[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6p3mWfrAnu8l0SXTeTmN-R6i57j-LnsYbvMBkljcqpw":3,"$fgh-lYTwa2NDvL9lqylWi9ZpHpMK4scWeuijughcdECo":1785},{"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":53,"signals":57,"strategies":526,"isLive":508},"SOXX","iShares Semiconductor ETF","반도체","신호 근접",4,3,false,"2025-04-07","2026-07-27",504.89,-4.2,25,{"1m":17,"3m":23,"6m":29,"1y":35,"18m":41,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},1.5,0.9,56,10.6,2.4,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},2.5,0.7,60,17.1,6.4,{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},11.1,5.5,64,27.6,16.4,{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},33.3,38.8,76,50.1,38.9,{"avg":42,"median":43,"positiveRate":44,"samples":45,"avgMaxReturn":26,"avgPeakWeeks":46},44.3,50.8,83,23,60.1,{"avg":48,"median":49,"positiveRate":50,"samples":45,"avgMaxReturn":51,"avgPeakWeeks":52},60.3,54,74,78.4,74.3,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":10,"active":10},100,{"active":10},[58,75,91,108,126,144,162,179,198,216,236,255,272,290,312,328,349,370,390,411,432,452,470,491,509],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":71,"partial":74},"2007-12-31",14.99,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-0.81,-2.89,-10.82,-44.79,-31.14,-7.71,{"1m":69,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},0.48,10.22,{"1m":72,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},1,20,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":88,"partial":90},"2008-01-07",13.99,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-0.61,0.69,-6.18,-42.74,-28.04,0.36,{"1m":86,"3m":86,"6m":87,"1y":87,"18m":87,"2y":87},6.42,18.13,{"1m":9,"3m":9,"6m":89,"1y":89,"18m":89,"2y":89},19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":92,"price":93,"returns":94,"maxReturns":101,"peakWeeks":104,"partial":107},"2008-01-14",13.79,{"1m":95,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},0.94,6.11,-0.42,-42.67,-18.05,-4.35,{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},7.91,19.78,{"1m":105,"3m":105,"6m":106,"1y":106,"18m":106,"2y":106},2,18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":109,"price":110,"returns":111,"maxReturns":118,"peakWeeks":122,"partial":125},"2008-01-21",13.96,{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},0.99,7.7,-8.23,-44.96,-15.8,-9.48,{"1m":119,"3m":120,"6m":121,"1y":121,"18m":121,"2y":121},6.61,8.98,18.34,{"1m":72,"3m":123,"6m":124,"1y":124,"18m":124,"2y":124},13,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":127,"price":128,"returns":129,"maxReturns":136,"peakWeeks":140,"partial":143},"2008-07-07",13.12,{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":135},5.1,-31.04,-38.97,-23.3,6.98,-0.66,{"1m":137,"3m":138,"6m":138,"1y":138,"18m":138,"2y":139},5.77,10.15,15.65,{"1m":72,"3m":141,"6m":141,"1y":141,"18m":141,"2y":142},5,92,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":145,"price":146,"returns":147,"maxReturns":154,"peakWeeks":158,"partial":161},"2008-09-01",12.51,{"1m":148,"3m":149,"6m":150,"1y":151,"18m":152,"2y":153},-17.27,-42.39,-40.8,-1.65,7.3,-0.64,{"1m":155,"3m":155,"6m":155,"1y":155,"18m":156,"2y":157},3.49,12.98,21.3,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":159,"2y":160},71,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":163,"price":164,"returns":165,"maxReturns":172,"peakWeeks":176,"partial":178},"2008-09-08",12.05,{"1m":166,"3m":167,"6m":168,"1y":169,"18m":170,"2y":171},-24.89,-33.63,-29.8,5.02,12.32,-0.72,{"1m":173,"3m":173,"6m":173,"1y":173,"18m":174,"2y":175},7.48,17.34,25.97,{"1m":72,"3m":72,"6m":72,"1y":72,"18m":177,"2y":44},70,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":182,"maxReturns":189,"peakWeeks":193,"partial":197},"2008-09-15",12.16,{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},-27.08,-33.92,-30.69,3.24,12.29,4.09,{"1m":79,"3m":79,"