474,14.8817,15.8752,59768400,{"time":3088,"open":3089,"high":3090,"low":3091,"close":3092,"volume":3093},"2003-09-01",16.113,16.3465,15.4931,16.0535,96363800,{"time":3095,"open":3096,"high":3097,"low":3098,"close":3099,"volume":3100},"2003-09-08",16.0917,16.4951,15.026,15.6926,147529800,{"time":3102,"open":3103,"high":3104,"low":3105,"close":3083,"volume":3106},"2003-09-15",15.7733,16.1979,15.3997,94253600,{"time":3108,"open":3109,"high":3110,"low":3111,"close":3112,"volume":3113},"2003-09-22",15.6035,15.803,14.6779,14.6906,128335800,{"time":3115,"open":3084,"high":3116,"low":3117,"close":3118,"volume":3119},"2003-09-29",15.9092,14.5632,15.6756,114717400,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2003-10-06",15.7096,16.2955,15.4973,16.2828,98680200,{"time":3128,"open":3129,"high":3130,"low":2504,"close":3131,"volume":3132},"2003-10-13",16.3762,17.1617,16.3635,110739000,{"time":3134,"open":3135,"high":3136,"low":3137,"close":3138,"volume":3139},"2003-10-20",16.1682,17.0683,15.9898,16.3677,101228200,{"time":3141,"open":3142,"high":3143,"low":3144,"close":2526,"volume":3145},"2003-10-27",16.4441,17.9811,16.3295,92919200,{"time":3147,"open":3148,"high":2519,"low":3149,"close":3150,"volume":3151},"2003-11-03",17.8962,17.8028,18.6774,88871200,{"time":3153,"open":2547,"high":3154,"low":3155,"close":3156,"volume":3157},"2003-11-10",18.9577,17.875,17.9641,124882600,{"time":3159,"open":2441,"high":2533,"low":3160,"close":3161,"volume":3162},"2003-11-17",17.4122,17.7136,139565200,{"time":3164,"open":2576,"high":2389,"low":3165,"close":2448,"volume":3166},"2003-11-24",17.9132,67250600,{"time":3168,"open":2324,"high":3169,"low":3170,"close":3171,"volume":3172},"2003-12-01",18.8473,17.4037,17.4716,123701200,{"time":3174,"open":3175,"high":3176,"low":2518,"close":3177,"volume":3178},"2003-12-08",17.5353,17.6627,17.3697,144286800,{"time":3180,"open":3181,"high":3182,"low":3183,"close":3184,"volume":3185},"2003-12-15",17.7688,17.7858,16.3083,17.0725,168636400,{"time":3187,"open":3188,"high":3189,"low":3190,"close":3191,"volume":3192},"2003-12-22",16.9621,17.5311,16.8984,17.374,34312400,{"time":3194,"open":3189,"high":3155,"low":2415,"close":2402,"volume":3195},"2003-12-29",61255400,{"time":3197,"open":3198,"high":3199,"low":2301,"close":3200,"volume":3201},"2004-01-05",17.8113,19.2888,19.0001,106611800,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2004-01-12",19.0935,19.4375,18.7072,19.2421,134731600,{"time":3210,"open":2593,"high":3211,"low":3212,"close":3213,"volume":3214},"2004-01-19",19.3228,18.0788,18.2316,109929000,{"time":3216,"open":3217,"high":3218,"low":3219,"close":3220,"volume":3221},"2004-01-26",18.2146,18.6605,17.4292,17.8155,153122200,{"time":3223,"open":2537,"high":3224,"low":3225,"close":2447,"volume":3226},"2004-02-02",18.0703,17.1532,126283200,{"time":3228,"open":3229,"high":2434,"low":2402,"close":3230,"volume":3231},"2004-02-09",18.1934,17.7646,109638000,{"time":3233,"open":2576,"high":3234,"low":3235,"close":3236,"volume":3237},"2004-02-16",18.6053,17.4589,17.6415,121568000,{"time":3239,"open":3240,"high":3198,"low":3241,"close":3242,"volume":3243},"2004-02-23",17.7179,16.9706,17.3655,171315200,{"time":3245,"open":3246,"high":3247,"low":3248,"close":3249,"volume":3250},"2004-03-01",17.3485,18.066,17.2423,17.5141,139762800,{"time":3252,"open":3253,"high":3254,"low":3255,"close":3256,"volume":3257},"2004-03-08",17.582,17.6967,16.4229,16.822,229199600,{"time":3259,"open":2498,"high":3260,"low":3261,"close":3261,"volume":3262},"2004-03-15",16.9027,15.9771,164451600,{"time":3264,"open":3265,"high":3266,"low":3267,"close":3268,"volume":3269},"2004-03-22",15.837,16.9112,15.6459,16.6352,218360800,{"time":3271,"open":3272,"high":2611,"low":3273,"close":3253,"volume":3274},"2004-03-29",16.7923,16.4866,176515200,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3219,"volume":3280},"2004-04-05",17.5608,17.8198,17.1022,106954600,{"time":3282,"open":3175,"high":3176,"low":3283,"close":3284,"volume":3285},"2004-04-12",16.1469,16.4144,196196600,{"time":3287,"open":3288,"high":3289,"low":3290,"close":3291,"volume":3292},"2004-04-19",16.4102,16.7753,15.82,16.4781,216426800,{"time":3294,"open":3295,"high":2505,"low":3296,"close":3297,"volume":3298},"2004-04-26",16.5375,14.9581,14.9878,185625600,{"time":3300,"open":3301,"high":3302,"low":3303,"close":2671,"volume":3304},"2004-05-03",15.0855,15.7606,14.6481,234818600,{"time":3306,"open":3307,"high":2484,"low":3308,"close":3082,"volume":3309},"2004-05-10",15.3742,15.3487,290677600,{"time":3311,"open":3312,"high":3313,"low":3314,"close":3315,"volume":3316},"2004-05-17",15.1407,16.0705,15.0727,15.578,183808800,{"time":3318,"open":3319,"high":2461,"low":3082,"close":3320,"volume":3321},"2004-05-24",15.7521,16.5248,184244800,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"2004-05-31",16.3974,16.5503,15.5737,15.9219,153210000,{"time":3330,"open":3331,"high":3273,"low":3332,"close":3333,"volume":3334},"2004-06-07",16.028,15.8497,16.0111,111401600,{"time":3336,"open":3265,"high":3337,"low":3338,"close":3339,"volume":3340},"2004-06-14",16.0323,15.1279,15.2341,147053000,{"time":3342,"open":2705,"high":3343,"low":3344,"close":3345,"volume":3346},"2004-06-21",16.045,15.1449,15.8157,190678800,{"time":3348,"open":3349,"high":3350,"low":3301,"close":3351,"volume":3352},"2004-06-28",15.9431,16.1554,15.1322,170256000,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"2004-07-05",14.9454,15.1067,14.525,15.0175,164422200,{"time":1165,"open":3361,"high":3362,"low":3363,"close":2483,"volume":3364},14.6821,14.8562,13.5697,207372000,{"time":1181,"open":3366,"high":3367,"low":3368,"close":3369,"volume":3370},13.6334,14.2745,13.4508,13.489,237189400,{"time":1198,"open":3372,"high":3373,"low":3374,"close":3375,"volume":3376},13.506,14.0367,13.0602,13.9688,291547600,{"time":1215,"open":2472,"high":3378,"low":3069,"close":3379,"volume":3380},14.1004,13.0135,214043600,{"time":1233,"open":3382,"high":3383,"low":3384,"close":3385,"volume":3386},13.0984,13.1579,12.0157,12.2917,205366400,{"time":1251,"open":3388,"high":3389,"low":3388,"close":3390,"volume":3391},12.3002,13.039,12.8606,213059800,{"time":1268,"open":3393,"high":3383,"low":3394,"close":3395,"volume":3396},12.9031,12.5125,12.8054,183091800,{"time":1285,"open":3398,"high":3399,"low":3400,"close":3384,"volume":3401},12.7672,12.8267,11.986,161426200,{"time":1301,"open":3403,"high":3404,"low":2970,"close":3405,"volume":3406},12.1389,12.9753,12.8904,244088600,{"time":3408,"open":2471,"high":3409,"low":3410,"close":3411,"volume":3412},"2004-09-13",13.3574,12.7503,13.0475,262217400,{"time":3414,"open":3415,"high":3416,"low":3398,"close":3417,"volume":3418},"2004-09-20",12.9201,13.6631,12.8097,304411400,{"time":3420,"open":3421,"high":3422,"low":3423,"close":3422,"volume":3424},"2004-09-27",12.6016,13.4551,12.4106,241591800,{"time":3426,"open":3427,"high":3428,"low":3429,"close":3430,"volume":3431},"2004-10-04",13.6419,13.8032,12.9116,12.988,238369800,{"time":3433,"open":3434,"high":3435,"low":3436,"close":3437,"volume":3438},"2004-10-11",12.9583,13.3149,12.5762,12.6356,263009600,{"time":3440,"open":3441,"high":3442,"low":3443,"close":3444,"volume":3445},"2004-10-18",12.5465,13.6589,12.4191,13.1451,321668200,{"time":3447,"open":3383,"high":3448,"low":3449,"close":3450,"volume":3451},"2004-10-25",13.9179,13.0729,13.7353,276848400,{"time":3453,"open":3454,"high":3455,"low":3456,"close":3457,"volume":3458},"2004-11-01",13.7268,14.2575,13.3659,13.9603,241939200,{"time":3460,"open":3461,"high":3462,"low":3372,"close":3463,"volume":3464},"2004-11-08",13.9476,14.0707,14.0283,188233600,{"time":3466,"open":1453,"high":3467,"low":3468,"close":3469,"volume":3470},"2004-11-15",14.7967,13.9306,14.3382,220068600,{"time":3472,"open":3455,"high":3473,"low":3373,"close":3474,"volume":3475},"2004-11-22",14.3849,14.1174,98201200,{"time":3477,"open":3455,"high":3478,"low":3479,"close":3480,"volume":3481},"2004-11-29",14.8392,13.782,14.5505,235498400,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"2004-12-06",14.5208,14.784,13.54,13.7523,326723200,{"time":3490,"open":3491,"high":3492,"low":3454,"close":3479,"volume":3493},"2004-12-13",13.9009,14.2618,235405400,{"time":3495,"open":3496,"high":3497,"low":3498,"close":3499,"volume":3500},"2004-12-20",13.8372,14.0537,13.6122,14.0028,116210600,{"time":3502,"open":3462,"high":3503,"low":3072,"close":3504,"volume":3505},"2004-12-27",14.2151,14.1684,124365600,{"time":3507,"open":3508,"high":3469,"low":3509,"close":3456,"volume":3510},"2005-01-03",14.266,13.213,355644000,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2005-01-10",13.3617,13.5103,12.9965,13.3107,293704000,{"time":3519,"open":3520,"high":3521,"low":3001,"close":3522,"volume":3523},"2005-01-17",13.264,13.3914,12.8309,193769400,{"time":3525,"open":3526,"high":3051,"low":3527,"close":3528,"volume":3529},"2005-01-24",12.8776,12.5974,13.1961,306210600,{"time":3531,"open":3532,"high":3533,"low":3444,"close":3533,"volume":3534},"2005-01-31",13.3404,13.8924,220224400,{"time":3536,"open":3537,"high":3538,"low":3539,"close":3540,"volume":3541},"2005-02-07",13.8329,14.5038,13.7438,14.4061,331044000,{"time":3543,"open":3544,"high":3545,"low":3497,"close":3546,"volume":3547},"2005-02-14",14.3891,14.6651,14.1599,275456600,{"time":3549,"open":3463,"high":3550,"low":3551,"close":3552,"volume":3553},"2005-02-21",14.6397,13.8669,14.6227,281424000,{"time":3555,"open":3556,"high":3478,"low":3557,"close":3558,"volume":3559},"2005-02-28",14.6354,14.2788,14.4401,364762000,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"2005-03-07",14.4698,14.8222,14.1853,14.2448,323859600,{"time":3568,"open":3569,"high":3570,"low":3450,"close":3571,"volume":3572},"2005-03-14",14.2915,14.3552,13.7735,255741800,{"time":3574,"open":3575,"high":3375,"low":3576,"close":3577,"volume":3578},"2005-03-21",13.8202,13.5952,13.8627,236650800,{"time":3580,"open":3070,"high":3497,"low":3363,"close":3581,"volume":3582},"2005-03-28",13.6207,262793200,{"time":3584,"open":3585,"high":3586,"low":3587,"close":3588,"volume":3589},"2005-04-04",13.6801,13.9518,13.4763,13.7947,242941000,{"time":3591,"open":3592,"high":3593,"low":3594,"close":3595,"volume":3596},"2005-04-11",13.765,13.8457,12.6866,12.6993,283203400,{"time":3598,"open":3599,"high":3600,"low":3595,"close":3379,"volume":3601},"2005-04-18",12.7035,13.3744,312693800,{"time":3603,"open":3382,"high":3604,"low":3007,"close":3605,"volume":3606},"2005-04-25",13.3999,13.0857,279062000,{"time":3608,"open":3609,"high":3427,"low":2471,"close":3576,"volume":3610},"2005-05-02",13.1239,206117400,{"time":3612,"open":2483,"high":3613,"low":3614,"close":3615,"volume":3616},"2005-05-09",14.041,13.3489,13.9391,250104200,{"time":3618,"open":3619,"high":2506,"low":3593,"close":3620,"volume":3621},"2005-05-16",13.9263,14.3679,234455800,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2005-05-23",14.4189,14.7713,14.2278,14.6609,242457000,{"time":3630,"open":3631,"high":3296,"low":3632,"close":3485,"volume":3633},"2005-05-30",14.6948,14.5123,220680200,{"time":3635,"open":2694,"high":3636,"low":3637,"close":3112,"volume":3638},"2005-06-06",14.9921,14.4953,260596600,{"time":3640,"open":3641,"high":3642,"low":3643,"close":3552,"volume":3481},"2005-06-13",14.6184,14.8137,14.2872,{"time":3645,"open":3646,"high":3647,"low":3648,"close":3649,"volume":3650},"2005-06-20",14.4826,15.1237,14.4486,14.4783,254288800,{"time":3652,"open":3653,"high":3654,"low":3655,"close":3656,"volume":3657},"2005-06-27",14.4613,14.542,14.2236,14.3467,174656000,{"time":3659,"open":3643,"high":3660,"low":3367,"close":3301,"volume":3661},"2005-07-04",15.1194,182925000,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"2005-07-11",15.2511,15.7945,15.2086,15.7011,205048800,{"time":3670,"open":3109,"high":3331,"low":3671,"close":3110,"volume":3672},"2005-07-18",15.5185,208860600,{"time":3674,"open":2317,"high":3675,"low":3676,"close":2314,"volume":3677},"2005-07-25",16.0196,15.6587,196907000,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"2005-08-01",15.8922,16.2701,15.5865,15.6671,168069800,{"time":3686,"open":3122,"high":3349,"low":3687,"close":3688,"volume":3689},"2005-08-08",15.2298,15.4294,202346800,{"time":3691,"open":3082,"high":3692,"low":3693,"close":3078,"volume":3694},"2005-08-15",15.6884,15.2978,145003200,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":3701},"2005-08-22",15.4379,15.7605,15.3275,15.4081,190113800,{"time":3703,"open":3704,"high":3705,"low":3308,"close":3706,"volume":3707},"2005-08-29",15.353,15.7223,15.4803,165827600,{"time":3709,"open":3710,"high":3711,"low":3712,"close":2317,"volume":3713},"2005-09-05",15.5525,16.0195,15.527,146352600,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3719,"volume":3720},"2005-09-12",15.8794,16.0153,15.5568,15.6629,161627000,{"time":3722,"open":3723,"high":3724,"low":3725,"close":2705,"volume":3726},"2005-09-19",15.6289,15.6969,15.0812,175703600,{"time":3728,"open":3712,"high":3729,"low":3098,"close":3730,"volume":3731},"2005-09-26",15.7436,15.6841,178158800,{"time":3733,"open":3103,"high":3734,"low":3478,"close":3735,"volume":3736},"2005-10-03",15.9644,15.0515,186815800,{"time":3738,"open":3355,"high":3739,"low":3643,"close":3740,"volume":3741},"2005-10-10",14.9793,14.6312,289739800,{"time":3743,"open":3744,"high":3745,"low":3746,"close":3747,"volume":3748},"2005-10-17",14.5929,14.8519,14.1514,14.7458,231267600,{"time":3750,"open":3485,"high":3478,"low":3751,"close":3752,"volume":3753},"2005-10-24",13.8287,14.1429,192418400,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2005-10-31",14.2023,15.0218,14.0622,14.9836,179240200,{"time":3762,"open":3763,"high":3764,"low":2319,"close":3765,"volume":3766},"2005-11-07",15.0303,15.5058,15.2765,174090600,{"time":3768,"open":3693,"high":3099,"low":3769,"close":3770,"volume":3771},"2005-11-14",15.1364,15.4888,148037400,{"time":3773,"open":3774,"high":3775,"low":3776,"close":3777,"volume":3778},"2005-11-21",15.5016,15.9686,15.3657,15.9049,113151200,{"time":3780,"open":3349,"high":3781,"low":3122,"close":3782,"volume":3783},"2005-11-28",16.6225,16.5291,160780200,{"time":3785,"open":3786,"high":3787,"low":3122,"close":3788,"volume":3789},"2005-12-05",16.5163,16.614,16.1087,194213600,{"time":3791,"open":2666,"high":2507,"low":3792,"close":3793,"volume":3794},"2005-12-12",16.1427,16.1512,113869600,{"time":3796,"open":3797,"high":3797,"low":3798,"close":3799,"volume":3800},"2005-12-19",16.2616,15.6714,16.0578,113042200,{"time":3802,"open":2484,"high":2666,"low":3774,"close":3803,"volume":3804},"2005-12-26",15.5567,67294600,{"time":3806,"open":3730,"high":3807,"low":3706,"close":3808,"volume":3809},"2006-01-02",16.873,16.8348,147142200,{"time":3811,"open":2525,"high":3812,"low":3813,"close":3814,"volume":3815},"2006-01-09",17.2551,16.6309,16.7583,188271600,{"time":3817,"open":2461,"high":3818,"low":3819,"close":3716,"volume":3820},"2006-01-16",16.5885,15.8115,225087400,{"time":3822,"open":2689,"high":3823,"low":3824,"close":3825,"volume":3826},"2006-01-23",16.5121,15.6374,16.2318,237807200,{"time":3828,"open":3829,"high":3830,"low":3319,"close":3319,"volume":3831},"2006-01-30",16.304,16.4314,156983800,{"time":3833,"open":3665,"high":3834,"low":3665,"close":3835,"volume":3836},"2006-02-06",16.5842,16.1809,166695800,{"time":3838,"open":3839,"high":3840,"low":3841,"close":3842,"volume":3843},"2006-02-13",16.1172,16.4569,15.9601,16.0875,147569800,{"time":3845,"open":3793,"high":3350,"low":3723,"close":3692,"volume":3846},"2006-02-20",141799200,{"time":3848,"open":3667,"high":3823,"low":3683,"close":3788,"volume":3849},"2006-02-27",189542400,{"time":3851,"open":2491,"high":3125,"low":3852,"close":3853,"volume":3854},"2006-03-06",15.1831,15.2553,227261600,{"time":3856,"open":3857,"high":3724,"low":3858,"close":3859,"volume":3860},"2006-03-13",15.3317,14.9411,15.094,189178600,{"time":3862,"open":3863,"high":3864,"low":3865,"close":2705,"volume":3866},"2006-03-20",15.1704,15.544,14.7883,220235000,{"time":3868,"open":3869,"high":3870,"low":3660,"close":3871,"volume":3872},"2006-03-27",15.4251,15.8327,15.4209,204844800,{"time":3874,"open":2671,"high":3788,"low":3875,"close":3719,"volume":3876},"2006-04-03",15.3912,205179000,{"time":3878,"open":3267,"high":3319,"low":2705,"close":3879,"volume":3880},"2006-04-10",15.6247,115082800,{"time":3882,"open":3109,"high":3291,"low":3853,"close":3883,"volume":3884},"2006-04-17",15.8879,235540600,{"time":3886,"open":3887,"high":3888,"low":3889,"close":3890,"volume":3891},"2006-04-24",15.786,16.2191,15.6204,15.9856,168284800,{"time":3893,"open":3894,"high":3104,"low":3798,"close":3895,"volume":3896},"2006-05-01",15.9813,16.1597,129197200,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2006-05-08",16.2361,16.338,15.2426,15.2595,134634400,{"time":3905,"open":3853,"high":3906,"low":3112,"close":3907,"volume":3908},"2006-05-15",15.4039,14.9369,194239200,{"time":3910,"open":2313,"high":3911,"low":3564,"close":3484,"volume":3912},"2006-05-22",14.818,199341000,{"time":3914,"open":2493,"high":3911,"low":3508,"close":3112,"volume":3915},"2006-05-29",115745200,{"time":1315,"open":3361,"high":3917,"low":3427,"close":3751,"volume":3918},14.7118,202941000,{"time":1334,"open":3920,"high":3655,"low":3587,"close":3921,"volume":3922},13.8712,14.0113,168337600,{"time":1352,"open":3924,"high":3643,"low":3925,"close":2472,"volume":3926},14.1302,13.7013,130259000,{"time":1369,"open":3928,"high":3929,"low":3600,"close":3930,"volume":3931},13.816,14.1386,13.9731,123183000,{"time":1385,"open":3933,"high":3934,"low":3935,"close":2485,"volume":3936},14.0877,14.1938,13.4041,69381600,{"time":1402,"open":3938,"high":3366,"low":3415,"close":3939,"volume":3940},13.5612,13.0432,193949800,{"time":1420,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},13.1069,13.3786,12.3214,12.3894,218209200,{"time":1436,"open":2706,"high":3409,"low":2468,"close":3532,"volume":3948},197859600,{"time":3950,"open":3456,"high":3951,"low":3952,"close":3953,"volume":3954},"2006-07-31",13.6546,12.9625,13.281,128160800,{"time":3956,"open":2849,"high":3938,"low":3952,"close":3957,"volume":3958},"2006-08-07",13.005,149747200,{"time":3960,"open":3961,"high":3756,"low":3962,"close":3963,"volume":3964},"2006-08-14",13.1281,13.0942,14.075,198392200,{"time":3966,"open":3619,"high":3497,"low":3967,"close":3968,"volume":3969},"2006-08-21",13.6758,13.9136,121740400,{"time":3971,"open":3972,"high":3303,"low":3973,"close":3620,"volume":3974},"2006-08-28",13.9646,13.9221,156773200,{"time":3976,"open":2704,"high":3632,"low":3577,"close":3752,"volume":3977},"2006-09-04",152303600,{"time":3979,"open":3497,"high":3980,"low":1453,"close":3981,"volume":3982},"2006-09-11",14.9071,14.5845,214835400,{"time":3984,"open":3985,"high":3986,"low":3933,"close":3546,"volume":3987},"2006-09-18",14.5547,14.8732,249993000,{"time":3989,"open":3756,"high":3990,"low":3373,"close":3991,"volume":3992},"2006-09-25",14.8095,14.559,210925400,{"time":3994,"open":3649,"high":3995,"low":2499,"close":3996,"volume":3997},"2006-10-02",14.6991,14.4231,150880400,{"time":3999,"open":4000,"high":4001,"low":4002,"close":3314,"volume":4003},"2006-10-09",14.4104,15.1619,14.3509,182380000,{"time":4005,"open":4006,"high":4007,"low":2701,"close":3367,"volume":4008},"2006-10-16",15.2001,15.2638,175852800,{"time":4010,"open":3655,"high":3552,"low":4011,"close":3565,"volume":4012},"2006-10-23",14.1217,183334800,{"time":4014,"open":3503,"high":4015,"low":3059,"close":4016,"volume":4017},"2006-10-30",14.491,13.9943,152436000,{"time":4019,"open":4020,"high":4021,"low":4022,"close":3492,"volume":4023},"2006-11-06",14.0325,14.6142,13.9561,150677000,{"time":4025,"open":4026,"high":4001,"low":3504,"close":3739,"volume":4027},"2006-11-13",14.249,165607400,{"time":4029,"open":3858,"high":3344,"low":3478,"close":4030,"volume":4031},"2006-11-20",15.0048,74675200,{"time":4033,"open":4034,"high":4035,"low":4036,"close":4037,"volume":4038},"2006-11-27",14.9538,15.043,14.2193,14.4443,142560800,{"time":4040,"open":2493,"high":2699,"low":3473,"close":4041,"volume":4042},"2006-12-04",14.5165,140990200,{"time":4044,"open":4045,"high":3627,"low":3565,"close":4045,"volume":4046},"2006-12-11",14.5462,123285200,{"time":4048,"open":3117,"high":4049,"low":3474,"close":4050,"volume":4051},"2006-12-18",14.7246,14.1344,99425400,{"time":4053,"open":4054,"high":3558,"low":3378,"close":3643,"volume":4055},"2006-12-25",14.1259,35542800,{"time":4057,"open":2704,"high":4058,"low":4059,"close":2704,"volume":4060},"2007-01-01",14.5887,14.0665,89402000,{"time":4062,"open":2493,"high":4063,"low":4064,"close":4065,"volume":4066},"2007-01-08",15.0388,14.334,14.8986,153283800,{"time":4068,"open":3907,"high":3907,"low":4069,"close":2499,"volume":4070},"2007-01-15",14.0282,129487800,{"time":4072,"open":4073,"high":3480,"low":4074,"close":4075,"volume":4076},"2007-01-22",14.2363,13.9858,14.3594,137446000,{"time":4078,"open":4000,"high":3303,"low":3746,"close":4079,"volume":4080},"2007-01-29",14.5717,115570400,{"time":4082,"open":4021,"high":3990,"low":4083,"close":4000,"volume":4084},"2007-02-05",14.3637,129678800,{"time":4086,"open":4087,"high":3747,"low":4088,"close":3740,"volume":4089},"2007-02-12",14.4019,14.2066,112750000,{"time":4091,"open":3117,"high":4092,"low":4000,"close":4093,"volume":4094},"2007-02-19",15.2256,15.0982,128083400,{"time":4096,"open":4097,"high":4098,"low":3565,"close":3569,"volume":4099},"2007-02-26",15.1789,15.2043,197407600,{"time":4101,"open":3746,"high":4102,"low":4103,"close":3631,"volume":4104},"2007-03-05",14.8265,14.1089,123142600,{"time":4106,"open":3303,"high":2319,"low":3469,"close":4107,"volume":4108},"2007-03-12",14.4741,110537800,{"time":4110,"open":3357,"high":4111,"low":4075,"close":4058,"volume":4112},"2007-03-19",14.9241,93982600,{"time":4114,"open":3556,"high":3111,"low":3963,"close":4115,"volume":4116},"2007-03-26",14.1769,98948400,{"time":4118,"open":4026,"high":4079,"low":4119,"close":4120,"volume":4121},"2007-04-02",14.0834,14.5378,77945600,{"time":4123,"open":4124,"high":3865,"low":4037,"close":3556,"volume":4125},"2007-04-09",14.6014,98118600,{"time":4127,"open":3545,"high":3764,"low":3981,"close":4128,"volume":4129},"2007-04-16",15.3827,152217000,{"time":4131,"open":4132,"high":4133,"low":3339,"close":4134,"volume":4135},"2007-04-23",15.3105,16.0068,15.7393,181614200,{"time":4137,"open":3099,"high":3083,"low":4138,"close":2466,"volume":4139},"2007-04-30",15.4166,106604200,{"time":4141,"open":4142,"high":3899,"low":3724,"close":4143,"volume":4144},"2007-05-07",15.9134,16.1257,109507400,{"time":4146,"open":4147,"high":3125,"low":3723,"close":3103,"volume":4148},"2007-05-14",16.2021,143900000,{"time":4150,"open":3103,"high":3261,"low":4151,"close":4152,"volume":4153},"2007-05-21",15.2383,15.3954,162017400,{"time":4155,"open":4156,"high":3345,"low":4151,"close":3667,"volume":4157},"2007-05-28",15.4421,101967400,{"time":4159,"open":3676,"high":4160,"low":4161,"close":4162,"volume":4163},"2007-06-04",15.7988,15.0897,15.5907,167009000,{"time":4165,"open":4166,"high":4167,"low":4168,"close":3888,"volume":4169},"2007-06-11",15.595,16.2446,15.336,111311600,{"time":4171,"open":4167,"high":3097,"low":4133,"close":4172,"volume":4173},"2007-06-18",16.2531,122800400,{"time":4175,"open":3797,"high":4176,"low":4177,"close":3350,"volume":4178},"2007-06-25",16.4017,15.9176,144550600,{"time":4180,"open":3888,"high":4181,"low":3888,"close":4181,"volume":4182},"2007-07-02",16.6564,49584800,{"time":4184,"open":4185,"high":4186,"low":4187,"close":4188,"volume":4189},"2007-07-09",16.6479,17.1787,16.4271,17.064,126178800,{"time":4191,"open":4192,"high":3253,"low":2525,"close":4193,"volume":4194},"2007-07-16",17.0768,16.9324,136893600,{"time":4196,"open":4197,"high":2612,"low":4198,"close":3675,"volume":4199},"2007-07-23",16.9791,15.9941,147808600,{"time":4201,"open":2484,"high":3288,"low":4202,"close":4203,"volume":4204},"2007-07-30",15.7308,15.7478,146060800,{"time":4206,"open":4207,"high":2690,"low":3692,"close":4133,"volume":4208},"2007-08-06",15.8412,175190200,{"time":4210,"open":3283,"high":4211,"low":3362,"close":3671,"volume":