6m":79,"1y":190,"18m":191,"2y":192},6.09,16.22,24.77,{"1m":72,"3m":72,"6m":72,"1y":194,"18m":195,"2y":196},51,69,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":199,"price":200,"returns":201,"maxReturns":208,"peakWeeks":212,"partial":215},"2008-09-29",10.35,{"1m":202,"3m":203,"6m":204,"1y":205,"18m":206,"2y":207},-10.84,-20.04,-8.54,13.89,34.13,28.89,{"1m":209,"3m":209,"6m":209,"1y":15,"18m":210,"2y":211},-0.8,37.45,46.62,{"1m":105,"3m":105,"6m":105,"1y":194,"18m":213,"2y":214},77,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":219,"maxReturns":226,"peakWeeks":231,"partial":235},"2008-10-06",9.05,{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},-5.5,-11.49,5.55,38.77,57,48.81,{"1m":227,"3m":227,"6m":227,"1y":228,"18m":229,"2y":230},13.47,42.98,58.59,67.72,{"1m":72,"3m":72,"6m":72,"1y":232,"18m":233,"2y":234},50,78,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":239,"maxReturns":246,"peakWeeks":251,"partial":254},"2008-10-13",8.87,{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},-13.71,-10.83,9.32,39.78,67.94,54.05,{"1m":247,"3m":247,"6m":248,"1y":249,"18m":250,"2y":250},7.98,10.01,46.69,71.11,{"1m":9,"3m":9,"6m":252,"1y":253,"18m":233,"2y":233},26,52,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":258,"maxReturns":265,"peakWeeks":270,"partial":271},"2008-10-20",8.16,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},-17.23,-5.86,17.22,48.53,83.44,67.21,{"1m":266,"3m":266,"6m":267,"1y":268,"18m":269,"2y":269},17.3,19.61,59.36,85.89,{"1m":105,"3m":105,"6m":252,"1y":194,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":273,"price":274,"returns":275,"maxReturns":281,"peakWeeks":286,"partial":289},"2008-11-10",7.65,{"1m":276,"3m":277,"6m":87,"1y":278,"18m":279,"2y":280},4.48,8.48,60.64,74.21,91.77,{"1m":282,"3m":283,"6m":284,"1y":177,"18m":285,"2y":285},5.2,14.92,35.1,98.3,{"1m":8,"3m":287,"6m":15,"1y":288,"18m":50,"2y":50},8,48,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":291,"price":292,"returns":293,"maxReturns":300,"peakWeeks":306,"partial":311},"2008-11-17",6.76,{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},18.94,9.9,40.18,77.67,92.56,119.48,{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":305},25.23,30.15,53.01,92.53,124.58,{"1m":8,"3m":307,"6m":308,"1y":309,"18m":310,"2y":310},7,24,47,73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":313,"price":314,"returns":315,"maxReturns":322,"peakWeeks":325,"partial":327},"2010-05-03",13.1,{"1m":316,"3m":317,"6m":318,"1y":319,"18m":320,"2y":321},-1.27,0.38,14.66,29.68,14.97,17.56,{"1m":247,"3m":247,"6m":323,"1y":324,"18m":324,"2y":324},15.18,38.3,{"1m":72,"3m":72,"6m":252,"1y":326,"18m":326,"2y":326},41,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":329,"price":330,"returns":331,"maxReturns":338,"peakWeeks":345,"partial":348},"2015-08-24",24.82,{"1m":332,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},-3.22,9.48,2.49,32.46,61.71,80.62,{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},3.48,11.92,13.45,33.46,64.7,91.69,{"1m":105,"3m":287,"6m":346,"1y":253,"18m":233,"2y":347},14,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":350,"price":351,"returns":352,"maxReturns":359,"peakWeeks":366,"partial":369},"2018-10-22",48.47,{"1m":353,"3m":354,"6m":355,"1y":356,"18m":357,"2y":358},2.61,11.55,35.25,45.21,50.82,110.61,{"1m":360,"3m":361,"6m":362,"1y":363,"18m":364,"2y":365},9.53,12.01,40.3,45.35,75.47,118.45,{"1m":105,"3m":123,"6m":252,"1y":253,"18m":367,"2y":368},68,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":371,"price":372,"returns":373,"maxReturns":380,"peakWeeks":386,"partial":389},"2018-10-29",52.17,{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},0.12,4.22,27.7,38.42,35.79,86.61,{"1m":381,"3m":382,"6m":383,"1y":377,"18m":384,"2y":385},1.77,4.72,30.36,63.03,102.97,{"1m":72,"3m":123,"6m":15,"1y":253,"18m":387,"2y":388},67,102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":393,"maxReturns":400,"peakWeeks":407,"partial":410},"2018-12-24",48.48,{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},11.53,21.97,28.2,64.35,71.08,145.78,{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},11.99,26.86,40.29,65.35,80.5,152.47,{"1m":8,"3m":408,"6m":124,"1y":253,"18m":409,"2y":388},12,75,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":428,"partial":431},"2020-03-16",55.79,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},31.44,52.15,67.47,134.57,169.32,173.5,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},32.99,56.86,84.58,154.16,174.59,222.41,{"1m":8,"3m":429,"6m":308,"1y":288,"18m":233,"2y":430},11,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":433,"price":434,"returns":435,"maxReturns":442,"peakWeeks":448,"partial":451},"2022-06-13",114.29,{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},4.32,0.04,3.07,45.09,63.34,117.86,{"1m":443,"3m":444,"6m":444,"1y":445,"18m":446,"2y":447},6.89,19.9,47.93,65.18,119.62,{"1m":105,"3m":449,"6m":449,"1y":253,"18m":233,"2y":450},9,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":468,"partial":469},"2022-06-27",108.87,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},20.78,-4.98,4.03,52.24,73.86,123.8,{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":467},21.12,25.87,55.3,76.22,136.53,{"1m":8,"3m":307,"6m":307,"1y":232,"18m":233,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":473,"maxReturns":480,"peakWeeks":487,"partial":490},"2022-10-10",96.95,{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},26.61,29.67,42.41,61.24,121.95,140.53,{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},27.36,33.94,49.9,80.95,144.03,172.34,{"1m":8,"3m":449,"6m":308,"1y":488,"18m":310,"2y":489},42,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":492,"price":493,"returns":494,"maxReturns":500,"peakWeeks":506,"partial":507},"2025-03-31",156.55,{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":499},20.55,54.71,78.37,116.82,222.5,{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},21.72,55.26,81.16,135.33,318.99,{"1m":8,"3m":123,"6m":252,"1y":309,"18m":32,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},true,{"date":11,"price":510,"returns":511,"maxReturns":517,"peakWeeks":523,"partial":525},171.09,{"1m":512,"3m":513,"6m":514,"1y":515,"18m":516,"2y":516},12.59,43.22,58.57,125.86,195.11,{"1m":518,"3m":519,"6m":520,"1y":521,"18m":522,"2y":522},13.57,44,70.54,127.61,283.41,{"1m":8,"3m":123,"6m":252,"1y":253,"18m":524,"2y":524},63,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"statistical":527,"oscillator":663},{"name":528,"marker":529,"events":530,"summary":656},"Signal A","노란색 A",[531,536,541,546,551,556,561,566,571,576,581,586,591,596,601,606,611,616,621,626,631,636,641,646,651],{"date":59,"price":60,"returns":532,"maxReturns":533,"peakWeeks":534,"partial":535},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":72,"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":537,"maxReturns":538,"peakWeeks":539,"partial":540},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":87,"1y":87,"18m":87,"2y":87},{"1m":9,"3m":9,"6m":89,"1y":89,"18m":89,"2y":89},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":92,"price":93,"returns":542,"maxReturns":543,"peakWeeks":544,"partial":545},{"1m":95,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},{"1m":105,"3m":105,"6m":106,"1y":106,"18m":106,"2y":106},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":109,"price":110,"returns":547,"maxReturns":548,"peakWeeks":549,"partial":550},{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},{"1m":119,"3m":120,"6m":121,"1y":121,"18m":121,"2y":121},{"1m":72,"3m":123,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":127,"price":128,"returns":552,"maxReturns":553,"peakWeeks":554,"partial":555},{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