4212},"2007-08-13",16.1724,152550200,{"time":4214,"open":4162,"high":3333,"low":4215,"close":4216,"volume":4217},"2007-08-20",15.5313,15.9983,102785200,{"time":4219,"open":3349,"high":3793,"low":3875,"close":3842,"volume":4220},"2007-08-27",105641200,{"time":4222,"open":3792,"high":2518,"low":4223,"close":3092,"volume":4224},"2007-09-03",15.8709,82753000,{"time":4226,"open":3104,"high":3090,"low":3099,"close":4227,"volume":4228},"2007-09-10",15.769,92971400,{"time":4230,"open":4231,"high":4232,"low":3879,"close":4233,"volume":4234},"2007-09-17",15.7181,16.6777,16.3804,68543800,{"time":4236,"open":3288,"high":4237,"low":3839,"close":3797,"volume":4238},"2007-09-24",16.4399,71200000,{"time":4240,"open":4241,"high":4242,"low":2665,"close":2690,"volume":4243},"2007-10-01",16.3253,16.6097,87529400,{"time":4245,"open":4246,"high":3324,"low":4247,"close":3688,"volume":4248},"2007-10-08",16.3507,15.3147,85659800,{"time":4250,"open":4251,"high":4252,"low":4253,"close":3338,"volume":4254},"2007-10-15",15.4464,15.7818,15.077,99563000,{"time":4256,"open":4257,"high":4258,"low":3504,"close":3656,"volume":4259},"2007-10-22",14.9963,15.285,148923200,{"time":4261,"open":4262,"high":2694,"low":4263,"close":3654,"volume":4264},"2007-10-29",14.3807,14.3424,91831800,{"time":1452,"open":4075,"high":3550,"low":3008,"close":4074,"volume":4266},108357600,{"time":1467,"open":4268,"high":3565,"low":3925,"close":3973,"volume":4269},13.9985,96760600,{"time":1481,"open":4271,"high":4271,"low":4272,"close":4273,"volume":4274},13.8754,13.2088,13.4975,68213200,{"time":1494,"open":4276,"high":3929,"low":2849,"close":4277,"volume":4278},13.5145,13.7225,100796800,{"time":1507,"open":4280,"high":3492,"low":4281,"close":4282,"volume":4283},13.748,13.6037,14.1896,63313200,{"time":4285,"open":3655,"high":4107,"low":3063,"close":3920,"volume":4286},"2007-12-10",80827600,{"time":4288,"open":4289,"high":3378,"low":3363,"close":3758,"volume":4290},"2007-12-17",13.8244,64684000,{"time":4292,"open":4069,"high":2499,"low":4293,"close":3063,"volume":4294},"2007-12-24",13.8117,29784200,{"time":58,"open":3008,"high":3491,"low":4296,"close":3443,"volume":4297},12.3936,97085000,{"time":76,"open":4299,"high":4300,"low":4301,"close":2994,"volume":4302},12.504,12.6823,11.9308,164922800,{"time":93,"open":4304,"high":4305,"low":4306,"close":4307,"volume":4308},12.228,12.3809,11.5529,11.8501,167437800,{"time":110,"open":4310,"high":4311,"low":4312,"close":4313,"volume":4314},11.4171,12.4997,11.2685,11.8968,111026400,{"time":1539,"open":4316,"high":4317,"low":4318,"close":4317,"volume":4319},11.8714,12.8394,11.761,126320200,{"time":1554,"open":2716,"high":3065,"low":4306,"close":4321,"volume":4322},11.952,110933000,{"time":4324,"open":2994,"high":4325,"low":2994,"close":4326,"volume":4327},"2008-02-11",12.6101,12.1346,89915600,{"time":4329,"open":4304,"high":4330,"low":4301,"close":4331,"volume":4332},"2008-02-18",12.5889,12.2238,73878800,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2008-02-25",12.211,12.763,12.0624,12.1219,132894000,{"time":4341,"open":4326,"high":3443,"low":4342,"close":4343,"volume":4344},"2008-03-03",11.8162,12.1558,105979000,{"time":4346,"open":4338,"high":3436,"low":3028,"close":4347,"volume":4348},"2008-03-10",12.1771,117938200,{"time":4350,"open":4307,"high":4351,"low":4307,"close":4352,"volume":4353},"2008-03-17",12.6696,12.3511,117735200,{"time":4355,"open":4356,"high":3390,"low":4357,"close":4358,"volume":4359},"2008-03-24",12.4318,12.0667,12.1134,91447600,{"time":4361,"open":3009,"high":4362,"low":4337,"close":3071,"volume":4363},"2008-03-31",13.0644,93542800,{"time":4365,"open":4366,"high":3942,"low":4367,"close":3441,"volume":4368},"2008-04-07",12.971,12.4233,131491600,{"time":4370,"open":4371,"high":4362,"low":4372,"close":4373,"volume":4374},"2008-04-14",12.4445,12.0285,12.9073,127752600,{"time":4376,"open":3015,"high":4377,"low":3436,"close":3444,"volume":4378},"2008-04-21",13.3234,129827000,{"time":4380,"open":3609,"high":3585,"low":3390,"close":4273,"volume":4381},"2008-04-28",90938000,{"time":4383,"open":4384,"high":4385,"low":4386,"close":3587,"volume":4387},"2008-05-05",13.4296,13.7056,13.2555,62503000,{"time":4389,"open":4390,"high":4115,"low":3604,"close":3924,"volume":4391},"2008-05-12",13.5357,96999800,{"time":4393,"open":4394,"high":3648,"low":4395,"close":3581,"volume":4396},"2008-05-19",14.2321,13.4084,97911400,{"time":4398,"open":4399,"high":3463,"low":4399,"close":3577,"volume":4400},"2008-05-26",13.5739,64179200,{"time":4402,"open":3448,"high":3058,"low":4273,"close":3366,"volume":4403},"2008-06-02",131986600,{"time":4405,"open":3427,"high":3454,"low":4406,"close":3369,"volume":4407},"2008-06-09",12.9541,184492600,{"time":4409,"open":4410,"high":4411,"low":3449,"close":4412,"volume":4413},"2008-06-16",13.3829,13.7183,13.2046,145725400,{"time":4415,"open":2700,"high":4416,"low":4417,"close":4418,"volume":4419},"2008-06-23",13.4805,12.4446,12.6908,133126200,{"time":4421,"open":4422,"high":3039,"low":4423,"close":4424,"volume":4425},"2008-06-30",12.5677,11.9605,12.1856,113401800,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2008-07-07",12.2875,12.5167,11.6463,11.969,173529600,{"time":4434,"open":4326,"high":4435,"low":4436,"close":4437,"volume":4438},"2008-07-14",12.746,11.727,12.6186,129345600,{"time":4440,"open":4441,"high":3595,"low":4442,"close":4443,"volume":4444},"2008-07-21",12.6653,11.5487,11.6803,113885800,{"time":4446,"open":4447,"high":4448,"low":4449,"close":4450,"volume":4451},"2008-07-28",11.6633,12.0964,11.502,11.8289,99562000,{"time":4453,"open":4454,"high":3039,"low":4455,"close":4456,"volume":4457},"2008-08-04",11.8671,11.7907,12.729,97819400,{"time":4459,"open":4460,"high":4461,"low":3595,"close":4373,"volume":4462},"2008-08-11",12.7078,13.1196,91592000,{"time":4464,"open":4465,"high":3430,"low":4466,"close":4467,"volume":4468},"2008-08-18",12.9413,12.1813,12.3766,88064000,{"time":4470,"open":4471,"high":4472,"low":1286,"close":3017,"volume":4473},"2008-08-25",12.3257,12.4063,63369200,{"time":128,"open":3385,"high":4475,"low":4476,"close":2940,"volume":4477},12.3851,10.984,127980200,{"time":144,"open":4306,"high":4306,"low":4479,"close":2862,"volume":4480},10.6995,150532600,{"time":161,"open":4482,"high":4483,"low":2741,"close":2940,"volume":4484},10.6146,11.7058,226926200,{"time":1573,"open":4486,"high":4487,"low":4488,"close":4489,"volume":4490},11.1029,11.1071,10.4617,10.9755,97613200,{"time":177,"open":4492,"high":4493,"low":2830,"close":2830,"volume":4494},10.759,10.7674,108147200,{"time":195,"open":4496,"high":2870,"low":4497,"close":4498,"volume":4499},9.5489,8.1817,8.6191,207556200,{"time":214,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},9.0606,9.6678,7.8123,8.3431,177235400,{"time":234,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},8.4407,8.6233,7.2264,7.7911,148646000,{"time":1611,"open":4513,"high":4514,"low":4515,"close":4516,"volume":4517},7.6552,8.9248,7.5533,8.8101,176001000,{"time":1627,"open":2799,"high":4519,"low":4520,"close":4521,"volume":4522},8.9587,7.6213,8.0034,104662200,{"time":253,"open":4524,"high":4525,"low":4526,"close":4527,"volume":4528},8.1308,8.1393,6.8952,7.2604,130396800,{"time":275,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},7.1925,7.375,6.1352,6.4749,159217800,{"time":1654,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},6.6575,7.2094,6.5853,7.0608,70326400,{"time":1673,"open":4542,"high":4539,"low":4543,"close":4544,"volume":4545},6.8995,6.3985,6.8825,80765000,{"time":4547,"open":4548,"high":4549,"low":4550,"close":4549,"volume":4551},"2008-12-08",7.0014,7.7274,6.8528,149794800,{"time":4553,"open":4554,"high":4555,"low":4527,"close":4556,"volume":4557},"2008-12-15",7.6128,7.9864,7.4684,120482400,{"time":4559,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},"2008-12-22",7.4217,7.443,7.0438,7.0948,27576400,{"time":4566,"open":4567,"high":4568,"low":4569,"close":4570,"volume":4571},"2008-12-29",7.1118,7.8506,7.0184,7.8039,53590800,{"time":4573,"open":4574,"high":4575,"low":4576,"close":4577,"volume":4578},"2009-01-05",7.7529,8.2242,7.4175,7.4387,100307800,{"time":4580,"open":4581,"high":4582,"low":4544,"close":4583,"volume":4584},"2009-01-12",7.4514,7.5364,7.4769,141271400,{"time":4586,"open":4587,"high":4560,"low":4588,"close":4589,"volume":4590},"2009-01-19",7.409,6.7806,7.2476,122489600,{"time":4592,"open":4509,"high":4593,"low":4594,"close":4595,"volume":4596},"2009-01-26",7.7826,7.15,7.184,133391400,{"time":4598,"open":4599,"high":4525,"low":4600,"close":4601,"volume":4602},"2009-02-02",7.0863,7.0396,8.0204,187117200,{"time":4604,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},"2009-02-09",8.0501,8.1605,7.3708,7.6892,157947000,{"time":4611,"open":4612,"high":4583,"low":4613,"close":4614,"volume":4615},"2009-02-16",7.4557,6.7381,6.9207,125058200,{"time":4617,"open":4569,"high":4618,"low":4619,"close":4620,"volume":4621},"2009-02-23",7.5194,6.6447,6.9929,184211400,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4627,"volume":4628},"2009-03-02",6.8613,7.1882,6.6405,6.8443,245911000,{"time":4630,"open":4631,"high":4632,"low":4633,"close":4632,"volume":4634},"2009-03-09",6.8231,7.7996,6.7466,158271000,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2009-03-16",7.8208,8.1775,7.4939,7.702,208233200,{"time":4643,"open":4568,"high":4644,"low":4645,"close":4575,"volume":4646},"2009-03-23",8.4153,7.8081,169103000,{"time":4648,"open":4649,"high":2789,"low":4650,"close":2789,"volume":4651},"2009-03-30",8.0926,7.7487,137920400,{"time":4653,"open":4654,"high":4655,"low":4656,"close":4657,"volume":4658},"2009-04-06",8.3516,8.5639,7.9992,8.5426,120730600,{"time":4660,"open":4661,"high":4662,"low":4663,"close":4664,"volume":4665},"2009-04-13",8.4704,8.7167,8.2072,8.6742,164562000,{"time":4667,"open":4657,"high":4668,"low":4669,"close":4670,"volume":4671},"2009-04-20",8.7974,8.1011,8.5978,231144400,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2009-04-27",8.445,8.9205,8.2497,8.6573,119918800,{"time":4680,"open":4681,"high":2793,"low":4682,"close":4683,"volume":4684},"2009-05-04",8.8229,8.2412,8.377,209080800,{"time":4686,"open":4687,"high":4688,"low":4689,"close":4690,"volume":4691},"2009-05-11",8.2582,8.5384,8.0246,8.1435,186447000,{"time":4693,"open":4694,"high":4695,"low":4696,"close":4697,"volume":4698},"2009-05-18",8.2666,8.8908,8.1902,8.4789,126825200,{"time":4700,"open":4701,"high":4702,"low":4701,"close":4519,"volume":4703},"2009-05-25",8.3388,8.9757,136022000,{"time":4705,"open":2793,"high":4706,"low":4707,"close":4708,"volume":4709},"2009-06-01",9.464,8.9078,8.963,156101200,{"time":4711,"open":4708,"high":4712,"low":4713,"close":4714,"volume":4715},"2009-06-08",9.4555,8.8356,9.1837,144868400,{"time":4717,"open":2904,"high":4718,"low":4719,"close":4720,"volume":4721},"2009-06-15",9.1922,8.8696,9.0818,139786200,{"time":4723,"open":4724,"high":4725,"low":4726,"close":4727,"volume":4728},"2009-06-22",9.0479,9.1965,8.6318,9.0691,112854000,{"time":4730,"open":4731,"high":4732,"low":4702,"close":4733,"volume":4734},"2009-06-29",9.1073,9.396,9.1583,66897000,{"time":4736,"open":4737,"high":2811,"low":4738,"close":4739,"volume":4740},"2009-07-06",9.1201,8.6106,8.9035,120763400,{"time":4742,"open":4743,"high":4744,"low":4745,"close":4746,"volume":4747},"2009-07-13",8.9332,10.0796,8.7846,10.0499,137678600,{"time":4749,"open":4750,"high":4751,"low":4752,"close":2750,"volume":4753},"2009-07-20",10.1348,10.5806,9.9098,129994200,{"time":4755,"open":4756,"high":4757,"low":4758,"close":4759,"volume":4760},"2009-07-27",10.4533,10.8524,10.3429,10.5934,134971800,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},"2009-08-03",10.7122,10.7929,10.3641,10.4575,111677200,{"time":4769,"open":4770,"high":4771,"low":4772,"close":4773,"volume":4774},"2009-08-10",10.449,10.6613,10.241,10.4235,127522400,{"time":4776,"open":4777,"high":4778,"low":4779,"close":4780,"volume":4781},"2009-08-17",10.2282,10.6486,10.1221,10.6273,93663000,{"time":4783,"open":4784,"high":4785,"low":4786,"close":4787,"volume":4788},"2009-08-24",10.6698,11.1114,10.4702,10.9076,113873400,{"time":4790,"open":4791,"high":4792,"low":4793,"close":4794,"volume":4795},"2009-08-31",10.7972,11.0052,10.4448,10.8396,87666600,{"time":4797,"open":4798,"high":4799,"low":4800,"close":2862,"volume":4801},"2009-09-07",10.9628,11.175,10.8142,92333800,{"time":4803,"open":4804,"high":4805,"low":4806,"close":4807,"volume":4808},"2009-09-14",10.8184,11.0731,10.6825,10.8566,121132200,{"time":4810,"open":4791,"high":2966,"low":4784,"close":4811,"volume":4812},"2009-09-21",10.7802,126985400,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2009-09-28",10.8354,11.0859,10.3216,10.3683,164492600,{"time":4821,"open":4822,"high":4823,"low":4758,"close":4824,"volume":4825},"2009-10-05",10.4278,11.0222,10.9925,168688200,{"time":4827,"open":2855,"high":4828,"low":4829,"close":4830,"volume":4831},"2009-10-12",11.4298,10.7887,10.8948,195148000,{"time":4833,"open":4834,"high":2887,"low":4835,"close":4836,"volume":4837},"2009-10-19",10.9585,10.6868,10.725,167561800,{"time":4839,"open":4840,"high":2745,"low":4841,"close":4842,"volume":4843},"2009-10-26",10.7335,10.2155,10.2707,167280000,{"time":4845,"open":4846,"high":4847,"low":2924,"close":4848,"volume":4849},"2009-11-02",10.2622,10.5764,10.4065,163092200,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4787,"volume":4855},"2009-11-09",10.5339,11.1156,10.5,132070400,{"time":4857,"open":4824,"high":4858,"low":4859,"close":4778,"volume":4860},"2009-11-16",11.1963,10.5721,117327600,{"time":4862,"open":4863,"high":4864,"low":4865,"close":2818,"volume":4866},"2009-11-23",10.7632,10.9288,10.5636,62445600,{"time":4868,"open":4764,"high":2976,"low":4869,"close":4870,"volume":4871},"2009-11-30",10.6655,11.519,131347400,{"time":4873,"open":4874,"high":2976,"low":4875,"close":4876,"volume":4877},"2009-12-07",11.4935,11.2982,11.3576,117636400,{"time":4879,"open":4880,"high":4881,"low":4882,"close":4874,"volume":4883},"2009-12-14",11.468,11.6081,11.2769,130624200,{"time":4885,"open":4886,"high":4887,"low":4886,"close":4887,"volume":4888},"2009-12-21",11.5572,11.9181,54904400,{"time":4890,"open":4891,"high":4372,"low":4892,"close":4893,"volume":4894},"2009-12-28",11.9478,11.693,11.8544,54420800,{"time":4896,"open":3028,"high":4897,"low":4898,"close":4899,"volume":4900},"2010-01-04",12.1686,11.7864,12.1091,139829000,{"time":4902,"open":3009,"high":4903,"low":3002,"close":4904,"volume":4905},"2010-01-11",12.194,11.434,198425800,{"time":4907,"open":4880,"high":4908,"low":4794,"close":4909,"volume":4910},"2010-01-18",11.71,10.8991,194821400,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2010-01-25",10.9712,11.1581,10.415,10.5127,231827200,{"time":4919,"open":4920,"high":4921,"low":4818,"close":4771,"volume":4922},"2010-02-01",10.5594,10.9203,189820000,{"time":4924,"open":4778,"high":2942,"low":2837,"close":4925,"volume":4926},"2010-02-08",11.0647,162966800,{"time":4928,"open":4929,"high":4930,"low":4931,"close":4932,"volume":4933},"2010-02-15",11.2048,11.4723,11.0689,11.3958,151522200,{"time":4935,"open":4936,"high":3000,"low":4792,"close":4937,"volume":4938},"2010-02-22",11.4553,11.2005,143699000,{"time":4940,"open":2965,"high":4941,"low":4942,"close":4943,"volume":4944},"2010-03-01",11.5869,11.1793,11.4765,133855200,{"time":4946,"open":4947,"high":4948,"low":4949,"close":4880,"volume":4950},"2010-03-08",11.4892,11.6591,11.3024,138048600,{"time":4952,"open":4904,"high":4358,"low":4953,"close":3027,"volume":4954},"2010-03-15",11.3152,147171000,{"time":4956,"open":4881,"high":4343,"low":4941,"close":4957,"volume":4958},"2010-03-22",11.8034,132828800,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4893,"volume":4964},"2010-03-29",11.8883,12.0921,11.7567,65707600,{"time":4966,"open":2844,"high":4967,"low":4454,"close":4968,"volume":4969},"2010-04-05",12.1898,12.0497,97431800,{"time":4971,"open":4357,"high":4972,"low":4357,"close":3022,"volume":4973},"2010-04-12",12.9668,165313400,{"time":4975,"open":4976,"high":4465,"low":4977,"close":3526,"volume":4978},"2010-04-19",12.7205,12.3596,166598600,{"time":4980,"open":4981,"high":4982,"low":4983,"close":4984,"volume":4985},"2010-04-26",12.9158,13.022,12.279,12.3087,145341600,{"time":4987,"open":4472,"high":4988,"low":4989,"close":4990,"volume":4991},"2010-05-03",12.6441,10.8481,11.4638,205852400,{"time":4993,"open":1286,"high":4994,"low":4995,"close":2993,"volume":4996},"2010-05-10",12.3299,11.451,199361200,{"time":4998,"open":4999,"high":5000,"low":2855,"close":5001,"volume":5002},"2010-05-17",11.6251,11.9818,11.4383,286709800,{"time":5004,"open":4904,"high":2987,"low":5005,"close":5006,"volume":5007},"2010-05-24",10.8863,11.6421,199926000,{"time":5009,"open":5010,"high":4423,"low":5011,"close":4936,"volume":5012},"2010-05-31",11.5784,11.3873,163733000,{"time":5014,"open":4870,"high":5015,"low":5016,"close":5017,"volume":5018},"2010-06-07",11.5742,10.8014,11.4977,201327600,{"time":5020,"open":2976,"high":4335,"low":5021,"close":5022,"volume":5023},"2010-06-14",11.5317,12.0837,147236000,{"time":5025,"open":5026,"high":3023,"low":5027,"close":5028,"volume":5029},"2010-06-21",12.2535,11.3449,11.5359,149569000,{"time":5031,"open":5032,"high":2478,"low":5033,"close":2735,"volume":5034},"2010-06-28",11.5444,10.7038,168446200,{"time":5036,"open":4785,"high":5037,"low":4815,"close":5037,"volume":5038},"2010-07-05",11.5911,98119400,{"time":5040,"open":5041,"high":3023,"low":5042,"close":2993,"volume":5043},"2010-07-12",11.5826,11.5614,131744200,{"time":5045,"open":5046,"high":5047,"low":4449,"close":5048,"volume":5049},"2010-07-19",11.6973,12.1049,12.0752,173984600,{"time":5051,"open":4962,"high":5052,"low":5053,"close":5054,"volume":5055},"2010-07-26",12.2408,11.4425,11.6293,187430200,{"time":5057,"open":5058,"high":5059,"low":5015,"close":5060,"volume":5061},"2010-08-02",11.7355,11.9011,11.7822,140430800,{"time":5063,"open":5064,"high":4961,"low":2831,"close":5065,"volume":5066},"2010-08-09",11.8204,10.9118,156742400,{"time":5068,"open":4909,"high":4876,"low":4804,"close":5069,"volume":5070},"2010-08-16",11.0307,95576000,{"time":5072,"open":4816,"high":5073,"low":5074,"close":5075,"volume":5076},"2010-08-23",11.1241,10.3514,10.7462,144831600,{"time":5078,"open":4806,"high":5079,"low":2869,"close":5080,"volume":5081},"2010-08-30",11.0562,10.9797,130579000,{"time":5083,"open":2957,"high":2862,"low":5084,"close":5085,"volume":5086},"2010-09-06",10.4957,10.6571,102413800,{"time":5088,"open":4493,"high":5089,"low":4493,"close":5090,"volume":5091},"2010-09-13",11.3661,11.3067,149515400,{"time":5093,"open":5094,"high":4483,"low":4792,"close":4892,"volume":5095},"2010-09-20",11.3279,171417800,{"time":5097,"open":3027,"high":5098,"low":2996,"close":5099,"volume":5100},"2010-09-27",11.9563,11.7652,144159600,{"time":5102,"open":4908,"high":2838,"low":4449,"close":4372,"volume":5103},"2010-10-04",124668400,{"time":5105,"open":3028,"high":4331,"low":2844,"close":5106,"volume":5107},"2010-10-11",12.0794,136763800,{"time":5109,"open":4372,"high":5110,"low":5046,"close":3017,"volume":5111},"2010-10-18",12.1261,104104400,{"time":5113,"open":3021,"high":4988,"low":5114,"close":5115,"volume":5116},"2010-10-25",12.0242,12.5295,110857600,{"time":5118,"open":4325,"high":5119,"low":5120,"close":5121,"volume":5122},"2010-11-01",13.247,12.4615,13.2428,98952800,{"time":5124,"open":3528,"high":5125,"low":5126,"close":3434,"volume":5127},"2010-11-08",13.3022,12.6271,127433800,{"time":5129,"open":3046,"high":5130,"low":5131,"close":3962,"volume":5132},"2010-11-15",13.1111,12.6611,83546600,{"time":5134,"open":5135,"high":4273,"low":5136,"close":5137,"volume":5138},"2010-11-22",13.0347,13.0262,13.3701,47847800,{"time":5140,"open":2700,"high":5141,"low":4461,"close":3577,"volume":5142},"2010-11-29",13.8881,86911600,{"time":5144,"open":3577,"high":4011,"low":3450,"close":3586,"volume":5145},"2010-12-06",74265400,{"time":5147,"open":3463,"high":3463,"low":5148,"close":3577,"volume":5149},"2010-12-13",13.6716,50563000,{"time":5151,"open":5152,"high":5141,"low":5153,"close":3072,"volume":5154},"2010-12-20",13.8796,13.6674,30084000,{"time":5156,"open":3454,"high":5141,"low":3427,"close":4293,"volume":5157},"2010-12-27",29850000,{"time":5159,"open":3551,"high":5160,"low":4385,"close":3615,"volume":5161},"2011-01-03",14.0452,49610200,{"time":5163,"open":5141,"high":4021,"low":4289,"close":5164,"volume":5165},"2011-01-10",14.6099,55646800,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2011-01-17",14.5972,14.7076,14.1641,14.3255,51506600,{"time":5174,"open":2506,"high":4257,"low":4263,"close":5175,"volume":5176},"2011-01-24",14.6057,83188600,{"time":5178,"open":3556,"high":5179,"low":4087,"close":4098,"volume":5180},"2011-01-31",15.2171,71047200,{"time":5182,"open":3902,"high":5183,"low":5184,"close":4258,"volume":5185},"2011-02-07",15.3572,14.9114,59792000,{"time":5187,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},"2011-02-14",15.3062,15.5695,15.1746,15.5228,61744600,{"time":5194,"open":3699,"high":3078,"low":3740,"close":5195,"volume":5196},"2011-02-21",15.2935,70490000,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},"2011-02-28",15.3402,15.6162,14.9284,15.4633,119853200,{"time":5205,"open":5202,"high":3124,"low":3626,"close":5206,"volume":5207},"2011-03-07",14.4146,186395000,{"time":5209,"open":3620,"high":5210,"low":4277,"close":4020,"volume":5211},"2011-03-14",14.5335,170031800,{"time":5213,"open":5214,"high":5215,"low":4050,"close":3111,"volume":5216},"2011-03-21",14.1556,14.8307,93355800,{"time":5218,"open":5219,"high":4065,"low":4087,"close":3562,"volume":5220},"2011-03-28",14.6864,96943800,{"time":5222,"open":5223,"high":5224,"low":4073,"close":3990,"volume":5225},"2011-04-04",14.5293,14.9708,123253600,{"time":5227,"open":3642,"high":5215,"low":3557,"close":4058,"volume":5228},"2011-04-11",96437400,{"time":5230,"open":3653,"high":3339,"low":3569,"close":5231,"volume":5232},"2011-04-18",15.1874,93858600,{"time":5234,"open":5235,"high":3723,"low":5236,"close":3315,"volume":5237},"2011-04-25",15.2128,15.1492,81250400,{"time":5239,"open":3326,"high":5240,"low":3344,"close":5241,"volume":5242},"2011-05-02",15.7054,15.5143,117213200,{"time":5244,"open":3706,"high":3724,"low":5188,"close":3770,"volume":5245},"2011-05-09",86327600,{"time":5247,"open":4138,"high":3267,"low":5248,"close":3901,"volume":5249},"2011-05-16",14.9623,107553000,{"time":5251,"open":5252,"high":5253,"low":4049,"close":5254,"volume":5255},"2011-05-23",15.0472,15.0642,15.0005,79514000,{"time":5257,"open":5236,"high":3901,"low":3649,"close":3538,"volume":5258},"2011-05-30",64847000,{"time":5260,"open":4107,"high":3995,"low":3052,"close":5261,"volume":5262},"2011-06-06",14.058,79651800,{"time":5264,"open":5265,"high":3492,"low":5266,"close":4277,"volume":5267},"2011-06-13",14.1132,13.6504,105114200,{"time":5269,"open":3925,"high":3756,"low":3416,"close":3551,"volume":5270},"2011-06-20",102423000,{"time":5272,"open":3076,"high":5273,"low":4280,"close":5274,"volume":5275},"2011-06-27",14.7925,14.7628,119881400,{"time":5277,"open":5278,"high":5279,"low":3653,"close":3917,"volume":5280},"2011-07-04",14.75,15.0133,83954200,{"time":5282,"open":5223,"high":3625,"low":5148,"close":3537,"volume":5283},"2011-07-11",132465800,{"time":5285,"open":2727,"high":3540,"low":5286,"close":3656,"volume":5287},"2011-07-18",13.5994,100226200,{"time":5289,"open":3655,"high":5290,"low":3514,"close":3498,"volume":5291},"2011-07-25",14.4316,132858400,{"time":5293,"open":3479,"high":3537,"low":4343,"close":2706,"volume":5294},"2011-08-01",150022600,{"time":1692,"open":4338,"high":5296,"low":4483,"close":4429,"volume":5297},12.712,174932000,{"time":1710,"open":5299,"high":5300,"low":4941,"close":2982,"volume":5301},12.5932,12.7248,110285200,{"time":1729,"open":5303,"high":4335,"low":5304,"close":5305,"volume":5306},11.8629,11.6676,12.0879,101722600,{"time":1749,"open":5308,"high":5299,"low":4454,"close":4887,"volume":5309},12.2323,82705200,{"time":1768,"open":2982,"high":5311,"low":5041,"close":4899,"volume":5312},12.4785,84251000,{"time":5314,"open":5315,"high":3520,"low":5315,"close":5316,"volume":5317},"2011-09-12",11.9902,13.1324,156010200,{"time":5319,"open":3434,"high":5320,"low":3021,"close":4437,"volume":5321},"2011-09-19",13.2003,171226000,{"time":5323,"open":4300,"high":4461,"low":5048,"close":5048,"volume":5324},"2011-09-26",128183000,{"time":5326,"open":5048,"high":3385,"low":4792,"close":3009,"volume":5327},"2011-10-03",130057400,{"time":5329,"open":3385,"high":3957,"low":3385,"close":3515,"volume":5330},"2011-10-10",87789400,{"time":5332,"open":4981,"high":4412,"low":4356,"close":3379,"volume":5333},"2011-10-17",93819600,{"time":5335,"open":3382,"high":3491,"low":3449,"close":3928,"volume":5336},"2011-10-24",76874000,{"time":5338,"open":5339,"high":5340,"low":4972,"close":5341,"volume":5342},"2011-10-31",13.6376,13.6971,13.5527,72957000,{"time":5344,"open":3514,"high":3454,"low":3053,"close":3045,"volume":5345},"2011-11-07",60023200,{"time":5347,"open":5348,"high":5349,"low":3015,"close":4465,"volume":5350},"2011-11-14",13.5485,13.8499,80684400,{"time":5352,"open":4336,"high":3395,"low":2712,"close":2712,"volume":5353},"2011-11-21",40674000,{"time":5355,"open":4977,"high":3041,"low":5356,"close":3053,"volume":5357},"2011-11-28",12.2577,53306400,{"time":5359,"open":5360,"high":5137,"low":5361,"close":3942,"volume":5362},"2011-12-05",13.1876,12.6568,69244200,{"time":5364,"open":5365,"high":3014,"low":5026,"close":5366,"volume":5367},"2011-12-12",12.8182,12.3639,58237400,{"time":5369,"open":4475,"high":4982,"low":4466,"close":3379,"volume":5370},"2011-12-19",9505600,{"time":5372,"open":5373,"high":3942,"low":4317,"close":3415,"volume":5374},"2011-12-26",13.0008,4214800,{"time":5376,"open":5377,"high":5378,"low":3434,"close":5379,"volume":5380},"2012-01-02",13.1791,13.298,13.2513,9442600,{"time":5382,"open":3614,"high":5383,"low":5384,"close":2717,"volume":5385},"2012-01-09",13.6928,13.3065,13910600,{"time":5387,"open":5388,"high":5389,"low":3935,"close":5390,"volume":5391},"2012-01-16",13.5272,14.3,14.2957,19829200,{"time":5393,"open":5394,"high":4058,"low":3934,"close":5395,"volume":5396},"2012-01-23",14.3042,14.3339,16296400,{"time":5398,"open":3626,"high":5399,"low":4119,"close":3995,"volume":5400},"2012-01-30",14.7543,12706000,{"time":5402,"open":5403,"high":5404,"low":5290,"close":5405,"volume":5406},"2012-02-06",14.6396,14.835,14.508,11348600,{"time":5408,"open":3303,"high":5409,"low":3544,"close":5410,"volume":5411},"2012-02-13",15.0685,14.9156,23060400,{"time":5413,"open":5201,"high":3858,"low":5414,"close":5175,"volume":5415},"2012-02-20",14.4868,12726400,{"time":5417,"open":5210,"high":3907,"low":2493,"close":5210,"volume":5418},"2012-02-27",17642200,{"time":5420,"open":3562,"high":5421,"low":5422,"close":4021,"volume":5423},"2012-03-05",14.6269,14.007,23598400,{"time":5425,"open":5426,"high":3735,"low":5427,"close":3739,"volume":5428},"2012-03-12",14.576,14.4528,13328400,{"time":5430,"open":3636,"high":3852,"low":5410,"close":4035,"volume":5431},"2012-03-19",11740800,{"time":5433,"open":3660,"high":5183,"low":5434,"close":4006,"volume":5435},"2012-03-26",14.9326,10965200,{"time":5437,"open":5236,"high":3693,"low":3556,"close":3478,"volume":5438},"2012-04-02",12066400,{"time":5440,"open":3550,"high":5441,"low":4075,"close":3545,"volume":5442},"2012-04-09",14.9199,22649200,{"time":5444,"open":5445,"high":5254,"low":5290,"close":5427,"volume":5446},"2012-04-16",14.7585,29206400,{"time":5448,"open":4394,"high":5449,"low":5160,"close":3485,"volume":5450},"2012-04-23",14.8052,17570600,{"time":5452,"open":3747,"high":2319,"low":5170,"close":5170,"volume":5453},"2012-04-30",14155000,{"time":5455,"open":4054,"high":4394,"low":3967,"close":4020,"volume":5456},"2012-05-07",29726800,{"time":5458,"open":5459,"high":3461,"low":3382,"close":3942,"volume":5460},"2012-05-14",13.8839,19901200,{"time":5462,"open":3444,"high":3521,"low":3046,"close":5463,"volume":5464},"2012-05-21",13.2598,20357200,{"time":5466,"open":3368,"high":5467,"low":3594,"close":3595,"volume":5468},"2012-05-28",13.557,11515000,{"time":5470,"open":4435,"high":5471,"low":5472,"close":3409,"volume":5473},"2012-06-04",13.523,12.5549,19947800,{"time":5475,"open":3486,"high":3486,"low":3609,"close":3372,"volume":5476},"2012-06-11",15753200,{"time":5478,"open":3422,"high":3052,"low":5137,"close":5348,"volume":5479},"2012-06-18",15721400,{"time":5481,"open":3943,"high":3973,"low":5482,"close":5483,"volume":5484},"2012-06-25",12.9371,13.6843,25514200,{"time":5486,"open":3592,"high":3751,"low":5121,"close":3456,"volume":5487},"2012-07-02",13027800,{"time":5489,"open":5125,"high":5490,"low":2733,"close":4981,"volume":5491},"2012-07-09",13.3447,18633800,{"time":5493,"open":3399,"high":5494,"low":2474,"close":5495,"volume":5496},"2012-07-16",13.4381,13.1027,23707200,{"time":5498,"open":5499,"high":3588,"low":4300,"close":3450,"volume":5500},"2012-07-23",12.797,22312600,{"time":5502,"open":3487,"high":4074,"low":3369,"close":3052,"volume":5503},"2012-07-30",22163400,{"time":5505,"open":3463,"high":2506,"low":3615,"close":2506,"volume":5506},"2012-08-06",17929800,{"time":5508,"open":5394,"high":3624,"low":5509,"close":3367,"volume":5510},"2012-08-13",14.1471,14003800,{"time":5512,"open":5513,"high":2506,"low":5141,"close":3373,"volume":5514},"2012-08-20",14.2405,18170600,{"time":5516,"open":5261,"high":5261,"low":3539,"close":4268,"volume":5517},"2012-08-27",19434600,{"time":5519,"open":5520,"high":3924,"low":3951,"close":4074,"volume":5521},"2012-09-03",13.9815,18981600,{"time":5523,"open":3059,"high":5524,"low":3450,"close":5509,"volume":5525},"2012-09-10",14.2533,17163200,{"time":5527,"open":4119,"high":3929,"low":5528,"close":5529,"volume":5530},"2012-09-17",13.6249,13.7098,14724400,{"time":5532,"open":3363,"high":5528,"low":5495,"close":5533,"volume":5534},"2012-09-24",13.4338,21385800,{"time":5536,"open":5537,"high":3054,"low":4410,"close":3363,"volume":5538},"2012-10-01",13.4423,25490800,{"time":5540,"open":3587,"high":3587,"low":5541,"close":3010,"volume":5542},"2012-10-08",12.9328,20594200,{"time":5544,"open":3515,"high":4395,"low":4981,"close":5545,"volume":5546},"2012-10-15",12.9456,24810400,{"time":5548,"open":5549,"high":5463,"low":3015,"close":5379,"volume":5550},"2012-10-22",12.9795,15653600,{"time":5552,"open":4377,"high":5266,"low":5553,"close":4377,"volume":5554},"2012-10-29",13.1536,13107200,{"time":5556,"open":3532,"high":5557,"low":4386,"close":5384,"volume":5558},"2012-11-05",13.7693,16489800,{"time":5560,"open":5384,"high":3943,"low":5561,"close":4406,"volume":5562},"2012-11-12",12.7375,15183200,{"time":5564,"open":2848,"high":3051,"low":3010,"close":3614,"volume":5565},"2012-11-19",7747800,{"time":5567,"open":5568,"high":5569,"low":5570,"close":4281,"volume":5571},"2012-11-26",13.3362,13.6886,13.1918,11743200,{"time":5573,"open":5340,"high":4271,"low":3369,"close":3592,"volume":5574},"2012-12-03",9342200,{"time":5576,"open":3539,"high":3929,"low":5577,"close":3928,"volume":5578},"2012-12-10",13.7226,11864600,{"time":5580,"open":3479,"high":4073,"low":4280,"close":1453,"volume":5581},"2012-12-17",12042800,{"time":5583,"open":5584,"high":5585,"low":5586,"close":5587,"volume":5588},"2012-12-24",13.977,14.0594,13.6994,13.7601,6881400,{"time":5590,"open":5591,"high":5592,"low":5593,"close":5594,"volume":5595},"2012-12-31",13.7471,14.593,13.7254,14.4195,13760000,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2013-01-07",14.3544,14.7145,14.0681,14.7015,18372600,{"time":5604,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},"2013-01-14",14.6104,15.0485,14.3588,14.8229,20536200,{"time":5611,"open":5612,"high":5613,"low":5614,"close":5615,"volume":5616},"2013-01-21",14.7709,14.927,14.6754,14.862,16388400,{"time":5618,"open":5619,"high":5620,"low":5621,"close":5622,"volume":5623},"2013-01-28",14.901,15.196,14.7579,15.1743,11645200,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2013-02-04",15.0919,15.3348,14.9748,15.3001,13309600,{"time":5632,"open":5633,"high":5634,"low":5635,"close":3875,"volume":5636},"2013-02-11",15.3218,15.5647,15.2437,12985400,{"time":5638,"open":5639,"high":5640,"low":5641,"close":5642,"volume":5643},"2013-02-18",15.4172,15.6124,14.888,15.2264,15149600,{"time":5645,"open":5646,"high":5647,"low":5648,"close":5649,"volume":5650},"2013-02-25",15.3088,15.3652,14.914,15.235,16906800,{"time":5652,"open":5653,"high":5654,"low":5655,"close":5656,"volume":5657},"2013-03-04",15.1613,15.5691,15.0962,15.3999,12975800,{"time":5659,"open":5660,"high":5661,"low":5662,"close":5663,"volume":5664},"2013-03-11",15.3782,15.6949,15.2654,15.3522,11901400,{"time":5666,"open":5667,"high":5668,"low":5628,"close":5669,"volume":5670},"2013-03-18",15.222,15.2958,15.1396,18172000,{"time":5672,"open":5673,"high":5674,"low":5675,"close":5676,"volume":5677},"2013-03-25",15.2481,15.4476,15.0442,15.4129,10298200,{"time":5679,"open":5680,"high":5680,"low":5681,"close":5682,"volume":5683},"2013-04-01",15.4433,14.5453,14.849,27595800,{"time":5685,"open":5686,"high":5687,"low":5601,"close":5627,"volume":5688},"2013-04-08",14.7665,15.4519,23329600,{"time":5690,"open":5691,"high":5692,"low":5693,"close":5694,"volume":5695},"2013-04-15",15.183,15.2828,14.8186,15.1439,36116000,{"time":5697,"open":5694,"high":5698,"low":5699,"close":5700,"volume":5701},"2013-04-22",15.9812,14.9965,15.7339,23321600,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2013-04-29",15.7686,16.4453,15.7599,16.3369,24024200,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5714,"volume":5715},"2013-05-06",16.3803,16.8184,16.3586,16.8141,16287600,{"time":5717,"open":5718,"high":5719,"low":5720,"close":5712,"volume":5721},"2013-05-13",16.7837,16.8618,16.5798,13187200,{"time":5723,"open":5714,"high":5724,"low":5725,"close":5726,"volume":5727},"2013-05-20",16.8661,16.2458,16.4497,14243800,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5730,"volume":5733},"2013-05-27",16.6102,16.9182,16.4714,15691800,{"time":5735,"open":5736,"high":5737,"low":5738,"close":5739,"volume":5740},"2013-06-03",16.7013,17.0396,16.3109,16.6189,25884200,{"time":5742,"open":5743,"high":5744,"low":5745,"close":5746,"volume":5747},"2013-06-10",16.6492,16.762,16.1243,16.4323,17976000,{"time":5749,"open":5720,"high":5750,"low":5751,"close":5752,"volume":5753},"2013-06-17",16.8965,15.9291,16.0506,18262800,{"time":5755,"open":5756,"high":5757,"low":5758,"close":5759,"volume":5760},"2013-06-24",15.8857,16.428,15.6515,16.3499,14515400,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5764,"volume":5766},"2013-07-01",16.3673,16.6275,16.2198,12691000,{"time":5768,"open":5769,"high":5770,"low":5765,"close":5771,"volume":5772},"2013-07-08",16.5928,17.0744,17.0266,13451200,{"time":5774,"open":5775,"high":5776,"low":5777,"close":5778,"volume":5779},"2013-07-15",17.0527,17.2305,16.5755,16.736,17452600,{"time":5781,"open":5782,"high":5783,"low":5784,"close":5785,"volume":5786},"2013-07-22",16.71,16.9008,16.4367,16.5364,22880200,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2013-07-29",16.5581,16.9876,16.4237,16.8444,13034000,{"time":5795,"open":5796,"high":5797,"low":1664,"close":5785,"volume":5798},"2013-08-05",16.7664,16.8358,8498400,{"time":5800,"open":5801,"high":5802,"low":5803,"close":5804,"volume":5805},"2013-08-12",16.4931,16.7533,16.1981,16.2328,14776600,{"time":5807,"open":5808,"high":5809,"low":5810,"close":5811,"volume":5812},"2013-08-19",16.2371,16.3889,16.081,16.3065,8254800,{"time":5814,"open":5815,"high":5816,"low":5817,"close":5818,"volume":5819},"2013-08-26",16.2935,16.3976,15.9118,16.1113,10545400,{"time":5821,"open":5822,"high":5823,"low":5824,"close":5825,"volume":5826},"2013-09-02",16.3326,16.7924,16.1937,16.6536,6897600,{"time":5828,"open":5736,"high":5829,"low":5736,"close":5830,"volume":5831},"2013-09-09",17.2045,17.1828,9402600,{"time":5833,"open":5834,"high":759,"low":5835,"close":5836,"volume":5837},"2013-09-16",17.404,17.2565,17.4431,11047600,{"time":5839,"open":5840,"high":5841,"low":5842,"close":5843,"volume":5844},"2013-09-23",17.5689,17.5906,17.2696,17.3173,10389000,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2013-09-30",17.1655,17.5515,17.0787,17.5125,11517000,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2013-10-07",17.3997,17.6079,16.9616,17.5645,12428200,{"time":5860,"open":5836,"high":5861,"low":5854,"close":5862,"volume":5863},"2013-10-14",17.9029,17.8856,12267800,{"time":5865,"open":5866,"high":5867,"low":5868,"close":5869,"volume":5870},"2013-10-21",17.8335,17.9767,17.3043,17.5342,12703800,{"time":5872,"open":5873,"high":5874,"low":5875,"close":5876,"volume":5877},"2013-10-28",17.5255,17.9723,17.5038,17.7598,10279800,{"time":5879,"open":5880,"high":5880,"low":2660,"close":5881,"volume":5882},"2013-11-04",17.8422,17.6123,9944400,{"time":5884,"open":5885,"high":5866,"low":5886,"close":5887,"volume":5888},"2013-11-11",17.5212,17.4561,17.8031,14218400,{"time":5890,"open":5891,"high":5892,"low":5893,"close":5894,"volume":5895},"2013-11-18",17.8509,17.8682,17.4344,17.6773,10941600,{"time":5897,"open":5898,"high":5899,"low":5900,"close":5901,"volume":5902},"2013-11-25",17.7641,17.9593,17.5732,17.8639,5546400,{"time":5904,"open":5905,"high":5906,"low":5907,"close":5908,"volume":5909},"2013-12-02",17.9072,18.1502,17.6687,18.0634,17267800,{"time":5911,"open":5912,"high":5913,"low":5894,"close":5914,"volume":5915},"2013-12-09",18.1762,18.2196,17.7294,13687600,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2013-12-16",17.8769,18.3063,17.5602,18.2413,12259200,{"time":5924,"open":5925,"high":5926,"low":5927,"close":5928,"volume":5929},"2013-12-23",18.373,18.5978,18.3113,18.5229,6055800,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5935,"volume":5936},"2013-12-30",18.5273,18.7521,18.3686,18.448,5700000,{"time":5938,"open":5939,"high":5940,"low":5941,"close":5942,"volume":5943},"2014-01-06",18.4656,18.6154,18.2981,18.5009,8532600,{"time":5945,"open":5946,"high":5947,"low":5948,"close":5949,"volume":5950},"2014-01-13",18.47,19.0077,18.2805,18.6375,13801200,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2014-01-20",18.7168,18.9504,18.3025,18.3378,9306200,{"time":5959,"open":5960,"high":5934,"low":5961,"close":5962,"volume":5963},"2014-01-27",18.351,18.0249,18.1439,15924200,{"time":5965,"open":5966,"high":5967,"low":5968,"close":5969,"volume":5970},"2014-02-03",18.0734,18.2937,17.5842,18.2673,15476600,{"time":5972,"open":5973,"high":5974,"low":5973,"close":5975,"volume":5976},"2014-02-10",18.2496,19.065,19.0341,13085600,{"time":5978,"open":5947,"high":5979,"low":5980,"close":5981,"volume":5982},"2014-02-17",19.2456,18.9327,19.0517,10436800,{"time":5984,"open":5985,"high":5986,"low":5987,"close":5988,"volume":5989},"2014-02-24",19.1795,19.3338,18.968,19.2368,14391200,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2014-03-03",19.0826,19.6864,18.9371,19.5938,14515200,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},"2014-03-10",19.5233,19.7613,19.2324,19.2412,15579000,{"time":6005,"open":6006,"high":6007,"low":6006,"close":6008,"volume":6009},"2014-03-17",19.325,20.0477,19.7833,10102600,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6000,"volume":6015},"2014-03-24",19.8097,20.1403,19.5718,17960000,{"time":6017,"open":6018,"high":6019,"low":6020,"close":6021,"volume":6022},"2014-03-31",19.8803,20.5325,19.823,19.8494,24198200,{"time":6024,"open":6025,"high":6026,"low":6027,"close":6028,"volume":6029},"2014-04-07",19.8009,20.2857,19.3294,19.369,26330400,{"time":6031,"open":6032,"high":6033,"low":6034,"close":6035,"volume":6036},"2014-04-14",19.6379,19.9684,19.3073,19.8759,20631200,{"time":6038,"open":6039,"high":6040,"low":6041,"close":6014,"volume":6042},"2014-04-21",19.9904,20.2769,19.5409,16464600,{"time":6044,"open":6045,"high":6046,"low":6047,"close":6014,"volume":6048},"2014-04-28",19.6599,19.7921,19.2545,15803600,{"time":6050,"open":6051,"high":6052,"low":6051,"close":6045,"volume":6053},"2014-05-05",19.347,19.986,15552200,{"time":6055,"open":6025,"high":6056,"low":6057,"close":6032,"volume":6058},"2014-05-12",20.0301,19.3646,7926600,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2014-05-19",19.6291,20.0609,19.6114,20.0521,12606000,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"2014-05-26",20.1932,20.4576,20.1182,20.4223,7546800,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6078,"volume":6079},"2014-06-02",20.6339,21.079,20.3827,21.0525,13384000,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2014-06-09",21.0746,21.5858,21.0437,21.5329,17135400,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6092,"volume":6093},"2014-06-16",21.4932,21.7753,21.48,21.7533,15634200,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"2014-06-23",21.7665,21.8282,21.436,21.6519,13922800,{"time":6102,"open":6103,"high":6104,"low":6103,"close":6105,"volume":6106},"2014-06-30",21.6343,22.476,22.4452,12798000,{"time":6108,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},"2014-07-07",22.4275,22.454,21.8767,22.2028,15136000,{"time":6115,"open":6116,"high":6117,"low":6118,"close":6119,"volume":6120},"2014-07-14",22.3306,22.5421,21.9384,22.2336,22883200,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"2014-07-21",22.2072,22.5509,21.5638,21.6299,24153800,{"time":6129,"open":6130,"high":6131,"low":6132,"close":6125,"volume":6133},"2014-07-28",21.6651,21.9692,21.361,33486800,{"time":6135,"open":6136,"high":6137,"low":6138,"close":6139,"volume":6140},"2014-08-04",21.7048,21.7136,21.1275,21.3434,22048000,{"time":6142,"open":6143,"high":6144,"low":6132,"close":6145,"volume":6146},"2014-08-11",21.458,22.119,22.0662,24446600,{"time":6148,"open":6149,"high":6150,"low":6151,"close":6152,"volume":6153},"2014-08-18",22.1058,22.6435,21.9957,22.5553,12817800,{"time":6155,"open":6156,"high":6157,"low":6158,"close":6159,"volume":6160},"2014-08-25",22.7272,22.8154,22.3702,22.7757,14381600,{"time":6162,"open":6163,"high":6164,"low":6165,"close":6166,"volume":6167},"2014-09-01",22.8771,23.0313,22.692,22.9961,10137800,{"time":6169,"open":6170,"high":6171,"low":6172,"close":6173,"volume":6174},"2014-09-08",22.952,23.1591,22.5069,22.5642,18214400,{"time":6176,"open":6177,"high":6178,"low":6179,"close":6180,"volume":6181},"2014-09-15",22.6082,23.2164,22.3086,22.8859,18273400,{"time":6183,"open":6184,"high":6185,"low":6179,"close":6177,"volume":6186},"2014-09-22",22.8286,22.8594,18555600,{"time":6188,"open":6189,"high":6190,"low":6191,"close":6192,"volume":6193},"2014-09-29",22.4187,22.7096,21.5505,22.0926,33313800,{"time":6195,"open":6196,"high":6197,"low":6198,"close":6199,"volume":6200},"2014-10-06",22.1896,22.2424,19.9464,20.083,74293600,{"time":6202,"open":6203,"high":6204,"low":6205,"close":6206,"volume":6207},"2014-10-13",20.202,20.9247,19.5806,20.6735,58330000,{"time":6209,"open":6210,"high":6090,"low":6211,"close":6137,"volume":6212},"2014-10-20",20.5634,20.4796,37890000,{"time":6214,"open":6215,"high":6216,"low":6089,"close":6217,"volume":6218},"2014-10-27",21.5682,22.7184,22.6611,42823800,{"time":6220,"open":6221,"high":6164,"low":6117,"close":6222,"volume":6223},"2014-11-03",22.6743,22.7316,24019200,{"time":6225,"open":6226,"high":6227,"low":6228,"close":6229,"volume":6230},"2014-11-10",22.7713,23.0578,22.6699,23.0489,13165200,{"time":6232,"open":6233,"high":6234,"low":6235,"close":6236,"volume":6237},"2014-11-17",22.974,23.8114,22.7581,23.6747,18705800,{"time":6239,"open":6240,"high":6241,"low":6242,"close":6243,"volume":6244},"2014-11-24",23.7364,24.5694,23.6527,24.4812,15002800,{"time":6246,"open":6247,"high":6248,"low":6249,"close":6250,"volume":6251},"2014-12-01",24.4504,24.9175,24.0538,24.9131,27063400,{"time":6253,"open":6254,"high":6255,"low":6256,"close":6257,"volume":6258},"2014-12-08",24.8735,24.9616,23.8687,23.8907,33600000,{"time":6260,"open":6261,"high":6262,"low":6263,"close":6264,"volume":6265},"2014-12-15",24.0273,24.5341,23.3266,24.2829,45960400,{"time":6267,"open":6268,"high":6269,"low":6270,"close":6271,"volume":6272},"2014-12-22",24.4443,24.9302,24.3863,24.6717,10425600,{"time":6274,"open":6275,"high":6275,"low":6276,"close":6277,"volume":6278},"2014-12-29",24.7118,24.1055,24.2927,17222000,{"time":6280,"open":6281,"high":6282,"low":6283,"close":6284,"volume":6285},"2015-01-05",24.2125,24.2838,23.2138,24.1189,35283600,{"time":6287,"open":6288,"high":6277,"low":6289,"close":6290,"volume":6291},"2015-01-12",24.0832,23.352,23.9093,35822600,{"time":6293,"open":6294,"high":6295,"low":6296,"close":6297,"volume":6298},"2015-01-19",23.9807,24.7608,23.8469,24.5691,20328000,{"time":6300,"open":6301,"high":6302,"low":6303,"close":6304,"volume":6305},"2015-01-26",24.529,24.6048,23.4724,23.5081,33872400,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2015-02-02",23.5125,24.4488,23.1113,24.0386,37633800,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2015-02-09",23.9539,25.1888,23.5972,25.1398,30763000,{"time":6321,"open":6322,"high":6323,"low":6324,"close":6325,"volume":6326},"2015-02-16",25.0952,25.3092,25.0283,25.2914,17700200,{"time":6328,"open":6329,"high":6330,"low":6331,"close":6332,"volume":6333},"2015-02-23",25.2468,25.6391,25.0328,25.3984,22595400,{"time":6335,"open":6336,"high":6337,"low":6338,"close":6339,"volume":6340},"2015-03-02",25.6124,26.0671,25.2111,25.2691,29819800,{"time":6342,"open":6343,"high":6344,"low":6345,"close":6346,"volume":6347},"2015-03-09",25.2379,25.2958,24.4265,24.9169,36143800,{"time":6349,"open":6350,"high":6351,"low":6295,"close":6352,"volume":6353},"2015-03-16",24.9748,25.8041,25.7416,29515000,{"time":6355,"open":6356,"high":6357,"low":6358,"close":6359,"volume":6360},"2015-03-23",25.6837,25.7818,23.459,24.694,70880400,{"time":6362,"open":6363,"high":6364,"low":6365,"close":683,"volume":6366},"2015-03-30",24.7653,25.0239,24.3239,27675800,{"time":6368,"open":6369,"high":6370,"low":6284,"close":6370,"volume":6371},"2015-04-06",24.1813,25.0685,22403400,{"time":6373,"open":6374,"high":6375,"low":6376,"close":6359,"volume":6377},"2015-04-13",25.0774,25.2156,24.5602,34683200,{"time":6379,"open":6380,"high":6381,"low":6380,"close":6382,"volume":6383},"2015-04-20",24.8277,25.5143,24.9837,25869000,{"time":6385,"open":6386,"high":6387,"low":6388,"close":6389,"volume":6390},"2015-04-27",25.0194,25.4385,24.6003,25.4296,56740000,{"time":6392,"open":6393,"high":6394,"low":6395,"close":6396,"volume":6397},"2015-05-04",25.4563,25.492,24.636,25.22,41749400,{"time":6399,"open":6400,"high":6401,"low":6402,"close":6387,"volume":6403},"2015-05-11",25.2022,25.5455,24.8857,32305400,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2015-05-18",25.5009,25.8576,25.3805,25.7639,15185000,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2015-05-25",25.7238,26.7447,25.4519,26.6645,45575200,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2015-06-01",26.7358,26.8071,25.4608,25.6257,26419600,{"time":6426,"open":6427,"high":6409,"low":6428,"close":6429,"volume":6430},"2015-06-08",25.6302,24.9882,25.3894,28480200,{"time":6432,"open":6318,"high":6433,"low":6324,"close":6434,"volume":6435},"2015-06-15",25.9066,25.7193,21181600,{"time":6437,"open":6438,"high":6439,"low":6363,"close":6440,"volume":6441},"2015-06-22",25.911,26.0403,24.9258,34922200,{"time":6443,"open":6388,"high":6444,"low":6369,"close":6445,"volume":6446},"2015-06-29",24.743,24.5736,38858600,{"time":6448,"open":6449,"high":6450,"low":6451,"close":6452,"volume":6453},"2015-07-06",24.3284,24.5335,23.1247,23.5839,70610600,{"time":6455,"open":6456,"high":6457,"low":6458,"close":6459,"volume":6460},"2015-07-13",23.7265,24.0609,23.3966,23.8335,47653800,{"time":6462,"open":6463,"high":6290,"low":6464,"close":6465,"volume":6466},"2015-07-20",23.8558,22.8171,22.8304,45755200,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2015-07-27",22.6833,23.5883,22.4827,23.2495,43361200,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2015-08-03",23.2094,23.3387,22.6922,22.9597,33250200,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2015-08-10",23.0935,23.6062,22.4381,22.5808,29063200,{"time":1789,"open":6489,"high":6490,"low":6491,"close":6492,"volume":6493},22.4738,22.768,20.8153,20.8599,64658400,{"time":299,"open":6495,"high":6496,"low":6495,"close":6