":135},{"1m":137,"3m":138,"6m":138,"1y":138,"18m":138,"2y":139},{"1m":72,"3m":141,"6m":141,"1y":141,"18m":141,"2y":142},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":145,"price":146,"returns":557,"maxReturns":558,"peakWeeks":559,"partial":560},{"1m":148,"3m":149,"6m":150,"1y":151,"18m":152,"2y":153},{"1m":155,"3m":155,"6m":155,"1y":155,"18m":156,"2y":157},{"1m":105,"3m":105,"6m":105,"1y":105,"18m":159,"2y":160},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":163,"price":164,"returns":562,"maxReturns":563,"peakWeeks":564,"partial":565},{"1m":166,"3m":167,"6m":168,"1y":169,"18m":170,"2y":171},{"1m":173,"3m":173,"6m":173,"1y":173,"18m":174,"2y":175},{"1m":72,"3m":72,"6m":72,"1y":72,"18m":177,"2y":44},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":567,"maxReturns":568,"peakWeeks":569,"partial":570},{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},{"1m":79,"3m":79,"6m":79,"1y":190,"18m":191,"2y":192},{"1m":72,"3m":72,"6m":72,"1y":194,"18m":195,"2y":196},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":199,"price":200,"returns":572,"maxReturns":573,"peakWeeks":574,"partial":575},{"1m":202,"3m":203,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":209,"3m":209,"6m":209,"1y":15,"18m":210,"2y":211},{"1m":105,"3m":105,"6m":105,"1y":194,"18m":213,"2y":214},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":577,"maxReturns":578,"peakWeeks":579,"partial":580},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":227,"6m":227,"1y":228,"18m":229,"2y":230},{"1m":72,"3m":72,"6m":72,"1y":232,"18m":233,"2y":234},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":582,"maxReturns":583,"peakWeeks":584,"partial":585},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":247,"6m":248,"1y":249,"18m":250,"2y":250},{"1m":9,"3m":9,"6m":252,"1y":253,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":587,"maxReturns":588,"peakWeeks":589,"partial":590},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":266,"6m":267,"1y":268,"18m":269,"2y":269},{"1m":105,"3m":105,"6m":252,"1y":194,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":273,"price":274,"returns":592,"maxReturns":593,"peakWeeks":594,"partial":595},{"1m":276,"3m":277,"6m":87,"1y":278,"18m":279,"2y":280},{"1m":282,"3m":283,"6m":284,"1y":177,"18m":285,"2y":285},{"1m":8,"3m":287,"6m":15,"1y":288,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":291,"price":292,"returns":597,"maxReturns":598,"peakWeeks":599,"partial":600},{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":305},{"1m":8,"3m":307,"6m":308,"1y":309,"18m":310,"2y":310},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":313,"price":314,"returns":602,"maxReturns":603,"peakWeeks":604,"partial":605},{"1m":316,"3m":317,"6m":318,"1y":319,"18m":320,"2y":321},{"1m":247,"3m":247,"6m":323,"1y":324,"18m":324,"2y":324},{"1m":72,"3m":72,"6m":252,"1y":326,"18m":326,"2y":326},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":329,"price":330,"returns":607,"maxReturns":608,"peakWeeks":609,"partial":610},{"1m":332,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},{"1m":105,"3m":287,"6m":346,"1y":253,"18m":233,"2y":347},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":350,"price":351,"returns":612,"maxReturns":613,"peakWeeks":614,"partial":615},{"1m":353,"3m":354,"6m":355,"1y":356,"18m":357,"2y":358},{"1m":360,"3m":361,"6m":362,"1y":363,"18m":364,"2y":365},{"1m":105,"3m":123,"6m":252,"1y":253,"18m":367,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":371,"price":372,"returns":617,"maxReturns":618,"peakWeeks":619,"partial":620},{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":377,"18m":384,"2y":385},{"1m":72,"3m":123,"6m":15,"1y":253,"18m":387,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":622,"maxReturns":623,"peakWeeks":624,"partial":625},{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},{"1m":8,"3m":408