497,"volume":6498},19.4065,22.242,22.184,62906000,{"time":6500,"open":6501,"high":6502,"low":6503,"close":6504,"volume":6505},"2015-08-31",22.0859,22.4069,21.2611,21.8051,40244200,{"time":6507,"open":6508,"high":6509,"low":6510,"close":6511,"volume":6512},"2015-09-07",22.3311,23.0712,22.0101,22.4024,41584200,{"time":6514,"open":6515,"high":6516,"low":6517,"close":6518,"volume":6519},"2015-09-14",22.5317,23.1291,22.2732,22.3579,27607600,{"time":6521,"open":6522,"high":6523,"low":6524,"close":6525,"volume":6526},"2015-09-21",22.5139,22.5451,21.1943,21.8318,31921800,{"time":6528,"open":6529,"high":6530,"low":6531,"close":6485,"volume":6532},"2015-09-28",21.7605,22.4515,21.2567,33871800,{"time":6534,"open":6228,"high":6535,"low":6536,"close":6537,"volume":6538},"2015-10-05",23.5705,22.5629,23.2985,38482200,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6544,"volume":6545},"2015-10-12",23.41,24.0475,22.9553,23.9985,47497000,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6364,"volume":6551},"2015-10-19",24.0119,25.1264,23.8692,37530600,{"time":6553,"open":6554,"high":6554,"low":6555,"close":6556,"volume":6557},"2015-10-26",25.0016,23.9717,24.1679,33390800,{"time":6559,"open":6560,"high":6561,"low":6457,"close":6302,"volume":6562},"2015-11-02",24.2259,24.801,22903800,{"time":6564,"open":6297,"high":6297,"low":6565,"close":6566,"volume":6567},"2015-11-09",23.3743,23.4769,21847400,{"time":6569,"open":6566,"high":6445,"low":6303,"close":6345,"volume":6570},"2015-11-16",25212600,{"time":6572,"open":6345,"high":6573,"low":6574,"close":6376,"volume":6575},"2015-11-23",24.6137,24.0163,13828000,{"time":6577,"open":6578,"high":6332,"low":6579,"close":6580,"volume":6581},"2015-11-30",24.6538,24.5647,25.3226,21788600,{"time":6583,"open":6584,"high":6584,"low":6585,"close":6586,"volume":6587},"2015-12-07",25.4073,24.1857,24.2348,26785200,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2015-12-14",24.2526,24.792,23.7934,23.9584,33703400,{"time":6596,"open":6597,"high":6598,"low":6599,"close":6600,"volume":6601},"2015-12-21",24.2002,24.7787,24.1228,24.683,9981600,{"time":6603,"open":6604,"high":6382,"low":6605,"close":6605,"volume":6606},"2015-12-28",24.5919,24.2685,13558000,{"time":6608,"open":6609,"high":6610,"low":6611,"close":6611,"volume":6612},"2016-01-04",23.8404,24.0772,22.105,35100000,{"time":6614,"open":6615,"high":6221,"low":6616,"close":6617,"volume":6618},"2016-01-11",22.3828,21.0163,21.2714,46458600,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2016-01-18",21.5948,22.3054,20.9571,22.1778,42522000,{"time":6627,"open":6628,"high":6629,"low":2331,"close":6630,"volume":6631},"2016-01-25",22.1368,22.6834,22.647,37608400,{"time":6633,"open":6634,"high":6635,"low":6636,"close":6637,"volume":6638},"2016-02-01",22.4557,22.8793,21.7132,21.7952,46696800,{"time":6640,"open":6641,"high":6642,"low":6643,"close":6644,"volume":6645},"2016-02-08",21.4172,21.5402,20.5107,21.194,35212400,{"time":6647,"open":6648,"high":6649,"low":6650,"close":6651,"volume":6652},"2016-02-15",22.1414,22.6151,21.4673,22.3874,20564000,{"time":6654,"open":6655,"high":6656,"low":6657,"close":6658,"volume":6659},"2016-02-22",22.6242,23.1526,21.9865,23.0478,21988800,{"time":6661,"open":6662,"high":6663,"low":6664,"close":6665,"volume":6666},"2016-02-29",23.0569,24.2093,22.9613,24.0089,20980600,{"time":6668,"open":6669,"high":6670,"low":6671,"close":6670,"volume":6672},"2016-03-07",23.8586,24.4234,23.5899,26590000,{"time":6674,"open":6675,"high":6676,"low":6677,"close":6678,"volume":6679},"2016-03-14",24.3187,25.0064,24.0454,24.9973,23033400,{"time":6681,"open":6682,"high":6683,"low":6684,"close":6685,"volume":6686},"2016-03-21",24.8652,25.0611,24.4143,24.6466,12799200,{"time":6688,"open":6689,"high":6690,"low":6691,"close":6692,"volume":6693},"2016-03-28",24.6876,25.3481,24.4644,25.2069,20221200,{"time":6695,"open":6696,"high":6697,"low":6698,"close":6699,"volume":6700},"2016-04-04",25.2205,25.2342,24.6147,24.8425,17632000,{"time":6702,"open":6703,"high":6704,"low":6705,"close":6706,"volume":6707},"2016-04-11",25.0019,25.3526,24.5464,24.8744,23120200,{"time":6709,"open":6598,"high":6678,"low":6710,"close":6711,"volume":6712},"2016-04-18",24.4963,24.6922,22685400,{"time":6714,"open":6715,"high":6716,"low":6717,"close":6718,"volume":6719},"2016-04-25",24.7423,25.1613,23.7447,23.895,39416400,{"time":6721,"open":6722,"high":6723,"low":6724,"close":6725,"volume":6726},"2016-05-02",23.9406,24.1046,23.3667,23.64,35355200,{"time":6728,"open":6729,"high":6730,"low":6731,"close":6732,"volume":6733},"2016-05-09",23.6855,23.9634,23.1754,23.4168,28638000,{"time":6735,"open":6736,"high":6737,"low":6736,"close":6737,"volume":6738},"2016-05-16",23.4304,24.6648,26206800,{"time":6740,"open":6741,"high":6742,"low":6743,"close":6744,"volume":6745},"2016-05-23",24.8971,25.8537,24.7969,25.8218,27742000,{"time":6747,"open":6748,"high":6749,"low":6750,"close":6751,"volume":6752},"2016-05-30",25.9356,26.2135,25.7398,26.0677,20883200,{"time":6754,"open":6755,"high":6756,"low":6757,"close":6758,"volume":6759},"2016-06-06",26.0768,26.3319,25.7534,25.8263,30236400,{"time":6761,"open":6762,"high":6763,"low":6697,"close":6764,"volume":6765},"2016-06-13",25.6851,26.004,25.4984,30920600,{"time":6767,"open":6768,"high":6769,"low":6770,"close":6770,"volume":6771},"2016-06-20",25.8628,26.669,25.1112,40657000,{"time":6773,"open":6682,"high":6774,"low":6775,"close":6776,"volume":6777},"2016-06-27",26.1725,24.182,25.7762,47591800,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6781,"volume":6783},"2016-07-04",25.5576,26.3911,24.97,20873600,{"time":6785,"open":6786,"high":6787,"low":6788,"close":6789,"volume":6790},"2016-07-11",26.546,27.3203,26.5187,27.1928,15034200,{"time":6792,"open":6793,"high":6794,"low":6795,"close":6796,"volume":6797},"2016-07-18",27.876,28.3543,27.7895,28.2313,22884000,{"time":6799,"open":6800,"high":6801,"low":6800,"close":6802,"volume":6803},"2016-07-25",28.245,29.3883,28.9237,32786800,{"time":6805,"open":6806,"high":6807,"low":6808,"close":6809,"volume":6810},"2016-08-01",28.9965,29.2789,28.4636,29.238,21133800,{"time":6812,"open":6813,"high":6814,"low":6815,"close":6816,"volume":6817},"2016-08-08",29.3427,29.5431,29.1469,29.4794,10655200,{"time":6819,"open":6820,"high":6821,"low":6822,"close":6823,"volume":6824},"2016-08-15",29.575,30.0123,29.4156,29.9576,13838400,{"time":6826,"open":6827,"high":6828,"low":6829,"close":6830,"volume":6831},"2016-08-22",29.903,30.3402,29.7982,30.1034,16942800,{"time":6833,"open":6834,"high":6835,"low":6821,"close":6836,"volume":6837},"2016-08-29",30.199,30.5543,30.4086,15198400,{"time":6839,"open":6840,"high":6841,"low":6842,"close":6843,"volume":6844},"2016-09-05",30.4951,30.5816,29.0102,29.0512,41666200,{"time":6846,"open":6847,"high":6848,"low":6849,"close":6850,"volume":6851},"2016-09-12",28.8872,30.7229,28.7232,30.3175,41707800,{"time":6853,"open":6854,"high":6855,"low":6856,"close":6857,"volume":6858},"2016-09-19",30.6318,31.151,30.2446,30.5133,25412600,{"time":6860,"open":6861,"high":6862,"low":6863,"close":6864,"volume":6865},"2016-09-26",30.3357,31.7705,30.1307,31.6429,34935000,{"time":6867,"open":6868,"high":6869,"low":6870,"close":6871,"volume":6872},"2016-10-03",31.5883,31.7978,31.2193,31.7113,28855800,{"time":6874,"open":6875,"high":6876,"low":6877,"close":6878,"volume":6879},"2016-10-10",31.898,31.98,30.0897,30.8003,38250400,{"time":6881,"open":6882,"high":6883,"low":6884,"close":6885,"volume":6886},"2016-10-17",30.7411,31.1829,30.5315,30.9278,31794600,{"time":6888,"open":6889,"high":6890,"low":6891,"close":6892,"volume":6893},"2016-10-24",31.1237,31.5336,30.7957,30.8777,17119200,{"time":6895,"open":6896,"high":6897,"low":6898,"close":6899,"volume":6900},"2016-10-31",31.0463,31.274,30.1808,30.3311,23684000,{"time":6902,"open":6903,"high":6904,"low":6905,"close":6906,"volume":6907},"2016-11-07",30.8276,31.4562,30.1216,31.2284,41416400,{"time":6909,"open":6910,"high":6911,"low":6912,"close":6913,"volume":6914},"2016-11-14",31.192,32.0757,30.8094,32.0347,29183200,{"time":6916,"open":6917,"high":6918,"low":6919,"close":6920,"volume":6921},"2016-11-21",32.3398,32.6906,32.021,32.6632,18704200,{"time":6923,"open":6924,"high":6925,"low":6882,"close":6926,"volume":6927},"2016-11-28",32.5949,32.7179,31.3241,45676800,{"time":6929,"open":6930,"high":6931,"low":6932,"close":6933,"volume":6934},"2016-12-05",31.5382,33.1142,31.3788,32.6496,29485600,{"time":6936,"open":6937,"high":6938,"low":6939,"close":6940,"volume":6941},"2016-12-12",32.5266,33.3738,32.2305,32.8318,40580800,{"time":6943,"open":6944,"high":6945,"low":6946,"close":6945,"volume":6947},"2016-12-19",32.9172,33.583,32.8942,12416200,{"time":6949,"open":6950,"high":6951,"low":6952,"close":6946,"volume":6953},"2016-12-26",33.6702,34.134,32.8391,12003400,{"time":6955,"open":6956,"high":6956,"low":6957,"close":6958,"volume":6959},"2017-01-02",33.4452,32.7473,33.032,17816400,{"time":6961,"open":6962,"high":6963,"low":6964,"close":6965,"volume":6966},"2017-01-09",33.0779,33.6932,32.9631,33.6151,22773600,{"time":6968,"open":6969,"high":6970,"low":6971,"close":6972,"volume":6973},"2017-01-16",33.5187,34.0926,33.1376,33.8722,14709800,{"time":6975,"open":6976,"high":6977,"low":6978,"close":6977,"volume":6979},"2017-01-23",33.7758,34.8273,33.4085,25655400,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2017-01-30",34.7217,34.8043,34.0513,34.7171,16927600,{"time":6988,"open":6989,"high":6990,"low":6991,"close":6992,"volume":6993},"2017-02-06",34.7355,34.965,34.3222,34.5931,15052000,{"time":6995,"open":6996,"high":6997,"low":6992,"close":6997,"volume":6998},"2017-02-13",34.8502,35.3966,17755400,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7004,"volume":7005},"2017-02-20",35.5757,35.7318,34.6666,35.2313,13069400,{"time":7007,"open":7008,"high":7009,"low":7010,"close":7011,"volume":7012},"2017-02-27",35.2084,35.5344,34.988,35.2956,18780800,{"time":7014,"open":7015,"high":7016,"low":7017,"close":7018,"volume":7019},"2017-03-06",35.1349,35.8742,34.9972,35.7823,16912200,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2017-03-13",35.8971,36.3747,35.5941,36.2782,20129200,{"time":7028,"open":7029,"high":7030,"low":7031,"close":7032,"volume":7033},"2017-03-20",36.4298,36.7282,35.7226,36.3333,25570200,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2017-03-27",36.1772,36.7558,35.966,36.5996,12425000,{"time":7042,"open":7043,"high":7044,"low":7022,"close":7045,"volume":7046},"2017-04-03",36.641,36.7098,36.3287,12131200,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7051,"volume":7052},"2017-04-10",36.3104,36.315,35.0109,38661000,{"time":7054,"open":7055,"high":7025,"low":7056,"close":7057,"volume":7058},"2017-04-17",35.1762,35.1671,36.0946,25770600,{"time":7060,"open":7061,"high":7062,"low":7063,"close":7064,"volume":7065},"2017-04-24",36.6456,37.2287,36.494,36.595,26215800,{"time":7067,"open":7068,"high":7069,"low":7070,"close":7069,"volume":7071},"2017-05-01",36.7053,37.1001,36.5354,20385600,{"time":7073,"open":7074,"high":7075,"low":7076,"close":7077,"volume":7078},"2017-05-08",37.146,38.069,36.9624,38.0414,13781800,{"time":7080,"open":7081,"high":7082,"low":7083,"close":7084,"volume":7085},"2017-05-15",38.0873,38.923,37.394,38.4546,32612800,{"time":7087,"open":7088,"high":7089,"low":7090,"close":7091,"volume":7092},"2017-05-22",38.597,39.2582,38.4501,39.249,19855200,{"time":7094,"open":7095,"high":7096,"low":7097,"close":7098,"volume":7099},"2017-05-29",39.3087,39.9056,39.2306,39.8643,14811200,{"time":7101,"open":7102,"high":7103,"low":7104,"close":7105,"volume":7106},"2017-06-05",39.8964,41.1958,38.6108,39.3454,37630400,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"2017-06-12",38.8679,39.6714,38.17,38.6383,45790600,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"2017-06-19",39.047,39.5383,38.8312,39.3362,25702400,{"time":7122,"open":7123,"high":202,"low":7124,"close":7125,"volume":7126},"2017-06-26",39.7082,37.2746,37.5868,59669600,{"time":7128,"open":7129,"high":7130,"low":7131,"close":7132,"volume":7133},"2017-07-03",37.8256,38.372,37.1552,38.2067,31678000,{"time":7135,"open":7136,"high":7137,"low":7138,"close":7098,"volume":7139},"2017-07-10",38.2848,39.924,38.1241,29628600,{"time":7141,"open":7142,"high":7143,"low":7144,"close":7145,"volume":7146},"2017-07-17",39.9515,40.4199,39.4464,40.1627,29003200,{"time":7148,"open":7149,"high":7150,"low":7151,"close":7152,"volume":7153},"2017-07-24",40.0939,40.5668,39.4281,39.6485,35788800,{"time":7155,"open":7156,"high":7157,"low":7158,"close":7105,"volume":7159},"2017-07-31",39.7587,40.025,39.0745,32132800,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2017-08-07",39.4694,40.3464,38.6062,39.1067,41043400,{"time":7168,"open":7169,"high":7170,"low":7171,"close":7172,"volume":7173},"2017-08-14",39.4097,40.204,39.0607,39.2444,50438200,{"time":7175,"open":7176,"high":7177,"low":7178,"close":7179,"volume":7180},"2017-08-21",39.3271,39.9148,38.7898,39.575,22637400,{"time":7182,"open":7183,"high":7184,"low":7185,"close":7186,"volume":7187},"2017-08-28",39.6898,41.0351,39.2811,40.8652,21680400,{"time":7189,"open":7190,"high":7191,"low":7157,"close":7170,"volume":7192},"2017-09-04",40.6724,40.7918,19653800,{"time":7194,"open":7195,"high":7196,"low":7197,"close":7198,"volume":7199},"2017-09-11",40.5806,41.8846,40.4658,41.8249,34041400,{"time":7201,"open":7202,"high":7203,"low":7204,"close":7205,"volume":7206},"2017-09-18",42.1325,42.656,41.4208,42.0453,43140200,{"time":7208,"open":7205,"high":7209,"low":7210,"close":7211,"volume":7212},"2017-09-25",42.8809,41.0764,42.8488,33324200,{"time":7214,"open":7215,"high":7216,"low":7217,"close":7218,"volume":7219},"2017-10-02",43.083,43.5743,42.8442,43.5605,20231400,{"time":7221,"open":7222,"high":7223,"low":7224,"close":7225,"volume":7226},"2017-10-09",43.7028,44.7773,43.6615,44.6258,20151400,{"time":7228,"open":7229,"high":7230,"low":7231,"close":7232,"volume":7233},"2017-10-16",44.8048,45.3237,44.2676,45.1722,30215600,{"time":7235,"open":7236,"high":7237,"low":7225,"close":7238,"volume":7239},"2017-10-23",45.388,46.242,46.1915,33526200,{"time":7241,"open":7242,"high":7243,"low":7242,"close":7243,"volume":7244},"2017-10-30",45.6497,47.2659,38549200,{"time":7246,"open":7247,"high":7248,"low":7249,"close":7250,"volume":7251},"2017-11-06",47.771,47.9363,46.4303,47.2292,37896000,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"2017-11-13",47.0501,48.1521,46.6552,47.4083,28510200,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"2017-11-20",47.6333,48.5929,47.569,48.5653,12248200,{"time":7267,"open":7268,"high":7269,"low":7270,"close":7271,"volume":7272},"2017-11-27",48.0603,48.1016,44.589,45.6313,81676400,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"2017-12-04",46.0216,46.0721,44.0426,44.9977,64207800,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7283,"volume":7285},"2017-12-11",45.1079,45.5716,44.7222,76305600,{"time":7287,"open":7288,"high":7289,"low":7290,"close":7291,"volume":7292},"2017-12-18",45.9237,46.9296,45.756,46.1798,38857200,{"time":7294,"open":7295,"high":7296,"low":7297,"close":7298,"volume":7299},"2017-12-25",45.6443,46.0867,45.3276,45.5511,18714400,{"time":7301,"open":7302,"high":7303,"low":7304,"close":7305,"volume":7306},"2018-01-01",45.8725,48.1451,45.77,47.9542,26810000,{"time":7308,"open":7305,"high":7309,"low":7310,"close":7311,"volume":7312},"2018-01-08",48.4153,46.8412,47.6655,27499400,{"time":7314,"open":7315,"high":7316,"low":7317,"close":7318,"volume":7319},"2018-01-15",48.1265,50.0033,47.6235,49.7239,33584200,{"time":7321,"open":7322,"high":7323,"low":7324,"close":7325,"volume":7326},"2018-01-22",49.8916,50.5575,48.704,50.2641,48265000,{"time":7328,"open":7329,"high":7330,"low":7331,"close":7331,"volume":7332},"2018-01-29",50.1477,50.5016,47.9263,60826200,{"time":7334,"open":7335,"high":7336,"low":7337,"close":7338,"volume":7339},"2018-02-05",47.4093,48.3407,43.7209,45.5185,133790000,{"time":7341,"open":7342,"high":7343,"low":7342,"close":7344,"volume":7345},"2018-02-12",45.7793,48.4618,47.8704,59388400,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":7352},"2018-02-19",47.8937,49.2209,47.8797,49.207,53667400,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2018-02-26",49.4584,50.8276,48.2057,49.5888,45020000,{"time":7361,"open":7362,"high":7363,"low":7364,"close":7363,"volume":7365},"2018-03-05",49.3839,52.127,49.2442,41497400,{"time":7367,"open":7368,"high":7369,"low":7370,"close":7371,"volume":7372},"2018-03-12",52.4716,53.3471,51.4889,51.8848,48854800,{"time":7374,"open":7375,"high":7376,"low":7377,"close":7378,"volume":7379},"2018-03-19",51.4983,52.0711,48.4758,48.4805,52884200,{"time":7381,"open":7382,"high":7383,"low":7384,"close":7385,"volume":7386},"2018-03-26",49.533,50.823,47.4047,48.5643,63438400,{"time":7388,"open":7389,"high":7390,"low":7391,"close":7392,"volume":7393},"2018-04-02",48.1591,48.6202,46.1519,46.3196,67035800,{"time":7395,"open":7396,"high":7397,"low":7398,"close":7399,"volume":7400},"2018-04-09",46.7946,49.2954,46.6083,48.378,54903200,{"time":7402,"open":7403,"high":7404,"low":7405,"close":7406,"volume":7407},"2018-04-16",48.5736,49.4305,45.8865,46.0914,81363600,{"time":7409,"open":7410,"high":7411,"low":7412,"close":7413,"volume":7414},"2018-04-23",46.2404,46.6176,44.4614,45.6815,91417400,{"time":7416,"open":7417,"high":7418,"low":7419,"close":7418,"volume":7420},"2018-04-30",45.6396,46.9436,44.7361,79225000,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"2018-05-07",47.0833,49.0626,46.9622,48.6248,47687600,{"time":7429,"open":7430,"high":7316,"low":7431,"close":380,"volume":7432},"2018-05-14",49.5004,48.4246,57536800,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2018-05-21",49.4026,50.483,48.9136,50.4411,46742400,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2018-05-28",50.2036,51.0605,49.7658,51.0093,38296000,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"2018-06-04",51.0884,52.1596,50.7159,51.2142,48914000,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"2018-06-11",51.1024,51.7218,50.8882,51.3679,44809600,{"time":7462,"open":7463,"high":7464,"low":7404,"close":7465,"volume":7466},"2018-06-18",50.7252,50.9953,49.6401,66818200,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"2018-06-25",48.9462,49.0114,46.9948,47.8145,80622800,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"2018-07-02",47.2044,48.9555,46.9902,48.8763,42792800,{"time":7482,"open":7483,"high":7484,"low":7485,"close":7486,"volume":7487},"2018-07-09",49.2582,49.831,48.3361,48.8903,54599600,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"2018-07-16",48.8996,49.9335,48.2988,49.6727,47148800,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"2018-07-23",49.3793,50.4551,48.4665,49.7472,103586600,{"time":7503,"open":7504,"high":7505,"low":7506,"close":7507,"volume":7508},"2018-07-30",49.8962,50.2362,48.9695,50.1058,49037400,{"time":7510,"open":7511,"high":7512,"low":7513,"close":7514,"volume":7515},"2018-08-06",50.0872,50.9301,48.9741,49.193,44281000,{"time":7517,"open":7518,"high":7519,"low":7520,"close":7521,"volume":7522},"2018-08-13",49.2256,49.6773,47.2137,47.889,65181400,{"time":7524,"open":7350,"high":7525,"low":7526,"close":7525,"volume":7527},"2018-08-20",49.8031,47.3301,44188400,{"time":7529,"open":7530,"high":7531,"low":7532,"close":7533,"volume":7534},"2018-08-27",50.1198,51.1583,50.0639,50.7345,46738200,{"time":7536,"open":7537,"high":7538,"low":7539,"close":7540,"volume":7541},"2018-09-03",50.5203,51.1676,49.1464,49.2861,52596400,{"time":7543,"open":7465,"high":7544,"low":7545,"close":7546,"volume":7547},"2018-09-10",49.8729,47.577,49.682,59123400,{"time":7549,"open":7550,"high":7551,"low":7552,"close":7553,"volume":7554},"2018-09-17",49.3467,50.3247,48.9601,49.8822,45799200,{"time":7556,"open":7557,"high":7558,"low":7559,"close":7560,"volume":7561},"2018-09-24",49.654,50.2455,48.9881,49.5749,38154000,{"time":7563,"open":7564,"high":7565,"low":7566,"close":7567,"volume":7568},"2018-10-01",49.7192,50.3759,47.1811,47.6282,65978000,{"time":7570,"open":7571,"high":7572,"low":7573,"close":7574,"volume":7575},"2018-10-08",47.1718,47.6096,44.0888,45.3323,137154000,{"time":7577,"open":7578,"high":7579,"low":7580,"close":7581,"volume":7582},"2018-10-15",45.1273,46.8505,44.0935,44.2798,72975200,{"time":320,"open":7584,"high":7585,"low":7586,"close":7587,"volume":7588},44.5964,44.8526,41.0617,41.7649,99956600,{"time":342,"open":7590,"high":7591,"low":7592,"close":7593,"volume":7594},42.3797,45.7002,40.4935,44.8991,104907800,{"time":7596,"open":7597,"high":7598,"low":7599,"close":7600,"volume":7601},"2018-11-05",44.7501,45.6257,43.7768,44.4707,51118800,{"time":7603,"open":7604,"high":7605,"low":7606,"close":7607,"volume":7608},"2018-11-12",43.693,44.82,42.3936,43.9072,104112200,{"time":7610,"open":7611,"high":7612,"low":7613,"close":7614,"volume":7615},"2018-11-19",43.6743,43.8047,40.9825,42.347,54391000,{"time":7617,"open":7618,"high":7619,"low":7620,"close":7619,"volume":7621},"2018-11-26",43.0689,45.0575,42.5846,62405000,{"time":7623,"open":7624,"high":7625,"low":7626,"close":7627,"volume":7628},"2018-12-03",46.0401,46.1659,41.4808,41.6951,66148400,{"time":7630,"open":7631,"high":7632,"low":7633,"close":7634,"volume":7635},"2018-12-10",41.6252,43.651,41.4017,42.2213,70057600,{"time":1822,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},42.1189,42.9664,39.3582,39.4722,103073000,{"time":361,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},39.1351,41.9593,38.3093,41.2236,57154600,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2018-12-31",41.6176,42.0305,39.1826,41.0527,61442400,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2019-01-07",41.2569,43.8247,41.029,43.464,67062000,{"time":7663,"open":7664,"high":7665,"low":7644,"close":7666,"volume":7667},"2019-01-14",42.9134,44.2946,44.0858,64952600,{"time":7669,"open":7670,"high":7671,"low":7672,"close":7673,"volume":7674},"2019-01-21",43.6776,46.16,42.2346,45.9891,69555400,{"time":7676,"open":7677,"high":7678,"low":7677,"close":7679,"volume":7680},"2019-01-28",44.2187,46.6299,46.4306,62275000,{"time":7682,"open":7683,"high":7684,"low":7685,"close":7686,"volume":7687},"2019-02-04",46.4021,48.4004,46.0366,46.9195,70537000,{"time":7689,"open":7690,"high":7691,"low":7692,"close":7693,"volume":7694},"2019-02-11",47.0524,48.8703,46.7438,48.6757,45111600,{"time":7696,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},"2019-02-18",48.4953,49.5111,48.4858,49.4494,34453600,{"time":7703,"open":7704,"high":7705,"low":7706,"close":7707,"volume":7708},"2019-02-25",50.1566,50.4414,48.519,49.4968,46310200,{"time":7710,"open":7711,"high":7712,"low":7713,"close":7714,"volume":7715},"2019-03-04",49.8291,49.981,47.0097,47.9162,49548600,{"time":7717,"open":7718,"high":7719,"low":7720,"close":7721,"volume":7722},"2019-03-11",48.1678,50.8448,48.0966,50.4177,55071800,{"time":7724,"open":7725,"high":7726,"low":7712,"close":7727,"volume":7728},"2019-03-18",50.4604,52.4966,50.6692,71517800,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2019-03-25",50.3512,50.8923,49.3592,50.4699,62541200,{"time":7737,"open":7738,"high":7739,"low":7740,"close":7741,"volume":7742},"2019-04-01",51.2341,53.4792,51.0157,53.4175,59405000,{"time":7744,"open":7745,"high":7746,"low":7747,"close":7746,"volume":7748},"2019-04-08",53.1422,54.0677,52.7245,47155800,{"time":7750,"open":7751,"high":7752,"low":7753,"close":7754,"volume":7755},"2019-04-15",54.0535,56.403,53.3605,55.8809,51826600,{"time":7757,"open":7758,"high":7759,"low":7760,"close":7761,"volume":7762},"2019-04-22",55.5676,57.2954,53.8684,54.9696,76078800,{"time":7764,"open":7765,"high":7766,"low":7767,"close":7768,"volume":7769},"2019-04-29",54.8462,55.9521,54.5044,55.767,58120000,{"time":7771,"open":7772,"high":7773,"low":7774,"close":7775,"volume":7776},"2019-05-06",53.9396,54.9221,51.253,52.4302,118391600,{"time":7778,"open":7727,"high":7779,"low":7780,"close":7781,"volume":7782},"2019-05-13",52.0932,49.8054,50.0427,145036000,{"time":7784,"open":7785,"high":7786,"low":7787,"close":7788,"volume":7789},"2019-05-20",48.4621,50.6455,46.7533,47.1948,122834800,{"time":7791,"open":7792,"high":7793,"low":7794,"close":7795,"volume":7796},"2019-05-27",47.4653,47.7121,46.3309,46.6252,82198400,{"time":7798,"open":7799,"high":7800,"low":7801,"close":7802,"volume":7803},"2019-06-03",47.1378,49.5348,46.3499,49.4066,69895200,{"time":7805,"open":7806,"high":7807,"low":7808,"close":7809,"volume":7810},"2019-06-10",50.0237,51.6423,48.4051,48.7279,60508600,{"time":7812,"open":7813,"high":7814,"low":7815,"close":7816,"volume":7817},"2019-06-17",48.7042,51.8321,48.3102,50.8591,71146800,{"time":7819,"open":7820,"high":7821,"low":7822,"close":7823,"volume":7824},"2019-06-24",50.9825,52.9665,50.0379,52.2973,61502600,{"time":7826,"open":7827,"high":7828,"low":7829,"close":7830,"volume":7831},"2019-07-01",54.6326,55.0408,52.022,52.5583,38716600,{"time":7833,"open":7834,"high":7835,"low":7836,"close":7837,"volume":7838},"2019-07-08",52.06,54.2576,51.7799,54.2291,39741800,{"time":7840,"open":7841,"high":7842,"low":7843,"close":7844,"volume":7845},"2019-07-15",54.5424,55.7812,53.8636,55.2781,37303200,{"time":7847,"open":7848,"high":7849,"low":7850,"close":7851,"volume":7852},"2019-07-22",55.6531,58.6481,55.6341,57.3523,51189800,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"2019-07-29",57.2574,57.6371,53.2608,53.7165,67582200,{"time":7861,"open":7862,"high":7863,"low":7820,"close":7864,"volume":7865},"2019-08-05",52.2593,53.8921,52.9143,77906000,{"time":7867,"open":7868,"high":7869,"low":7870,"close":7871,"volume":7872},"2019-08-12",52.4207,54.2007,51.5473,53.2703,63832800,{"time":7874,"open":7875,"high":7876,"low":7877,"close":7878,"volume":7879},"2019-08-19",54.4237,54.6658,51.8796,52.0695,59050000,{"time":7881,"open":7882,"high":7883,"low":7884,"close":7885,"volume":7886},"2019-08-26",52.8621,54.7655,51.8654,54.3098,42025800,{"time":7888,"open":7889,"high":7890,"low":7891,"close":7892,"volume":7893},"2019-09-02",53.7829,57.3286,53.1564,56.7448,38746800,{"time":7895,"open":7896,"high":7897,"low":7898,"close":7899,"volume":7900},"2019-09-09",56.9774,58.444,56.2891,57.865,37474600,{"time":7902,"open":7903,"high":7904,"low":7905,"close":7906,"volume":7907},"2019-09-16",57.3808,58.0786,56.2654,56.46,31419800,{"time":7909,"open":7910,"high":7911,"low":7912,"close":7913,"volume":7914},"2019-09-23",56.3983,57.4757,55.3778,55.8999,50795400,{"time":7916,"open":7898,"high":7917,"low":7918,"close":7919,"volume":7920},"2019-09-30",57.5849,54.6231,57.0818,42811400,{"time":7922,"open":7923,"high":7924,"low":7925,"close":7926,"volume":7927},"2019-10-07",57.0058,58.8,55.2117,58.1118,54467600,{"time":7929,"open":7926,"high":7930,"low":7931,"close":7932,"volume":7933},"2019-10-14",59.512,57.4378,57.9552,32815400,{"time":7935,"open":7936,"high":7937,"low":7938,"close":7939,"volume":7940},"2019-10-21",58.3823,60.3474,57.2527,60.2952,45310800,{"time":7942,"open":7943,"high":7944,"low":7945,"close":7946,"volume":7947},"2019-10-28",60.8031,61.7809,59.868,61.7619,40208600,{"time":7949,"open":7950,"high":7951,"low":7952,"close":7953,"volume":7954},"2019-11-04",62.7681,63.7364,62.1653,63.2286,36266200,{"time":7956,"open":7957,"high":7958,"low":7959,"close":7960,"volume":7961},"2019-11-11",62.6922,64.2016,62.4644,63.7412,28968200,{"time":7963,"open":7964,"high":7965,"low":7966,"close":7967,"volume":7968},"2019-11-18",63.7127,64.1968,61.9897,62.1416,35018200,{"time":7970,"open":7971,"high":7972,"low":7971,"close":7973,"volume":7974},"2019-11-25",62.6827,63.7981,63.0862,21566000,{"time":7976,"open":7977,"high":7951,"low":7978,"close":7979,"volume":7980},"2019-12-02",63.219,60.7176,63.5988,40803400,{"time":7982,"open":7983,"high":7984,"low":7985,"close":7986,"volume":7987},"2019-12-09",63.632,67.3675,63.1621,66.385,40635000,{"time":7989,"open":7990,"high":7991,"low":7992,"close":7993,"volume":7994},"2019-12-16",67.2014,68.3358,66.8929,68.1127,28762200,{"time":7996,"open":7997,"high":7998,"low":7999,"close":8000,"volume":8001},"2019-12-23",68.9568,69.0965,68.1378,68.5376,14645600,{"time":8003,"open":8004,"high":8005,"low":8006,"close":8007,"volume":8008},"2019-12-30",68.6533,69.8288,67.5693,68.5618,26780200,{"time":8010,"open":8011,"high":8012,"low":8013,"close":8014,"volume":8015},"2020-01-06",67.6945,69.9589,67.338,68.8942,30060200,{"time":8017,"open":8018,"high":8019,"low":8020,"close":8021,"volume":8022},"2020-01-13",69.4723,70.4696,68.7689,70.3684,32728200,{"time":8024,"open":8025,"high":8026,"low":8027,"close":8028,"volume":8029},"2020-01-20",70.089,72.6231,70.0263,71.1344,31866400,{"time":8031,"open":8032,"high":8033,"low":8034,"close":8035,"volume":8036},"2020-01-27",68.8267,70.1371,65.9842,66.2781,49415000,{"time":8038,"open":8039,"high":8040,"low":8041,"close":8042,"volume":8043},"2020-02-03",66.5672,70.8743,66.4805,69.1543,45184800,{"time":8045,"open":8046,"high":8047,"low":8004,"close":8048,"volume":8049},"2020-02-10",68.6918,73.5289,72.599,41906400,{"time":8051,"open":8052,"high":8053,"low":8054,"close":8055,"volume":8056},"2020-02-17",71.1441,73.4807,69.8385,70.0745,41871200,{"time":8058,"open":8059,"high":8060,"low":8061,"close":8062,"volume":8063},"2020-02-24",66.8562,67.9017,59.8897,63.5802,109732200,{"time":8065,"open":8066,"high":8067,"low":8068,"close":8069,"volume":8070},"2020-03-02",64.404,66.9237,61.9807,63.5368,65852000,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"2020-03-09",58.1313,61.841,52.3162,57.399,66662600,{"time":379,"open":8079,"high":8080,"low":8081,"close":8082,"volume":8083},50.683,54.1711,46.2506,48.6884,70837200,{"time":1845,"open":8085,"high":8086,"low":8087,"close":8088,"volume":8089},49.3581,58.7768,48.1392,55.3996,60368000,{"time":8091,"open":8092,"high":8093,"low":8094,"close":8095,"volume":8096},"2020-03-30",56.4258,58.4589,53.0822,53.9783,49329000,{"time":8098,"open":8099,"high":8100,"low":8101,"close":8102,"volume":8103},"2020-04-06",56.4788,62.4576,56.4739,59.6778,59499400,{"time":8105,"open":8106,"high":8107,"low":8108,"close":8109,"volume":8110},"2020-04-13",59.4176,64.5341,59.1382,63.6476,57839400,{"time":8112,"open":8113,"high":8114,"low":8115,"close":8116,"volume":8117},"2020-04-20",62.6359,63.7054,59.1526,63.5513,47567800,{"time":8119,"open":8120,"high":8121,"low":8122,"close":8123,"volume":8124},"2020-04-27",64.1824,67.1405,61.152,61.3929,53555400,{"time":8126,"open":8127,"high":8128,"low":8129,"close":8130,"volume":8131},"2020-05-04",61.1376,65.912,60.757,65.8349,36216200,{"time":8133,"open":8134,"high":8135,"low":8136,"close":8137,"volume":8138},"2020-05-11",65.1989,66.4419,61.3833,63.2092,52670400,{"time":8140,"open":8141,"high":8142,"low":8143,"close":8041,"volume":8144},"2020-05-18",64.828,68.4172,64.7653,39351000,{"time":8146,"open":8147,"high":8148,"low":8149,"close":8150,"volume":8151},"2020-05-25",68.0607,68.4798,65.3531,67.9451,44748800,{"time":8153,"open":8154,"high":8155,"low":8156,"close":8157,"volume":8158},"2020-06-01",67.8824,74.5647,67.3428,73.5674,38951400,{"time":8160,"open":8161,"high":8162,"low":8163,"close":8164,"volume":8165},"2020-06-08",73.8998,74.5454,68.8219,70.301,37035400,{"time":8167,"open":8168,"high":8169,"low":8170,"close":8171,"volume":8172},"2020-06-15",68.7593,74.1696,68.5714,72.6472,38191200,{"time":8174,"open":8175,"high":8176,"low":8177,"close":8052,"volume":8178},"2020-06-22",72.6617,74.2419,70.8695,31860200,{"time":8180,"open":8181,"high":8182,"low":8183,"close":8184,"volume":8185},"2020-06-29",71.3705,74.4394,70.2672,73.8854,28661000,{"time":8187,"open":8188,"high":8189,"low":8190,"close":8191,"volume":8192},"2020-07-06",75.2392,77.6818,74.8297,77.0699,34645200,{"time":8194,"open":8195,"high":8196,"low":8197,"close":8198,"volume":8199},"2020-07-13",78.2406,79.0356,74.584,77.1856,35449000,{"time":8201,"open":8202,"high":8203,"low":8204,"close":8205,"volume":8206},"2020-07-20",77.3012,79.5752,75.7499,76.8242,28782000,{"time":8208,"open":8209,"high":8210,"low":8211,"close":8212,"volume":8213},"2020-07-27",78.5683,80.717,77.7252,80.081,34593000,{"time":8215,"open":8216,"high":8217,"low":8218,"close":8219,"volume":8220},"2020-08-03",80.6158,83.3908,80.5291,81.6709,24349400,{"time":8222,"open":8223,"high":8224,"low":8225,"close":8226,"volume":8227},"2020-08-10",81.9359,83.3475,80.3316,82.2298,24641400,{"time":8229,"open":8230,"high":8231,"low":8232,"close":8233,"volume":8234},"2020-08-17",83.1837,83.9883,81.0494,82.3406,20518000,{"time":8236,"open":8237,"high":8238,"low":8239,"close":8240,"volume":8241},"2020-08-24",83.2608,84.9807,82.4851,84.6194,16984400,{"time":8243,"open":8244,"high":8245,"low":8246,"close":8247,"volume":8248},"2020-08-31",84.3592,88.9409,79.7342,82.5815,38712800,{"time":8250,"open":8251,"high":8252,"low":8253,"close":8254,"volume":8255},"2020-09-07",79.3969,82.5333,78.8043,80.004,23282400,{"time":8257,"open":8258,"high":8259,"low":8260,"close":8261,"volume":8262},"2020-09-14",81.8781,84.1858,80.0762,81.0687,25998000,{"time":8264,"open":8265,"high":8266,"low":8267,"close":8268,"volume":8269},"2020-09-21",79.7004,82.2153,79.0259,81.536,27539800,{"time":8271,"open":8272,"high":8273,"low":8274,"close":8275,"volume":8276},"2020-09-28",82.7983,86.2767,82.1238,83.4198,27135000,{"time":8278,"open":8279,"high":8280,"low":8281,"close":8282,"volume":8283},"2020-10-05",84.2099,90.1406,84.1424,89.9238,26883400,{"time":8285,"open":8286,"high":8287,"low":8288,"close":8289,"volume":8290},"2020-10-12",91.1716,91.9954,88.8397,89.837,18205400,{"time":8292,"open":8293,"high":8294,"low":8295,"close":8296,"volume":8297},"2020-10-19",90.5019,91.0993,87.8039,88.647,21001200,{"time":8299,"open":8300,"high":8301,"low":8302,"close":8303,"volume":8304},"2020-10-26",87.9581,88.2857,83.3764,84.287,28812800,{"time":8306,"open":8307,"high":8308,"low":8309,"close":8310,"volume":8311},"2020-11-02",85.0385,95.1944,84.1232,94.9102,29938600,{"time":8313,"open":8314,"high":8315,"low":8316,"close":8317,"volume":8318},"2020-11-09",97.2323,97.7478,90.7524,94.5247,34338600,{"time":8320,"open":8321,"high":8322,"low":8323,"close":8324,"volume":8325},"2020-11-16",95.2667,97.6225,94.7512,96.3458,23842200,{"time":8327,"open":8328,"high":8329,"low":8330,"close":8331,"volume":8332},"2020-11-23",97.083,100.0025,96.7264,99.4485,16228600,{"time":8334,"open":8335,"high":8336,"low":8337,"close":8336,"volume":8338},"2020-11-30",99.6123,105.6971,98.273,30550400,{"time":8340,"open":8341,"high":8342,"low":8343,"close":8344,"volume":8345},"2020-12-07",106.3861,106.8534,101.3708,102.3825,23441800,{"time":8347,"open":8348,"high":8349,"low":8350,"close":8351,"volume":8352},"2020-12-14",103.2931,105.702,102.8787,104.6228,20981400,{"time":8354,"open":8355,"high":8356,"low":8357,"close":8358,"volume":8359},"2020-12-21",103.0228,104.4151,102.266,104.2405,11756200,{"time":8361,"open":8362,"high":8363,"low":8364,"close":8365,"volume":8366},"2020-12-28",105.4097,106.0209,102.8094,105.9627,11915000,{"time":8368,"open":8369,"high":8370,"low":8371,"close":8372,"volume":8373},"2021-01-04",106.9961,114.4574,105.0604,111.7455,33601200,{"time":8375,"open":8376,"high":8377,"low":8378,"close":8379,"volume":8380},"2021-01-11",111.3089,117.8242,111.0857,113.8898,31329400,{"time":8382,"open":8383,"high":8384,"low":8385,"close":8386,"volume":8387},"2021-01-18",116.068,119.7259,115.4471,116.8831,25180600,{"time":8389,"open":8390,"high":8391,"low":8392,"close":8393,"volume":8394},"2021-01-25",117.9697,118.222,109.1209,109.936,40061000,{"time":8396,"open":8397,"high":8398,"low":8399,"close":8400,"volume":8401},"2021-02-01",111.6485,116.3446,111.3332,114.1081,31410800,{"time":8403,"open":8404,"high":8405,"low":8406,"close":8407,"volume":8408},"2021-02-08",115.2288,123.7283,115.0687,123.4954,36806800,{"time":8410,"open":8411,"high":8412,"low":8413,"close":8414,"volume":8415},"2021-02-15",125.1546,125.4505,119.0031,123.1558,29004200,{"time":8417,"open":8418,"high":8419,"low":8420,"close":8421,"volume":8422},"2021-02-22",121.5403,122.1856,112.9777,116.8928,48160800,{"time":8424,"open":8425,"high":8426,"low":8427,"close":8428,"volume":8429},"2021-03-01",118.7072,120.6428,105.2302,110.9935,56672000,{"time":8431,"open":8432,"high":8433,"low":8434,"close":8435,"volume":8436},"2021-03-08",110.3871,113.9723,104.8566,112.0123,58855800,{"time":8438,"open":8439,"high":8440,"low":8441,"close":8442,"volume":8443},"2021-03-15",112.6576,117.6835,110.9984,113.3658,49494200,{"time":8445,"open":8446,"high":8447,"low":8448,"close":8449,"volume":8450},"2021-03-22",114.894,117.3148,108.8687,117.2275,56581200,{"time":8452,"open":8453,"high":8454,"low":8455,"close":8456,"volume":8457},"2021-03-29",116.1263,122.7144,113.7782,122.7095,40662400,{"time":8459,"open":8460,"high":8461,"low":8462,"close":8463,"volume":8464},"2021-04-05",124.7034,124.9411,121.846,124.2328,41705800,{"time":8466,"open":8467,"high":8468,"low":8469,"close":8470,"volume":8471},"2021-04-12",123.6313,123.9903,120.8078,122.4524,36784600,{"time":8473,"open":8474,"high":8475,"low":8476,"close":8477,"volume":8478},"2021-04-19",121.5306,121.977,117.1353,120.8951,44422200,{"time":8480,"open":8481,"high":8482,"low":8483,"close":8484,"volume":8485},"2021-04-26",121.0261,123.4227,117.5914,117.8873,36275600,{"time":8487,"open":8488,"high":8489,"low":8490,"close":8491,"volume":8492},"2021-05-03",118.6538,119.1001,112.9389,118.1784,57197800,{"time":8494,"open":8495,"high":8495,"low":8496,"close":8497,"volume":8498},"2021-05-10",116.9655,108.0973,113.2009,65644000,{"time":8500,"open":8501,"high":8502,"low":8503,"close":8504,"volume":8505},"2021-05-17",111.5369,116.9025,108.6407,115.5441,56251200,{"time":8507,"open":8508,"high":8509,"low":8510,"close":8511,"volume":8512},"2021-05-24",116.5774,121.3172,116.3737,120.8903,34542600,{"time":8514,"open":8515,"high":8516,"low":8517,"close":8518,"volume":8519},"2021-05-31",121.7538,122.8017,118.7605,122.0012,29194600,{"time":8521,"open":8522,"high":8523,"low":8524,"close":8518,"volume":8525},"2021-06-07",121.7053,122.2195,119.4737,29084000,{"time":8527,"open":8528,"high":8529,"low":8530,"close":8531,"volume":8532},"2021-06-14",122.2535,124.1406,119.4058,119.7939,40851600,{"time":8534,"open":8535,"high":8536,"low":8537,"close":8538,"volume":8539},"2021-06-21",119.789,124.063,118.8381,123.0054,27406400,{"time":8541,"open":8542,"high":8543,"low":8542,"close":8544,"volume":8545},"2021-06-28",123.966,127.3425,126.0375,25904200,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2021-07-05",126.6003,127.1533,120.7447,124.6791,22963800,{"time":8554,"open":8555,"high":8556,"low":8557,"close":8558,"volume":8559},"2021-07-12",125.2662,128.0072,119.4494,119.7551,37566400,{"time":8561,"open":8562,"high":8563,"low":8564,"close":8565,"volume":8566},"2021-07-19",117.9795,124.8586,117.4458,124.8295,36990600,{"time":8568,"open":8569,"high":8570,"low":8571,"close":8572,"volume":8573},"2021-07-26",124.2425,128.0557,120.0364,127.6579,29262200,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2021-08-02",128.7494,131.8543,127.5172,130.2921,31793800,{"time":8582,"open":8583,"high":8584,"low":8585,"close":8586,"volume":8587},"2021-08-09",130.5395,130.8888,125.4942,127.3231,29634200,{"time":8589,"open":8590,"high":8591,"low":8592,"close":8593,"volume":8594},"2021-08-16",126.804,127.3377,120.9679,124.3784,35740400,{"time":8596,"open":8597,"high":8598,"low":8599,"close":8600,"volume":8601},"2021-08-23",125.8095,132.2278,125.7949,131.9756,36272200,{"time":8603,"open":8604,"high":8605,"low":8606,"close":8607,"volume":8608},"2021-08-30",132.7809,133.5086,130.3698,132.582,22815200,{"time":8610,"open":8611,"high":8612,"low":8613,"close":8614,"volume":8615},"2021-09-06",132.776,133.9161,129.545,132.092,20887800,{"time":8617,"open":8618,"high":8619,"low":8620,"close":8621,"volume":8622},"2021-09-13",133.169,134.2314,130.9665,131.471,27968800,{"time":8624,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},"2021-09-20",128.6621,132.8828,126.3431,132.1454,24646600,{"time":8631,"open":8632,"high":8633,"low":8634,"close":8635,"volume":8636},"2021-09-27",130.8501,132.1405,122.4233,124.4317,38782800,{"time":8638,"open":8407,"high":8639,"low":8640,"close":8641,"volume":8642},"2021-10-04",126.2607,120.6913,123.5876,33731400,{"time":8644,"open":8645,"high":8646,"low":8647,"close":8648,"volume":8649},"2021-10-11",122.9569,127.5026,121.094,127.3862,30548400,{"time":8651,"open":8652,"high":8653,"low":8654,"close":8655,"volume":8656},"2021-10-18",126.4111,131.7475,125.9551,129.6081,22959600,{"time":8658,"open":8659,"high":8660,"low":8661,"close":8662,"volume":8663},"2021-10-25",130.1951,132.7954,129.676,132.7518,26977400,{"time":8665,"open":8666,"high":8667,"low":8668,"close":8669,"volume":8670},"2021-11-01",132.873,145.4137,132.3636,143.8904,39809000,{"time":8672,"open":8673,"high":8674,"low":8675,"close":8676,"volume":8677},"2021-11-08",144.8267,148.4264,141.4405,146.0735,41696200,{"time":8679,"open":8680,"high":8681,"low":8682,"close":8683,"volume":8684},"2021-11-15",147.0486,152.3657,144.4095,151.4585,30605000,{"time":8686,"open":8687,"high":8688,"low":8689,"close":8690,"volume":8691},"2021-11-22",152.1328,154.6701,144.5163,145.2488,35359200,{"time":8693,"open":8694,"high":8695,"low":8696,"close":8697,"volume":8698},"2021-11-29",147.7278,153.0934,144.3464,146.0978,63300800,{"time":8700,"open":8701,"high":8702,"low":8703,"close":8704,"volume":8705},"2021-12-06",145.3313,153.0206,140.936,149.2026,42216400,{"time":8707,"open":8708,"high":8709,"low":8710,"close":8711,"volume":8712},"2021-12-13",149.7266,151.5313,142.2992,143.2549,52518200,{"time":8714,"open":8715,"high":8716,"low":8717,"close":8718,"volume":8719},"2021-12-20",141.3932,151.3819,140.5348,150.348,30071400,{"time":8721,"open":8722,"high":8723,"low":8724,"close":8725,"volume":8726},"2021-12-27",150.8601,155.0595,150.5674,150.6065,26606200,{"time":8728,"open":8729,"high":8730,"low":8731,"close":8732,"volume":8733},"2022-01-03",151.8307,155.435,144.4611,144.8025,61890400,{"time":8735,"open":8736,"high":8737,"low":8738,"close":8739,"volume":8740},"2022-01-10",142.9052,153.5475,140.3348,149.6895,65198000,{"time":8742,"open":8743,"high":8744,"low":8745,"close":8746,"volume":8747},"2022-01-17",147.1533,147.1972,132.4239,132.5409,73267000,{"time":8749,"open":8750,"high":8751,"low":8752,"close":8753,"volume":8754},"2022-01-24",129.834,136.0233,121.6206,127.6343,106598000,{"time":8756,"open":8757,"high":8758,"low":8759,"close":8760,"volume":8761},"2022-01-31",128.4976,138.5351,127.7563,132.9213,64543400,{"time":8763,"open":8764,"high":8765,"low":8766,"close":8767,"volume":8768},"2022-02-07",133.5261,141.6127,128.5561,129.3707,80730800,{"time":8770,"open":8771,"high":8772,"low":8773,"close":8767,"volume":8774},"2022-02-14",129.8047,136.6524,127.6392,71479800,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"2022-02-21",127.927,131.9654,120.3525,131.9215,72351800,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"2022-02-28",129.9608,132.1068,123.0545,124.5421,83657200,{"time":8790,"open":8791,"high":8792,"low":8793,"close":8794,"volume":8795},"2022-03-07",124.7177,126.176,116.8847,119.8794,86717200,{"time":8797,"open":8798,"high":8799,"low":8800,"close":8801,"volume":8802},"2022-03-14",119.7623,131.702,115.7483,131.2923,96922200,{"time":8804,"open":8805,"high":8806,"low":8807,"close":8808,"volume":8809},"2022-03-21",130.9168,134.8674,128.5122,134.287,68890600,{"time":8811,"open":8812,"high":8813,"low":8814,"close":8815,"volume":8816},"2022-03-28",133.3066,138.7205,127.5856,129.4536,73075600,{"time":8818,"open":8819,"high":8820,"low":8821,"close":8822,"volume":8823},"2022-04-04",129.7755,131.7703,120.1867,120.3964,85165600,{"time":8825,"open":8826,"high":8827,"low":8828,"close":8829,"volume":8830},"2022-04-11",118.6454,121.0109,116.1531,116.1873,68489400,{"time":8832,"open":8833,"high":8834,"low":8835,"close":8836,"volume":8837},"2022-04-18",115.6995,123.5276,114.3924,114.4851,72765400,{"time":8839,"open":8840,"high":8841,"low":8842,"close":8843,"volume":8844},"2022-04-25",113.7194,118.3577,110.1297,112.105,85713400,{"time":8846,"open":8847,"high":8848,"low":8849,"close":8850,"volume":8851},"2022-05-02",112.1245,120.5622,111.071,113.4804,83295600,{"time":1864,"open":8853,"high":8854,"low":8855,"close":8856,"volume":8857},111.0222,113.9827,104.9743,113.2804,85556600,{"time":1881,"open":8859,"high":8860,"low":8861,"close":8862,"volume":8863},112.1976,117.0359,106.696,111.2856,63307200,{"time":1897,"open":8865,"high":8866,"low":8867,"close":8868,"volume":8869},110.8613,119.9818,108.1934,119.7867,50350000,{"time":8871,"open":8872,"high":8873,"low":8874,"close":8875,"volume":8876},"2022-05-30",119.5526,121.5035,115.8898,117.8943,36436200,{"time":8878,"open":8879,"high":8880,"low":8881,"close":8882,"volume":8883},"2022-06-06",119.8453,120.689,108.9689,109.164,43410400,{"time":400,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},105.2231,107.5154,98.0632,100.3019,64593600,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2022-06-20",102.3064,105.4767,99.702,105.4279,38358200,{"time":419,"open":8898,"high":8899,"low":8900,"close":8901,"volume":8902},106.4131,106.7204,94.4345,95.5904,44801000,{"time":1918,"open":8904,"high":8905,"low":8906,"close":8907,"volume":8908},93.1566,102.3747,92.6396,101.7602,35683200,{"time":8910,"open":8911,"high":8912,"low":8913,"close":8914,"volume":8915},"2022-07-11",100.1995,104.7939,97.2487,104.7597,32504600,{"time":8917,"open":8918,"high":8919,"low":8920,"close":8921,"volume":8922},"2022-07-18",106.2815,113.2219,103.4575,110.6028,47182200,{"time":8924,"open":8925,"high":8926,"low":8927,"close":8928,"volume":8929},"2022-07-25",109.9053,116.0068,107.9349,115.6703,33228200,{"time":8931,"open":8932,"high":8933,"low":8934,"close":8935,"volume":8936},"2022-08-01",114.6168,119.855,113.9583,118.821,31748800,{"time":8938,"open":8939,"high":8879,"low":8940,"close":8941,"volume":8942},"2022-08-08",117.3237,110.5833,119.6746,45200200,{"time":8944,"open":8945,"high":8946,"low":8947,"close":8948,"volume":8949},"2022-08-15",118.9527,120.4988,114.2266,114.6119,27590200,{"time":8951,"open":8952,"high":8953,"low":8954,"close":8955,"volume":8956},"2022-08-22",112.3732,115.007,108.5836,108.6031,30597400,{"time":8958,"open":8959,"high":8960,"low":8961,"close":8962,"volume":8963},"2022-08-29",107.7398,108.725,99.5752,101.3603,46331400,{"time":8965,"open":8966,"high":8967,"low":8968,"close":8969,"volume":8970},"2022-09-05",101.37,106.0717,99.5849,105.7693,31357600,{"time":8972,"open":8973,"high":8974,"low":8975,"close":8976,"volume":8977},"2022-09-12",106.2034,106.7302,97.2584,99.4532,45842200,{"time":8979,"open":8980,"high":8981,"low":8982,"close":8983,"volume":8984},"2022-09-19",98.1803,102.1162,92.4104,93.8248,43695200,{"time":8986,"open":8987,"high":8988,"low":8989,"close":8990,"volume":8991},"2022-09-26",93.8394,95.0539,90.2839,90.2888,41450600,{"time":8993,"open":8994,"high":8995,"low":8996,"close":8997,"volume":8998},"2022-10-03",91.3374,99.8434,90.7716,91.9861,46992600,{"time":437,"open":9000,"high":9001,"low":9002,"close":9003,"volume":9004},91.8251,91.8836,81.4365,84.4506,68179200,{"time":1940,"open":9006,"high":9007,"low":9008,"close":9009,"volume":9010},86.6649,91.0252,85.1334,90.8887,50364800,{"time":9012,"open":9013,"high":9014,"low":9015,"close":9016,"volume":9017},"2022-10-24",90.6204,94.1662,88.8792,94.0248,52609800,{"time":9019,"open":9020,"high":9021,"low":9022,"close":9023,"volume":9024},"2022-10-31",93.2542,95.3124,87.9818,93.3517,42479200,{"time":9026,"open":9027,"high":9028,"low":9029,"close":9030,"volume":9031},"2022-11-07",93.898,108.1885,92.8689,107.691,60725200,{"time":9033,"open":9034,"high":9035,"low":9036,"close":9037,"volume":9038},"2022-11-14",107.2277,111.827,103.7696,107.0667,51456000,{"time":9040,"open":9041,"high":9042,"low":9043,"close":9044,"volume":9045},"2022-11-21",105.6913,110.2662,104.7451,107.9105,21342000,{"time":9047,"open":9048,"high":8843,"low":9049,"close":9050,"volume":9051},"2022-11-28",106.5643,104.3354,109.1932,42406800,{"time":9053,"open":9054,"high":9055,"low":9056,"close":9057,"volume":9058},"2022-12-05",108.7201,109.4127,104.5012,107.3203,31009200,{"time":9060,"open":9061,"high":9062,"low":9063,"close":9064,"volume":9065},"2022-12-12",106.7009,114.4168,103.2429,104.1696,40926000,{"time":9067,"open":9068,"high":9069,"low":9070,"close":9071,"volume":9072},"2022-12-19",104.1652,105.0284,98.384,100.3718,30837400,{"time":9074,"open":9075,"high":9076,"low":9077,"close":9078,"volume":9079},"2022-12-26",99.6763,100.8257,96.9485,100.1055,22413200,{"time":9081,"open":9082,"high":9083,"low":9084,"close":9085,"volume":9086},"2023-01-02",101.901,105.0234,98.7046,104.4118,27453800,{"time":9088,"open":9089,"high":9090,"low":9091,"close":9092,"volume":9093},"2023-01-09",106.3405,111.7073,105.7831,111.3768,34592600,{"time":9095,"open":9096,"high":9097,"low":9098,"close":9099,"volume":9100},"2023-01-16",111.1006,113.9715,108.3827,112.1464,29426600,{"time":9102,"open":9103,"high":9104,"low":9105,"close":9106,"volume":9107},"2023-01-23",112.9603,118.9733,112.8073,118.0311,41423600,{"time":9109,"open":9110,"high":9111,"low":9112,"close":9113,"volume":9114},"2023-01-30",116.3047,126.1011,114.5338,122.7913,49528000,{"time":9116,"open":9117,"high":9118,"low":9119,"close":9120,"volume":9121},"2023-02-06",120.828,125.5881,119.1509,120.3643,42262200,{"time":9123,"open":9124,"high":9125,"low":9126,"close":9127,"volume":9128},"2023-02-13",120.8823,125.1787,118.6823,119.7527,33624000,{"time":9130,"open":9131,"high":9132,"low":9133,"close":9134,"volume":9135},"2023-02-20",117.898,120.2164,114.9778,117.5033,32605800,{"time":9137,"open":9138,"high":9139,"low":9140,"close":9141,"volume":9142},"2023-02-27",119.3679,120.9415,115.767,120.8329,27262400,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9148,"volume":9149},"2023-03-06",121.1684,123.102,116.6697,117.2616,42606000,{"time":9151,"open":9152,"high":9153,"low":9154,"close":9155,"volume":9156},"2023-03-13",115.7818,125.381,114.8248,123.4769,58361400,{"time":9158,"open":9159,"high":9160,"low":9161,"close":9162,"volume":9163},"2023-03-20",123.8123,129.1989,122.6778,125.598,48571400,{"time":9165,"open":9166,"high":9167,"low":9168,"close":9169,"volume":9170},"2023-03-27",125.9236,130.0128,121.5581,129.8254,39864800,{"time":9172,"open":9173,"high":9174,"low":9175,"close":9176,"volume":9177},"2023-04-03",129.1644,129.6478,122.9639,124.5029,33607000,{"time":9179,"open":9180,"high":9181,"low":9182,"close":9183,"volume":9184},"2023-04-10",123.3684,127.0285,122.9146,124.3451,30690200,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2023-04-17",123.2204,126.1899,121.6271,122.5002,27095600,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2023-04-24",122.2339,123.0034,116.9755,121.9626,37016200,{"time":9200,"open":9201,"high":9202,"low":9203,"close":9204,"volume":9205},"2023-05-01",122.3177,123.4967,119.3087,122.7074,31584800,{"time":9207,"open":9208,"high":9209,"low":9210,"close":9211,"volume":9212},"2023-05-08",122.3128,123.467,120.172,121.2473,23049900,{"time":9214,"open":9215,"high":9216,"low":9217,"close":9218,"volume":9219},"2023-05-15",121.4249,132.5039,121.198,131.5075,32587500,{"time":9221,"open":9222,"high":9223,"low":9224,"close":9225,"volume":9226},"2023-05-22",130.3729,146.3353,126.2294,145.3784,46037700,{"time":9228,"open":9229,"high":9230,"low":9231,"close":9232,"volume":9233},"2023-05-29",148.6241,149.6699,141.8662,144.1748,38061800,{"time":9235,"open":9236,"high":9237,"low":9238,"close":9239,"volume":9240},"2023-06-05",143.3263,147.1344,141.0573,144.8654,32562400,{"time":9242,"open":9243,"high":9244,"low":9245,"close":9246,"volume":9247},"2023-06-12",146.5129,153.843,146.4044,151.3174,37202100,{"time":9249,"open":9250,"high":9251,"low":9252,"close":9253,"volume":9254},"2023-06-19",150.6959,151.8699,144.9838,145.5461,22430700,{"time":9256,"open":9257,"high":9258,"low":9259,"close":9260,"volume":9261},"2023-06-26",146.286,150.9031,144.8555,150.2026,30198600,{"time":9263,"open":9264,"high":9265,"low":9266,"close":9267,"volume":9268},"2023-07-03",151.1102,151.9982,145.1811,147.0457,17141600,{"time":9270,"open":9271,"high":9272,"low":9273,"close":9274,"volume":9275},"2023-07-10",147.5685,158.539,147.3416,154.7901,32007500,{"time":9277,"open":9278,"high":9279,"low":9280,"close":9281,"volume":9282},"2023-07-17",155.1156,158.6278,150.2421,151.7219,45989800,{"time":9284,"open":9285,"high":9286,"low":9287,"close":9288,"volume":9289},"2023-07-24",151.9192,158.8744,150.8439,158.3417,33810000,{"time":9291,"open":9272,"high":9292,"low":9293,"close":9294,"volume":9295},"2023-07-31",159.0027,150.1138,152.1757,32059500,{"time":9297,"open":9298,"high":9299,"low":9300,"close":9301,"volume":9302},"2023-08-07",153.4089,154.0403,144.0761,144.2439,42796600,{"time":9304,"open":9305,"high":9306,"low":9307,"close":9308,"volume":9309},"2023-08-14",143.494,149.0582,141.4223,144.1649,39197800,{"time":9311,"open":9312,"high":9313,"low":9314,"close":9315,"volume":9316},"2023-08-21",145.2008,154.4843,144.303,147.0851,52548300,{"time":9318,"open":9319,"high":9320,"low":9321,"close":9322,"volume":9323},"2023-08-28",148.338,155.5103,146.8977,154.1094,32579700,{"time":9325,"open":9326,"high":9327,"low":9328,"close":9329,"volume":9330},"2023-09-04",153.5372,155.5004,147.4403,148.3578,24695200,{"time":9332,"open":9333,"high":9333,"low":9334,"close":9335,"volume":9336},"2023-09-11",150.1434,144.2044,144.8358,35322000,{"time":9338,"open":9339,"high":9340,"low":9341,"close":9342,"volume":9343},"2023-09-18",143.4743,145.8322,138.7981,140.051,36574100,{"time":9345,"open":9346,"high":9347,"low":9348,"close":9349,"volume":9350},"2023-09-25",139.4097,144.9542,137.8806,143.0304,42154700,{"time":9352,"open":9353,"high":9354,"low":9355,"close":9356,"volume":9357},"2023-10-02",143.3165,146.947,140.2483,146.3551,45179700,{"time":9359,"open":9360,"high":9361,"low":9362,"close":9363,"volume":9364},"2023-10-09",144.816,151.9883,143.6815,146.3847,40241600,{"time":9366,"open":9367,"high":9368,"low":9369,"close":9370,"volume":9371},"2023-10-16",146.5524,148.6636,140.0214,140.1891,58697600,{"time":9373,"open":9374,"high":9375,"low":9376,"close":9377,"volume":9378},"2023-10-23",139.242,142.5963,134.7927,136.4501,56622100,{"time":9380,"open":9381,"high":9382,"low":9383,"close":9384,"volume":9385},"2023-10-30",136.5487,148.5156,134.2698,147.4995,48400200,{"time":9387,"open":9388,"high":9389,"low":9390,"close":9391,"volume":9392},"2023-11-06",147.7362,155.5497,146.2959,155.165,38145500,{"time":9394,"open":9395,"high":9396,"low":9397,"close":9398,"volume":9399},"2023-11-13",154.1982,160.7686,153.1031,160.3838,38254900,{"time":9401,"open":9402,"high":9403,"low":9404,"close":9405,"volume":9406},"2023-11-20",160.6009,163.2153,159.1605,159.5847,28216900,{"time":9408,"open":9409,"high":9410,"low":9411,"close":9412,"volume":9413},"2023-11-27",159.052,162.1202,156.7237,158.9632,35258800,{"time":9415,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},"2023-12-04",157.1085,160.7489,154.4547,160.295,33914500,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":7166},"2023-12-11",161.3309,173.4951,161.0942,171.7391,{"time":9428,"open":9429,"high":9430,"low":9431,"close":9432,"volume":9433},"2023-12-18",172.2581,173.1018,167.7423,171.9802,31019200,{"time":9435,"open":9436,"high":9437,"low":9438,"close":9439,"volume":9440},"2023-12-25",172.4765,175.4242,172.3673,173.5583,19367700,{"time":9442,"open":9443,"high":9443,"low":9444,"close":9445,"volume":9446},"2024-01-01",171.0572,162.7401,164.8343,32258000,{"time":9448,"open":9449,"high":9450,"low":9451,"close":9452,"volume":9453},"2024-01-08",166.1443,173.2209,166.0252,171.6527,36373800,{"time":9455,"open":9456,"high":9457,"low":9458,"close":9459,"volume":9460},"2024-01-15",171.9902,185.905,170.2037,185.776,39155400,{"time":9462,"open":9463,"high":9464,"low":9465,"close":9466,"volume":9467},"2024-01-22",187.3937,194.4306,184.6941,186.8578,50078000,{"time":9469,"open":9470,"high":9471,"low":9472,"close":9473,"volume":9474},"2024-01-29",187.3044,190.2918,182.7687,189.7857,39390600,{"time":9476,"open":9477,"high":9478,"low":9479,"close":9480,"volume":9481},"2024-02-05",192.0883,202.6683,188.6939,202.321,40850400,{"time":9483,"open":9478,"high":9484,"low":9485,"close":9486,"volume":9487},"2024-02-12",205.5664,194.8176,200.2367,42297500,{"time":9489,"open":9490,"high":9491,"low":9492,"close":9493,"volume":9494},"2024-02-19",198.7678,211.7596,192.2669,207.0552,40915100,{"time":9496,"open":9497,"high":9498,"low":9499,"close":9500,"volume":9501},"2024-02-26",209.0203,219.6599,204.8816,218.8857,33751600,{"time":9503,"open":9504,"high":9505,"low":9506,"close":9507,"volume":9508},"2024-03-04",222.3198,237.3462,216.6526,223.3024,68615100,{"time":9510,"open":9511,"high":9512,"low":9513,"close":9514,"volume":9515},"2024-03-11",220.4738,226.3096,214.3103,216.206,55932000,{"time":9517,"open":9518,"high":9519,"low":9520,"close":9521,"volume":9522},"2024-03-18",220.5035,228.3244,211.2237,225.9325,45514900,{"time":9524,"open":9525,"high":9526,"low":9527,"close":9507,"volume":9528},"2024-03-25",223.5306,227.7388,219.8286,22719400,{"time":9530,"open":9531,"high":9532,"low":9533,"close":9534,"volume":9535},"2024-04-01",223.8085,229.2177,217.9627,220.97,37204700,{"time":9537,"open":9538,"high":9539,"low":9540,"close":9541,"volume":9542},"2024-04-08",223.2031,225.863,218.32,219.0247,33694600,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2024-04-15",222.0717,223.2924,196.9515,197.7158,49166900,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2024-04-22",199.4625,217.0397,197.6562,216.0075,38714800,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2024-04-29",215.8487,217.9726,204.564,216.0968,35470200,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2024-05-06",217.7245,223.749,216.5832,221.6251,25964300,{"time":9572,"open":9504,"high":9573,"low":9574,"close":9575,"volume":9576},"2024-05-13",233.3465,220.573,228.5229,28686600,{"time":9578,"open":9579,"high":9580,"low":9581,"close":9582,"volume":9583},"2024-05-20",229.7338,242.7256,229.1581,242.4278,34541000,{"time":9585,"open":9586,"high":9587,"low":9588,"close":9589,"volume":9590},"2024-05-27",245.8321,248.9684,232.5028,238.6762,35094100,{"time":9592,"open":9593,"high":9594,"low":9595,"close":9596,"volume":9597},"2024-06-03",243.2615,254.0004,237.2271,250.3182,38358700,{"time":9599,"open":9600,"high":9601,"low":9602,"close":9603,"volume":9604},"2024-06-10",249.2165,266.5753,248.1744,265.8806,34491500,{"time":9606,"open":9607,"high":9608,"low":9609,"close":9610,"volume":9611},"2024-06-17",268.6794,277.473,260.0546,262.9031,41451300,{"time":9613,"open":9614,"high":9615,"low":9616,"close":9617,"volume":9618},"2024-06-24",259.5385,264.4017,253.8118,258.7445,36178600,{"time":9620,"open":9621,"high":9622,"low":9623,"close":9624,"volume":9625},"2024-07-01",259.0423,270.0093,253.7423,267.6968,21351300,{"time":9627,"open":9628,"high":9629,"low":9630,"close":9631,"volume":9632},"2024-07-08",270.7934,280.9467,267.9748,272.3914,38601600,{"time":9634,"open":9635,"high":9636,"low":9637,"close":9638,"volume":9639},"2024-07-15",274.3367,275.3887,245.9314,246.2787,50032400,{"time":9641,"open":9642,"high":9643,"low":9644,"close":9645,"volume":9646},"2024-07-22",251.1023,255.9655,229.0886,238.5075,54013500,{"time":9648,"open":9649,"high":9586,"low":9650,"close":9651,"volume":9652},"2024-07-29",240.6215,212.5735,216.7916,75462400,{"time":9654,"open":9655,"high":9656,"low":9657,"close":9658,"volume":9659},"2024-08-05",199.4725,224.7911,198.9861,223.1634,65525700,{"time":9661,"open":9662,"high":9663,"low":9664,"close":9665,"volume":9666},"2024-08-12",223.5009,245.5443,222.3694,244.8595,35157100,{"time":9668,"open":9669,"high":9670,"low":9671,"close":9672,"volume":9673},"2024-08-19",243.9463,251.4199,239.7282,246.5269,31897400,{"time":9675,"open":9676,"high":9677,"low":9678,"close":9679,"volume":9680},"2024-08-26",245.6336,246.6856,235.0039,241.6338,38453900,{"time":9682,"open":9683,"high":9683,"low":9684,"close":9685,"volume":9686},"2024-09-02",237.0782,211.968,213.3873,41667300,{"time":9688,"open":9689,"high":9690,"low":9691,"close":9692,"volume":9693},"2024-09-09",216.8214,235.7682,214.1714,235.133,41348600,{"time":9695,"open":9696,"high":9697,"low":9698,"close":9699,"volume":9700},"2024-09-16",231.6394,242.0209,229.0589,236.1155,36965300,{"time":9702,"open":9703,"high":9704,"low":9705,"close":9706,"volume":9707},"2024-09-23",237.0187,254.0698,235.3414,245.8817,31406300,{"time":9709,"open":9710,"high":9711,"low":9712,"close":9713,"volume":9714},"2024-09-30",242.3187,247.3407,235.2223,245.9611,31545100,{"time":9716,"open":9717,"high":9718,"low":9719,"close":9720,"volume":9721},"2024-10-07",244.6808,255.37,244.4625,254.7646,21705000,{"time":9723,"open":9724,"high":9725,"low":9726,"close":9727,"volume":9728},"2024-10-14",256.5809,260.2928,243.6585,249.6234,34895500,{"time":9730,"open":9731,"high":9732,"low":9733,"close":9734,"volume":9735},"2024-10-21",249.1173,254.6256,243.996,251.0626,21955500,{"time":9737,"open":9738,"high":9739,"low":9740,"close":9741,"volume":9742},"2024-10-28",250.874,256.3923,238.4777,242.9142,29284200,{"time":9744,"open":9745,"high":9746,"low":9747,"close":9748,"volume":9749},"2024-11-04",243.47,259.9157,241.5842,257.3947,26113600,{"time":9751,"open":9752,"high":9753,"low":9754,"close":9755,"volume":9756},"2024-11-11",255.9854,256.1144,237.0088,238.1502,33886500,{"time":9758,"open":9759,"high":9760,"low":9761,"close":9762,"volume":9763},"2024-11-18",237.2371,246.3284,235.6094,242.7851,33359000,{"time":9765,"open":9766,"high":9766,"low":9767,"close":9768,"volume":9769},"2024-11-25",244.5022,232.4135,240.3138,22078200,{"time":9771,"open":9772,"high":9773,"low":9772,"close":9774,"volume":9775},"2024-12-02",241.5247,251.1717,246.7452,24512400,{"time":9777,"open":9778,"high":9779,"low":9780,"close":9781,"volume":9782},"2024-12-09",244.3731,249.7425,236.582,247.6186,29131000,{"time":9784,"open":9785,"high":9786,"low":9787,"close":9788,"volume":9789},"2024-12-16",248.621,252.5613,234.7657,240.8895,30849000,{"time":9791,"open":9792,"high":9793,"low":9792,"close":9794,"volume":9795},"2024-12-23",242.7746,251.6071,247.6295,14729100,{"time":9797,"open":9798,"high":9799,"low":9800,"close":9801,"volume":9802},"2024-12-30",243.8612,251.5473,240.6512,251.0987,16062300,{"time":9804,"open":9805,"high":9806,"low":9807,"close":9808,"volume":9809},"2025-01-06",257.8676,262.7624,244.1603,246.4133,30285300,{"time":9811,"open":9812,"high":9813,"low":9814,"close":9815,"volume":9816},"2025-01-13",240.3222,257.8776,239.8736,257.4489,26199200,{"time":9818,"open":9819,"high":9820,"low":9821,"close":9822,"volume":9823},"2025-01-20",259.991,268.8235,257.6483,260.7188,21364300,{"time":9825,"open":9826,"high":9827,"low":9828,"close":9829,"volume":9830},"2025-01-27",241.7278,250.68,231.5196,242.8643,57704400,{"time":9832,"open":9833,"high":9834,"low":9835,"close":9836,"volume":9837},"2025-02-03",235.238,249.8725,234.3907,244.24,29005800,{"time":9839,"open":9840,"high":9841,"low":9842,"close":9843,"volume":9844},"2025-02-10",246.2338,252.4345,243.7814,251.7965,20344600,{"time":9846,"open":9847,"high":9848,"low":9849,"close":9850,"volume":9851},"2025-02-17",253.9299,258.8246,248.417,249.2146,21367000,{"time":9853,"open":9854,"high":9855,"low":9856,"close":9857,"volume":9858},"2025-02-24",250.5205,251.2781,224.9301,232.048,41027800,{"time":9860,"open":9861,"high":9861,"low":9862,"close":9863,"volume":9864},"2025-03-03",234.6399,216.3967,224.3918,47945700,{"time":9866,"open":9867,"high":9868,"low":9869,"close":9870,"volume":9871},"2025-03-10",218.8889,226.256,209.8072,225.8672,35936100,{"time":9873,"open":9874,"high":9875,"low":9876,"close":9877,"volume":9878},"2025-03-17",225.5282,230.3233,220.7232,224.0728,25295400,{"time":9880,"open":9881,"high":9882,"low":9883,"close":9884,"volume":9885},"2025-03-24",228.489,231.699,210.3953,211.5119,37340700,{"time":459,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},206.6869,215.9381,177.6771,180.2392,59183800,{"time":11,"open":9893,"high":9894,"low":9895,"close":9896,"volume":9897},172.9519,212.1499,169.5823,200.6855,95315200,{"time":1971,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},205.9791,206.1386,187.9452,191.9328,35075700,{"time":1989,"open":9905,"high":9906,"low":9907,"close":9908,"volume":9909},188.314,212.6284,183.828,211.3125,45494800,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2025-04-28",210.2358,220.2347,203.2575,218.3506,29685900,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2025-05-05",216.3568,224.6609,212.1798,222.707,28038900,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9929,"volume":9930},"2025-05-12",235.9857,248.6662,233.324,245.6556,35598500,{"time":9932,"open":9800,"high":9933,"low":9934,"close":9935,"volume":9936},"2025-05-19",247.8089,233.8623,236.7035,25466500,{"time":9938,"open":9939,"high":9940,"low":9861,"close":9941,"volume":9942},"2025-05-26",241.7378,248.437,239.0063,39783200,{"time":9944,"open":9945,"high":9946,"low":9947,"close":9948,"volume":9949},"2025-06-02",238.4381,255.2657,238.2188,251.946,33141100,{"time":9951,"open":9952,"high":9953,"low":9952,"close":9954,"volume":9955},"2025-06-09",254.209,264.0883,256.1928,51622500,{"time":9957,"open":9958,"high":9959,"low":9960,"close":9961,"volume":9962},"2025-06-16",259.1536,264.7063,256.4221,259.4626,33589700,{"time":9964,"open":9965,"high":9966,"low":9967,"close":9968,"volume":9969},"2025-06-23",259.044,279.6299,256.3224,277.5564,42895500,{"time":9971,"open":9972,"high":9973,"low":9974,"close":9975,"volume":9976},"2025-06-30",278.8324,284.3054,271.3158,282.7402,28463900,{"time":9978,"open":9979,"high":9980,"low":9981,"close":9982,"volume":9983},"2025-07-07",280.886,288.0437,277.6859,286.5982,34925800,{"time":9985,"open":9986,"high":9987,"low":9988,"close":9989,"volume":9990},"2025-07-14",285.4119,292.4201,280.8661,289.4095,39934600,{"time":9992,"open":9993,"high":9994,"low":9995,"close":9982,"volume":9996},"2025-07-21",289.7684,292.6195,281.2449,35560500,{"time":9998,"open":9999,"high":10000,"low":10001,"close":10002,"volume":10003},"2025-07-28",288.8811,296.4576,278.324,283.0692,44531200,{"time":10005,"open":10006,"high":10007,"low":10008,"close":9994,"volume":10009},"2025-08-04",285.402,293.7958,281.8929,31556800,{"time":10011,"open":10012,"high":10013,"low":10014,"close":10015,"volume":10016},"2025-08-11",293.5964,302.0402,291.822,294.7329,37205500,{"time":10018,"open":10019,"high":10020,"low":10021,"close":10022,"volume":10023},"2025-08-18",294.0052,296.2681,280.2779,292.7292,35738500,{"time":10025,"open":10026,"high":10027,"low":10028,"close":10029,"volume":10030},"2025-08-25",292.8388,299.847,288.2032,289.3896,36193200,{"time":10032,"open":10033,"high":10034,"low":9988,"close":10035,"volume":10036},"2025-09-01",282.2119,294.2345,292.3703,36682200,{"time":10038,"open":10039,"high":10040,"low":10041,"close":10042,"volume":10043},"2025-09-08",294.2245,304.6421,293.8855,303.376,36785900,{"time":10045,"open":10046,"high":10047,"low":10048,"close":10049,"volume":10050},"2025-09-15",302.8776,317.6317,300.4352,314.7307,43982700,{"time":10052,"open":10053,"high":10054,"low":10055,"close":10056,"volume":10057},"2025-09-22",315.2889,324.3507,312.6272,320.8217,45888300,{"time":10059,"open":10060,"high":10061,"low":10062,"close":10063,"volume":10064},"2025-09-29",323.6429,339.7229,321.4298,335.6356,39067900,{"time":10066,"open":10067,"high":10068,"low":10069,"close":10070,"volume":10071},"2025-10-06",344.3884,347.4489,323.8224,324.3308,51840400,{"time":10073,"open":10074,"high":10075,"low":10076,"close":10077,"volume":10078},"2025-10-13",336.4332,346.0133,329.2256,341.7665,44784500,{"time":10080,"open":10081,"high":10082,"low":10083,"close":10084,"volume":10085},"2025-10-20",344.9267,351.8452,331.3689,350.0508,30914800,{"time":10087,"open":10088,"high":10089,"low":10090,"close":10091,"volume":10092},"2025-10-27",356.5605,371.6237,355.105,361.8939,31702600,{"time":10094,"open":10095,"high":10096,"low":10063,"close":10097,"volume":10098},"2025-11-03",366.5495,368.3239,347.0402,45668600,{"time":10100,"open":10101,"high":10102,"low":10103,"close":10104,"volume":10105},"2025-11-10",356.4409,358.8833,332.7147,343.9099,45638600,{"time":10107,"open":10108,"high":10109,"low":10110,"close":10111,"volume":10112},"2025-11-17",340.8793,348.695,314.0727,325.1184,61682100,{"time":10114,"open":10115,"high":10116,"low":10117,"close":10118,"volume":10119},"2025-11-24",327.9795,351.4764,326.3346,351.1873,31589600,{"time":10121,"open":10122,"high":10123,"low":10124,"close":10125,"volume":10126},"2025-12-01",347.7679,367.4367,346.9803,363.2896,22793600,{"time":10128,"open":10129,"high":10130,"low":10131,"close":10132,"volume":10133},"2025-12-08",366.9582,374.4249,351.7854,353.0215,33366700,{"time":10135,"open":10136,"high":10137,"low":10138,"close":10139,"volume":10140},"2025-12-15",357.0191,358.0858,337.0114,355.125,39334300,{"time":10142,"open":10143,"high":10144,"low":10145,"close":10146,"volume":10147},"2025-12-22",362.41,367.35,357.77,365.86,12903400,{"time":10149,"open":10150,"high":10151,"low":10152,"close":10153,"volume":10154},"2025-12-29",362.66,376.34,360.07,373.3,19461100,{"time":10156,"open":10157,"high":10158,"low":10159,"close":10160,"volume":10161},"2026-01-05",381.72,390.88,375.86,389.22,37546200,{"time":10163,"open":10164,"high":10165,"low":10166,"close":10167,"volume":10168},"2026-01-12",385.67,405.31,383.81,400.39,32944100,{"time":10170,"open":10171,"high":10172,"low":10173,"close":10174,"volume":10175},"2026-01-19",393.16,408.73,389.43,400.09,27245200,{"time":10177,"open":10178,"high":10179,"low":10180,"close":10181,"volume":10182},"2026-01-26",398.4,420.6,396.22,403.46,36495900,{"time":10184,"open":10185,"high":10186,"low":10187,"close":10188,"volume":10189},"2026-02-02",398.86,412.58,374.24,401.65,60511500,{"time":10191,"open":10192,"high":10193,"low":10194,"close":10195,"volume":10196},"2026-02-09",398.91,420.04,397,407.72,31632400,{"time":10198,"open":10199,"high":10200,"low":10201,"close":10202,"volume":10203},"2026-02-16",402.71,417.04,397.77,415.03,22924800,{"time":10205,"open":10206,"high":10207,"low":10208,"close":10209,"volume":10210},"2026-02-23",413.57,427.94,401.88,406.37,45246600,{"time":10212,"open":10213,"high":10214,"low":10215,"close":10216,"volume":10217},"2026-03-02",397.25,407.36,378.53,380.56,58243200,{"time":10219,"open":10220,"high":10221,"low":10222,"close":10223,"volume":10224},"2026-03-09",375.76,404.39,374.16,387.33,53532000,{"time":10226,"open":10227,"high":10228,"low":10229,"close":10230,"volume":10231},"2026-03-16",395.14,399.69,380.87,384.74,50857900,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2026-03-23",393.36,402.5,373.01,374.25,52925800,{"time":10240,"open":10241,"high":10242,"low":10243,"close":10244,"volume":10245},"2026-03-30",377.62,396.63,359.86,392.32,45344300,{"time":10247,"open":10248,"high":10249,"low":10250,"close":10251,"volume":10252},"2026-04-06",393.75,441.54,389.64,436.88,38285300,{"time":10254,"open":10255,"high":10256,"low":10257,"close":10258,"volume":10259},"2026-04-13",434.75,464.58,433.6,464.16,36273200,{"time":10261,"open":10262,"high":10263,"low":10264,"close":10265,"volume":10266},"2026-04-20",464.64,509.59,458.65,506.44,40602900,{"time":10268,"open":10269,"high":10270,"low":10271,"close":10272,"volume":10273},"2026-04-27",509.19,511.99,483.29,509.82,41422800,{"time":10275,"open":10276,"high":10277,"low":10278,"close":10279,"volume":10280},"2026-05-04",512.47,566.79,501.15,566.54,50213900,{"time":10282,"open":10283,"high":10284,"low":10285,"close":10286,"volume":10287},"2026-05-11",570.26,581.17,542.67,556.34,61456700,{"time":10289,"open":10290,"high":10291,"low":10292,"close":10293,"volume":10294},"2026-05-18",565.48,582.5,527.87,576.32,48944300,{"time":10296,"open":10297,"high":10298,"low":10299,"close":10300,"volume":10301},"2026-05-25",591.58,612.3,584.93,598.93,36438600,{"time":10303,"open":10304,"high":10305,"low":10306,"close":10306,"volume":10307},"2026-06-01",596.1,642.77,569.69,59413300,{"time":10309,"open":10310,"high":10311,"low":10312,"close":10313,"volume":10314},"2026-06-08",597.21,624.62,554.66,619.96,68025100,{"time":10316,"open":10317,"high":10318,"low":10319,"close":10320,"volume":10321},"2026-06-15",643.5,663.8,616,659.88,42452000,{"time":10323,"open":10324,"high":10325,"low":10326,"close":10327,"volume":10328},"2026-06-22",670.35,671.83,606.23,611.61,66676900,{"time":10330,"open":10331,"high":10332,"low":10333,"close":10334,"volume":10335},"2026-06-29",615.03,659.74,582.6,592.29,54594100,{"time":10337,"open":10338,"high":10339,"low":10340,"close":10341,"volume":10342},"2026-07-06",607.05,618.21,566.83,611.03,49614700,{"time":10344,"open":10345,"high":10346,"low":10347,"close":10348,"volume":10349},"2026-07-13",598.01,608.9,536.81,556.53,61775600,{"time":10351,"open":10352,"high":10353,"low":10354,"close":10355,"volume":10356},"2026-07-20",568.78,592.01,556.49,561.19,46461700,{"time":12,"open":10358,"high":10359,"low":10360,"close":13,"volume":10361},565.94,567.62,503.63,105401000,"Supabase",[10364,10368,10370,10373,10376,10379,10382,10384,10386,10389,10392,10394,10397,10400,10403,10405,10408,10411,10414,10417,10420,10423,10426,10429,10432,10435,10438,10441,10444,10447,10450,10452,10454,10457,10460,10462,10464,10466,10469,10471,10474,10477,10480,10482,10484,10487,10489,10491,10493,10496,10499,10501,10503,10506,10509,10512,10515,10518,10520,10523,10526,10529,10532,10535,10538,10541,10544,10547,10549,10551,10553,10555,10557,10560,10563,10566,10569,10571,10574,10577,10580,10582,10585,10588,10590,10592,10595,10598,10601,10604,10607,10610,10612,10615,10617,10620,10622,10624,10627,10630,10632,10635,10638,10640,10643,10646,10648,10651,10653,10656,10659,10662,10665,10667,10669,10671,10674,10676,10678,10681,10684,10687,10689,10692,10695,10698,10701,10703,10705,10708,10711,10714,10716,10719,10722,10725,10727,10729,10731,10733,10736,10739,10742,10745,10747,10749,10751,10753,10755,10758,10760,10762,10764,10766,10769,10771,10774,10776,10778,10781,10784,10787,10790,10793,10796,10798,10800,10803,10806,10809,10812,10814,10817,10819,10822,10825,10827,10829,10831,10833,10836,10839,10841,10843,10845,10848,10851,10854,10857,10859,10862,10865,10868,10871,10874,10877,10879,10882,10885,10888,10891,10894,10897,10900,10903,10906,10908,10910,10913,10916,10918,10920,10923,10926,10928,10930,10933,10936,10938,10940,10942,10945,10948,10950,10953,10956,10958,10961,10964,10967,10969,10971,10973,10975,10977,10979,10981,10983,10986,10988,10991,10993,10996,10998,11000,11003,11005,11007,11010,11013,11016,11018,11020,11022,11024,11027,11029,11031,11033,11036,11038,11040,11042,11044,11047,11050,11053,11056,11059,11062,11064,11067,11070,11073,11075,11078,11081,11084,11087,11090,11093,11096,11099,11102,11105,11108,11110,11113,11116,11119,11122,11125,11128,11131,11134,11137,11140,11143,11146,11149,11152,11155,11158,11161,11164,11167,11170,11173,11176,11179,11182,11185,11188,11191,11194,11197,11200,11203,11205,11208,11211,11214,11217,11220,11223,11225,11228,11231,11234,11237,11240,11243,11246,11249,11252,11255,11258,11261,11264,11266,11269,11272,11275,11278,11281,11284,11287,11290,11293,11296,11299],{"date":1165,"price":10365,"returns":10366,"isSignal":10},12.23,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},null,{"date":1181,"price":486,"returns":10369,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1198,"price":10371,"returns":10372,"isSignal":10},11.66,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1215,"price":10374,"returns":10375,"isSignal":10},11.34,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1233,"price":10377,"returns":10378,"isSignal":10},10.92,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1251,"price":10380,"returns":10381,"isSignal":10},10.81,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1268,"price":1092,"returns":10383,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1285,"price":1327,"returns":10385,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1301,"price":10387,"returns":10388,"isSignal":10},10.36,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3408,"price":10390,"returns":10391,"isSignal":10},10.52,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3414,"price":1305,"returns":10393,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3420,"price":10395,"returns":10396,"isSignal":10},10.62,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3426,"price":10398,"returns":10399,"isSignal":10},10.82,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3433,"price":10401,"returns":10402,"isSignal":10},10.78,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3440,"price":2008,"returns":10404,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3447,"price":10406,"returns":10407,"isSignal":10},10.95,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3453,"price":10409,"returns":10410,"isSignal":10},11.04,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3460,"price":10412,"returns":10413,"isSignal":10},11.21,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3466,"price":10415,"returns":10416,"isSignal":10},11.5,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3472,"price":10418,"returns":10419,"isSignal":10},11.67,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3477,"price":10421,"returns":10422,"isSignal":10},11.81,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3483,"price":10424,"returns":10425,"isSignal":10},11.78,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3490,"price":10427,"returns":10428,"isSignal":10},11.75,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3495,"price":10430,"returns":10431,"isSignal":10},11.7,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3502,"price":10433,"returns":10434,"isSignal":10},11.72,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3507,"price":10436,"returns":10437,"isSignal":10},11.55,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3512,"price":10439,"returns":10440,"isSignal":10},11.48,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3519,"price":10442,"returns":10443,"isSignal":10},11.33,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3525,"price":10445,"returns":10446,"isSignal":10},11.19,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3531,"price":10448,"returns":10449,"isSignal":10},11.15,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3536,"price":796,"returns":10451,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3543,"price":10415,"returns":10453,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3549,"price":10455,"returns":10456,"isSignal":10},11.83,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3555,"price":10458,"returns":10459,"isSignal":10},12.04,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3561,"price":1769,"returns":10461,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3568,"price":106,"returns":10463,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3574,"price":486,"returns":10465,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3580,"price":10467,"returns":10468,"isSignal":10},11.77,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3584,"price":10418,"returns":10470,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3591,"price":10472,"returns":10473,"isSignal":10},11.41,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3598,"price":10475,"returns":10476,"isSignal":10},11.28,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3603,"price":10478,"returns":10479,"isSignal":10},11.16,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3608,"price":10478,"returns":10481,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3612,"price":10445,"returns":10483,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3618,"price":10485,"returns":10486,"isSignal":10},11.47,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3623,"price":10427,"returns":10488,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3630,"price":10458,"returns":10490,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3635,"price":10365,"returns":10492,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3640,"price":10494,"returns":10495,"isSignal":10},12.34,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3645,"price":10497,"returns":10498,"isSignal":10},12.37,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3652,"price":946,"returns":10500,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3659,"price":10497,"returns":10502,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3722,"price":10504,"returns":10505,"isSignal":10},13.43,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3728,"price":10507,"returns":10508,"isSignal":10},13.48,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3733,"price":10510,"returns":10511,"isSignal":10},13.4,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3738,"price":10513,"returns":10514,"isSignal":10},13.19,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3743,"price":10516,"returns":10517,"isSignal":10},13.03,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3750,"price":921,"returns":10519,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3755,"price":10521,"returns":10522,"isSignal":10},12.69,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3762,"price":10524,"returns":10525,"isSignal":10},12.73,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3910,"price":10527,"returns":10528,"isSignal":10},13.51,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3914,"price":10530,"returns":10531,"isSignal":10},13.31,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1315,"price":10533,"returns":10534,"isSignal":10},12.94,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1334,"price":10536,"returns":10537,"isSignal":10},12.72,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1352,"price":10539,"returns":10540,"isSignal":10},12.51,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1369,"price":10542,"returns":10543,"isSignal":10},12.41,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1385,"price":10545,"returns":10546,"isSignal":10},12.21,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1402,"price":1730,"returns":10548,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1420,"price":10421,"returns":10550,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1436,"price":10467,"returns":10552,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3950,"price":10418,"returns":10554,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3956,"price":1711,"returns":10556,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3960,"price":10558,"returns":10559,"isSignal":10},11.8,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3966,"price":10561,"returns":10562,"isSignal":10},12.07,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3971,"price":10564,"returns":10565,"isSignal":10},12.28,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3976,"price":10567,"returns":10568,"isSignal":10},12.46,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3979,"price":1557,"returns":10570,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3984,"price":10572,"returns":10573,"isSignal":10},12.77,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3989,"price":10575,"returns":10576,"isSignal":10},12.9,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3994,"price":10578,"returns":10579,"isSignal":10},12.92,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":3999,"price":2029,"returns":10581,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4005,"price":10583,"returns":10584,"isSignal":10},13.07,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4010,"price":10586,"returns":10587,"isSignal":10},13.12,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4014,"price":1403,"returns":10589,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4019,"price":1216,"returns":10591,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4025,"price":10593,"returns":10594,"isSignal":10},12.99,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4033,"price":10596,"returns":10597,"isSignal":10},13.18,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4040,"price":10599,"returns":10600,"isSignal":10},13.29,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4044,"price":10602,"returns":10603,"isSignal":10},13.37,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4048,"price":10605,"returns":10606,"isSignal":10},13.21,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4053,"price":10608,"returns":10609,"isSignal":10},13.08,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4057,"price":10583,"returns":10611,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4062,"price":10613,"returns":10614,"isSignal":10},13.14,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4068,"price":10583,"returns":10616,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4072,"price":10618,"returns":10619,"isSignal":10},13.13,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4078,"price":10596,"returns":10621,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4082,"price":10513,"returns":10623,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4086,"price":10625,"returns":10626,"isSignal":10},13.15,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4091,"price":10628,"returns":10629,"isSignal":10},13.32,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4096,"price":10530,"returns":10631,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4101,"price":10633,"returns":10634,"isSignal":10},13.33,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4106,"price":10636,"returns":10637,"isSignal":10},13.35,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4110,"price":1437,"returns":10639,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4114,"price":10641,"returns":10642,"isSignal":10},13.17,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4118,"price":10644,"returns":10645,"isSignal":10},13.22,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4123,"price":10605,"returns":10647,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4127,"price":10649,"returns":10650,"isSignal":10},13.38,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4210,"price":1848,"returns":10652,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4250,"price":10654,"returns":10655,"isSignal":10},14.61,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4256,"price":10657,"returns":10658,"isSignal":10},14.24,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4261,"price":10660,"returns":10661,"isSignal":10},13.9,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1452,"price":10663,"returns":10664,"isSignal":10},13.46,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1467,"price":10513,"returns":10666,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1481,"price":896,"returns":10668,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1494,"price":10572,"returns":10670,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1507,"price":10672,"returns":10673,"isSignal":10},12.71,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4285,"price":10521,"returns":10675,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4288,"price":10536,"returns":10677,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4292,"price":10679,"returns":10680,"isSignal":10},12.79,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":58,"price":846,"returns":10682,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},"STATISTICAL",{"date":76,"price":10685,"returns":10686,"isSignal":476,"signalType":10683},12.12,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":93,"price":10433,"returns":10688,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":110,"price":10690,"returns":10691,"isSignal":476,"signalType":10683},11.32,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1539,"price":10693,"returns":10694,"isSignal":10},11.13,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1554,"price":10696,"returns":10697,"isSignal":10},11.05,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4324,"price":10699,"returns":10700,"isSignal":10},11.08,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4329,"price":10448,"returns":10702,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4334,"price":10445,"returns":10704,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4341,"price":10706,"returns":10707,"isSignal":10},11.09,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4346,"price":10709,"returns":10710,"isSignal":10},11.14,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4350,"price":10712,"returns":10713,"isSignal":10},11.18,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4355,"price":10478,"returns":10715,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4361,"price":10717,"returns":10718,"isSignal":10},11.31,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4365,"price":10720,"returns":10721,"isSignal":10},11.38,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4370,"price":10723,"returns":10724,"isSignal":10},11.51,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4376,"price":10371,"returns":10726,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4380,"price":1750,"returns":10728,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4383,"price":1286,"returns":10730,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4389,"price":946,"returns":10732,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4393,"price":10734,"returns":10735,"isSignal":10},12.47,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4398,"price":10737,"returns":10738,"isSignal":10},12.62,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4402,"price":10740,"returns":10741,"isSignal":10},12.65,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4405,"price":10743,"returns":10744,"isSignal":10},12.67,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4409,"price":10539,"returns":10746,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4415,"price":10494,"returns":10748,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4421,"price":1286,"returns":10750,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4427,"price":4908,"returns":10752,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4434,"price":1053,"returns":10754,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4440,"price":10756,"returns":10757,"isSignal":10},11.26,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4446,"price":10706,"returns":10759,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4453,"price":10445,"returns":10761,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4459,"price":796,"returns":10763,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4464,"price":10690,"returns":10765,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4470,"price":10767,"returns":10768,"isSignal":10},11.39,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":128,"price":1759,"returns":10770,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":144,"price":10772,"returns":10773,"isSignal":476,"signalType":10683},10.94,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":161,"price":10395,"returns":10775,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1573,"price":10387,"returns":10777,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":177,"price":10779,"returns":10780,"isSignal":476,"signalType":10683},9.92,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":195,"price":10782,"returns":10783,"isSignal":476,"signalType":10683},9.41,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":214,"price":10785,"returns":10786,"isSignal":476,"signalType":10683},8.89,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":234,"price":10788,"returns":10789,"isSignal":476,"signalType":10683},8.22,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1611,"price":10791,"returns":10792,"isSignal":10},7.8,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1627,"price":10794,"returns":10795,"isSignal":10},7.49,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":253,"price":1490,"returns":10797,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":275,"price":279,"returns":10799,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1654,"price":10801,"returns":10802,"isSignal":10},6.73,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1673,"price":10804,"returns":10805,"isSignal":10},6.38,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4547,"price":10807,"returns":10808,"isSignal":10},6.33,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4553,"price":10810,"returns":10811,"isSignal":10},6.36,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4559,"price":276,"returns":10813,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4566,"price":10815,"returns":10816,"isSignal":10},6.61,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4573,"price":1277,"returns":10818,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4580,"price":10820,"returns":10821,"isSignal":10},6.66,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4586,"price":10823,"returns":10824,"isSignal":10},6.62,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4592,"price":183,"returns":10826,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4598,"price":1378,"returns":10828,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4604,"price":1021,"returns":10830,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4611,"price":10823,"returns":10832,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4617,"price":10834,"returns":10835,"isSignal":10},6.57,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4623,"price":10837,"returns":10838,"isSignal":10},6.51,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4630,"price":1446,"returns":10840,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4636,"price":1446,"returns":10842,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4643,"price":1304,"returns":10844,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4648,"price":10846,"returns":10847,"isSignal":10},6.96,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4653,"price":10849,"returns":10850,"isSignal":10},7.25,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4660,"price":10852,"returns":10853,"isSignal":10},7.41,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4667,"price":10855,"returns":10856,"isSignal":10},7.56,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4673,"price":1441,"returns":10858,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4680,"price":10860,"returns":10861,"isSignal":10},7.62,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4686,"price":10863,"returns":10864,"isSignal":10},7.55,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4693,"price":10866,"returns":10867,"isSignal":10},7.52,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4700,"price":10869,"returns":10870,"isSignal":10},7.58,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4705,"price":10872,"returns":10873,"isSignal":10},7.63,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4711,"price":10875,"returns":10876,"isSignal":10},7.78,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4717,"price":1116,"returns":10878,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4723,"price":10880,"returns":10881,"isSignal":10},8.05,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4730,"price":10883,"returns":10884,"isSignal":10},8.08,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4736,"price":10886,"returns":10887,"isSignal":10},8.07,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4742,"price":10889,"returns":10890,"isSignal":10},8.23,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4749,"price":10892,"returns":10893,"isSignal":10},8.48,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4755,"price":10895,"returns":10896,"isSignal":10},8.74,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4762,"price":10898,"returns":10899,"isSignal":10},8.96,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4769,"price":10901,"returns":10902,"isSignal":10},9.23,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4776,"price":10904,"returns":10905,"isSignal":10},9.34,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4783,"price":10782,"returns":10907,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4790,"price":774,"returns":10909,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4814,"price":10911,"returns":10912,"isSignal":10},9.55,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4821,"price":10914,"returns":10915,"isSignal":10},9.58,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4839,"price":774,"returns":10917,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":4845,"price":87,"returns":10919,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5293,"price":10921,"returns":10922,"isSignal":10},12.2,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1692,"price":10924,"returns":10925,"isSignal":10},11.79,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1710,"price":10767,"returns":10927,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1729,"price":1574,"returns":10929,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1749,"price":10931,"returns":10932,"isSignal":10},10.69,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1768,"price":10934,"returns":10935,"isSignal":10},10.63,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5314,"price":996,"returns":10937,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5319,"price":10377,"returns":10939,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5323,"price":10377,"returns":10941,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5326,"price":10943,"returns":10944,"isSignal":10},10.96,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5329,"price":10946,"returns":10947,"isSignal":10},11.11,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5332,"price":10706,"returns":10949,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5352,"price":10951,"returns":10952,"isSignal":10},11.68,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5355,"price":10954,"returns":10955,"isSignal":10},11.52,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5359,"price":1714,"returns":10957,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5364,"price":10959,"returns":10960,"isSignal":10},11.23,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5369,"price":10962,"returns":10963,"isSignal":10},11.24,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5372,"price":10965,"returns":10966,"isSignal":10},11.4,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5458,"price":10539,"returns":10968,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5462,"price":1234,"returns":10970,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5466,"price":1750,"returns":10972,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5470,"price":10467,"returns":10974,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5475,"price":10418,"returns":10976,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5478,"price":10427,"returns":10978,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5481,"price":10455,"returns":10980,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5486,"price":486,"returns":10982,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5489,"price":10984,"returns":10985,"isSignal":10},11.89,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5493,"price":10455,"returns":10987,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5498,"price":10989,"returns":10990,"isSignal":10},11.87,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5502,"price":1750,"returns":10992,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5516,"price":10994,"returns":10995,"isSignal":10},12.76,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5519,"price":10572,"returns":10997,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5523,"price":10524,"returns":10999,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5527,"price":11001,"returns":11002,"isSignal":10},12.66,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5532,"price":930,"returns":11004,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5536,"price":846,"returns":11006,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5540,"price":11008,"returns":11009,"isSignal":10},12.36,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5544,"price":11011,"returns":11012,"isSignal":10},12.14,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5548,"price":11014,"returns":11015,"isSignal":10},12.06,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5552,"price":10458,"returns":11017,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5556,"price":121,"returns":11019,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5560,"price":106,"returns":11021,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5564,"price":10561,"returns":11023,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5567,"price":11025,"returns":11026,"isSignal":10},12.13,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5573,"price":1832,"returns":11028,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5576,"price":946,"returns":11030,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5580,"price":10539,"returns":11032,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5583,"price":11034,"returns":11035,"isSignal":10},12.6,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":5590,"price":10994,"returns":11037,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1789,"price":1003,"returns":11039,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":299,"price":1057,"returns":11041,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6500,"price":1245,"returns":11043,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6521,"price":11045,"returns":11046,"isSignal":10},20.78,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6528,"price":11048,"returns":11049,"isSignal":10},20.88,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6608,"price":11051,"returns":11052,"isSignal":10},22.46,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6614,"price":11054,"returns":11055,"isSignal":10},21.86,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6620,"price":11057,"returns":11058,"isSignal":10},21.47,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6627,"price":11060,"returns":11061,"isSignal":10},21.07,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6633,"price":885,"returns":11063,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6640,"price":11065,"returns":11066,"isSignal":10},20.44,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6647,"price":11068,"returns":11069,"isSignal":10},20.64,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6654,"price":11071,"returns":11072,"isSignal":10},20.82,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6661,"price":11060,"returns":11074,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6721,"price":11076,"returns":11077,"isSignal":10},22.91,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6728,"price":11079,"returns":11080,"isSignal":10},22.64,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":6735,"price":11082,"returns":11083,"isSignal":10},22.6,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":320,"price":11085,"returns":11086,"isSignal":476,"signalType":10683},42.71,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":342,"price":11088,"returns":11089,"isSignal":476,"signalType":10683},41.73,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7603,"price":11091,"returns":11092,"isSignal":10},40.88,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7610,"price":11094,"returns":11095,"isSignal":10},40.53,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7617,"price":11097,"returns":11098,"isSignal":10},41.12,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7623,"price":11100,"returns":11101,"isSignal":10},40.54,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7630,"price":11103,"returns":11104,"isSignal":10},40.09,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1822,"price":11106,"returns":11107,"isSignal":10},39.26,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":361,"price":372,"returns":11109,"isSignal":476,"signalType":10683},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7649,"price":11111,"returns":11112,"isSignal":10},38.24,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7656,"price":11114,"returns":11115,"isSignal":10},38.57,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7663,"price":11117,"returns":11118,"isSignal":10},38.91,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7669,"price":11120,"returns":11121,"isSignal":10},40.11,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7676,"price":11123,"returns":11124,"isSignal":10},41.07,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7791,"price":11126,"returns":11127,"isSignal":10},46.75,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":7798,"price":11129,"returns":11130,"isSignal":10},45.49,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8072,"price":11132,"returns":11133,"isSignal":10},60.88,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":379,"price":11135,"returns":11136,"isSignal":476,"signalType":10683},56.21,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1845,"price":11138,"returns":11139,"isSignal":10},52.99,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8091,"price":11141,"returns":11142,"isSignal":10},51.2,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8839,"price":11144,"returns":11145,"isSignal":10},106.76,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8846,"price":11147,"returns":11148,"isSignal":10},103.87,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1864,"price":11150,"returns":11151,"isSignal":10},102.59,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1881,"price":11153,"returns":11154,"isSignal":10},101.71,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1897,"price":11156,"returns":11157,"isSignal":10},102.64,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8871,"price":11159,"returns":11160,"isSignal":10},103.67,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8878,"price":11162,"returns":11163,"isSignal":10},102.9,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":400,"price":11165,"returns":11166,"isSignal":476,"signalType":10683},100.5,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8891,"price":11168,"returns":11169,"isSignal":10},99.23,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":419,"price":11171,"returns":11172,"isSignal":476,"signalType":10683},94.81,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1918,"price":11174,"returns":11175,"isSignal":10},91.71,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8910,"price":11177,"returns":11178,"isSignal":10},90.92,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8917,"price":11180,"returns":11181,"isSignal":10},92.77,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8924,"price":11183,"returns":11184,"isSignal":10},94.58,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8931,"price":11186,"returns":11187,"isSignal":10},98.69,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8938,"price":11189,"returns":11190,"isSignal":10},101.91,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8944,"price":11192,"returns":11193,"isSignal":10},103.79,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8951,"price":11195,"returns":11196,"isSignal":10},103.55,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8958,"price":11198,"returns":11199,"isSignal":10},101.07,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8965,"price":11201,"returns":11202,"isSignal":10},98.48,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8972,"price":11171,"returns":11204,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8979,"price":11206,"returns":11207,"isSignal":10},90.99,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8986,"price":11209,"returns":11210,"isSignal":10},87.6,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":8993,"price":11212,"returns":11213,"isSignal":10},85.78,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":437,"price":11215,"returns":11216,"isSignal":476,"signalType":10683},81.98,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1940,"price":11218,"returns":11219,"isSignal":10},80.33,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9012,"price":11221,"returns":11222,"isSignal":10},80.46,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9019,"price":1982,"returns":11224,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9026,"price":11226,"returns":11227,"isSignal":10},83.84,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9033,"price":11229,"returns":11230,"isSignal":10},87.7,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9040,"price":11232,"returns":11233,"isSignal":10},90.69,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9047,"price":11235,"returns":11236,"isSignal":10},93.39,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9053,"price":11238,"returns":11239,"isSignal":10},95.88,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9060,"price":11241,"returns":11242,"isSignal":10},95.24,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9067,"price":11244,"returns":11245,"isSignal":10},94.02,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9074,"price":11247,"returns":11248,"isSignal":10},92.55,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9081,"price":11250,"returns":11251,"isSignal":10},91.64,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9088,"price":11253,"returns":11254,"isSignal":10},92.37,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9095,"price":11256,"returns":11257,"isSignal":10},93.77,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9102,"price":11259,"returns":11260,"isSignal":10},96.88,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9109,"price":11262,"returns":11263,"isSignal":10},100.87,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9116,"price":11159,"returns":11265,"isSignal":10},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9123,"price":11267,"returns":11268,"isSignal":10},105.16,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9130,"price":11270,"returns":11271,"isSignal":10},106.12,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9137,"price":11273,"returns":11274,"isSignal":10},106.58,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9144,"price":11276,"returns":11277,"isSignal":10},105.6,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9151,"price":11279,"returns":11280,"isSignal":10},106.19,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9193,"price":11282,"returns":11283,"isSignal":10},111,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9200,"price":11285,"returns":11286,"isSignal":10},109.71,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":459,"price":11288,"returns":11289,"isSignal":476,"signalType":10683},189.54,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":11,"price":11291,"returns":11292,"isSignal":476,"signalType":10683},184.45,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1971,"price":11294,"returns":11295,"isSignal":10},178.34,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1989,"price":11297,"returns":11298,"isSignal":10},175.97,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":9911,"price":11300,"returns":11301,"isSignal":10},177.15,{"1m":10367,"3m":10367,"6m":10367,"1y":10367},[11303,11306,11308,11310,11312,11314,11316,11318,11320,11322,11324,11326,11328,11330,11332,11334,11336,11338,11340,11342,11344,11346,11348,11350,11352,11354,11356,11358,11360,11362,11364,11366,11368,11370,11372,11374,11376,11378,11380,11382,11384,11386,11388,11390,11392,11394,11396,11398,11400,11402,11404,11406,11408,11410,11412,11414,11416,11418,11420,11422,11424,11426,11428,11430,11432,11434,11436,11438,11440,11442,11444,11446,11448,11450,11452,11454,11456,11458,11460,11462,11464,11466,11468,11470,11472,11474,11476,11478,11480,11482,11484,11486,11488,11490,11492,11494,11496],{"date":626,"price":2164,"returns":11304,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},"OSCILLATOR",{"date":640,"price":2170,"returns":11307,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":654,"price":2176,"returns":11309,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":668,"price":2182,"returns":11311,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":682,"price":2186,"returns":11313,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":697,"price":2193,"returns":11315,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":713,"price":2198,"returns":11317,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":727,"price":2204,"returns":11319,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":741,"price":2209,"returns":11321,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":756,"price":2215,"returns":11323,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":771,"price":2227,"returns":11325,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":785,"price":2301,"returns":11327,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":800,"price":2313,"returns":11329,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":815,"price":2319,"returns":11331,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":830,"price":2467,"returns":11333,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":845,"price":2473,"returns":11335,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":861,"price":2478,"returns":11337,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":878,"price":2706,"returns":11339,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":895,"price":2712,"returns":11341,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":913,"price":2718,"returns":11343,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":929,"price":2722,"returns":11345,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":945,"price":2728,"returns":11347,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":962,"price":2734,"returns":11349,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":978,"price":2740,"returns":11351,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":995,"price":2746,"returns":11353,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1011,"price":2752,"returns":11355,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1030,"price":2764,"returns":11357,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1049,"price":2770,"returns":11359,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1066,"price":2776,"returns":11361,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1083,"price":2782,"returns":11363,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1099,"price":2788,"returns":11365,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1115,"price":2794,"returns":11367,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1132,"price":2800,"returns":11369,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1148,"price":2806,"returns":11371,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1165,"price":3363,"returns":11373,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1181,"price":3368,"returns":11375,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1198,"price":3374,"returns":11377,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1215,"price":3069,"returns":11379,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1233,"price":3384,"returns":11381,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1251,"price":3388,"returns":11383,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1268,"price":3394,"returns":11385,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1285,"price":3400,"returns":11387,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1301,"price":2970,"returns":11389,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1315,"price":3427,"returns":11391,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1334,"price":3587,"returns":11393,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1352,"price":3925,"returns":11395,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1369,"price":3600,"returns":11397,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1385,"price":3935,"returns":11399,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1402,"price":3415,"returns":11401,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1420,"price":3944,"returns":11403,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1436,"price":2468,"returns":11405,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1452,"price":3008,"returns":11407,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1467,"price":3925,"returns":11409,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1481,"price":4272,"returns":11411,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1494,"price":2849,"returns":11413,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1507,"price":4281,"returns":11415,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":58,"price":4296,"returns":11417,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":76,"price":4301,"returns":11419,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":93,"price":4306,"returns":11421,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":110,"price":4312,"returns":11423,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1539,"price":4318,"returns":11425,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1554,"price":4306,"returns":11427,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":161,"price":2741,"returns":11429,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1573,"price":4488,"returns":11431,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":177,"price":2830,"returns":11433,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":195,"price":4497,"returns":11435,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":214,"price":4503,"returns":11437,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":234,"price":4509,"returns":11439,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1611,"price":4515,"returns":11441,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1627,"price":4520,"returns":11443,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":253,"price":4526,"returns":11445,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":275,"price":4532,"returns":11447,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1654,"price":4538,"returns":11449,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1673,"price":4543,"returns":11451,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1692,"price":4483,"returns":11453,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1710,"price":4941,"returns":11455,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1729,"price":5304,"returns":11457,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1749,"price":4454,"returns":11459,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1768,"price":5041,"returns":11461,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1789,"price":6491,"returns":11463,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":299,"price":6495,"returns":11465,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":320,"price":7586,"returns":11467,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":342,"price":7592,"returns":11469,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1822,"price":7639,"returns":11471,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":361,"price":7645,"returns":11473,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1845,"price":8087,"returns":11475,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1864,"price":8855,"returns":11477,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1881,"price":8861,"returns":11479,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1897,"price":8867,"returns":11481,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":419,"price":8900,"returns":11483,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1918,"price":8906,"returns":11485,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":437,"price":9002,"returns":11487,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1940,"price":9008,"returns":11489,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":459,"price":9889,"returns":11491,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":11,"price":9895,"returns":11493,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1971,"price":9901,"returns":11495,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},{"date":1989,"price":9907,"returns":11497,"isSignal":476,"signalType":11305},{"1m":10367,"3m":10367,"6m":10367,"1y":10367},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]