,"6m":124,"1y":253,"18m":409,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":412,"price":413,"returns":627,"maxReturns":628,"peakWeeks":629,"partial":630},{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},{"1m":8,"3m":429,"6m":308,"1y":288,"18m":233,"2y":430},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":433,"price":434,"returns":632,"maxReturns":633,"peakWeeks":634,"partial":635},{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},{"1m":443,"3m":444,"6m":444,"1y":445,"18m":446,"2y":447},{"1m":105,"3m":449,"6m":449,"1y":253,"18m":233,"2y":450},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":637,"maxReturns":638,"peakWeeks":639,"partial":640},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":467},{"1m":8,"3m":307,"6m":307,"1y":232,"18m":233,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":642,"maxReturns":643,"peakWeeks":644,"partial":645},{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},{"1m":8,"3m":449,"6m":308,"1y":488,"18m":310,"2y":489},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":492,"price":493,"returns":647,"maxReturns":648,"peakWeeks":649,"partial":650},{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":499},{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},{"1m":8,"3m":123,"6m":252,"1y":309,"18m":32,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":11,"price":510,"returns":652,"maxReturns":653,"peakWeeks":654,"partial":655},{"1m":512,"3m":513,"6m":514,"1y":515,"18m":516,"2y":516},{"1m":518,"3m":519,"6m":520,"1y":521,"18m":522,"2y":522},{"1m":8,"3m":123,"6m":252,"1y":253,"18m":524,"2y":524},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"1m":657,"3m":658,"6m":659,"1y":660,"18m":661,"2y":662},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},{"avg":42,"median":43,"positiveRate":44,"samples":45,"avgMaxReturn":26,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":50,"samples":45,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":664,"marker":665,"events":666,"summary":1756},"Signal B","보라색 B",[667,683,699,716,731,749,765,782,800,817,835,852,869,886,904,921,937,954,973,992,1011,1028,1048,1066,1083,1100,1118,1137,1153,1168,1182,1196,1201,1206,1211,1227,1243,1258,1273,1287,1302,1307,1323,1328,1333,1338,1343,1360,1377,1382,1387,1403,1422,1439,1457,1476,1494,1512,1531,1536,1552,1557,1562,1567,1586,1603,1619,1637,1655,1660,1677,1682,1698,1715,1720,1725,1740],{"date":668,"price":669,"returns":670,"maxReturns":677,"peakWeeks":681,"partial":682},"2002-06-17",12.94,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},-1.86,-34.24,-24.34,-5.99,28.22,18.32,{"1m":678,"3m":678,"6m":678,"1y":678,"18m":679,"2y":680},9.03,41.11,49.48,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":38,"2y":44},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":684,"price":685,"returns":686,"maxReturns":693,"peakWeeks":697,"partial":698},"2002-06-24",13.11,{"1m":687,"3m":688,"6m":689,"1y":690,"18m":691,"2y":692},-17.24,-36.42,-25.8,-8.39,29.31,21.78,{"1m":694,"3m":694,"6m":694,"1y":694,"18m":695,"2y":696},7.6,39.25,47.52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":409,"2y":196},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":700,"price":701,"returns":702,"maxReturns":709,"peakWeeks":713,"partial":715},"2002-07-01",13.51,{"1m":703,"3m":704,"6m":705,"1y":706,"18m":707,"2y":708},-23.99,-42.96,-23.93,-8.02,27.67,13.46,{"1m":710,"3m":710,"6m":710,"1y":710,"18m":711,"2y":712},4.46,35.19,43.21,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":50,"2y":714},81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":717,"price":718,"returns":719,"maxReturns":725,"peakWeeks":729,"partial":730},"2002-07-08",13.01,{"1m":720,"3m":721,"6m":722,"1y":112,"18m":723,"2y":724},-16.89,-35.72,-16.24,43.81,15.01,{"1m":726,"3m":726,"6m":726,"1y":726,"18m":727,"2y":728},8.46,45.79,48.7,{"1m":72,"3m":72,"6m":72,"1y":72,"18m":233,"2y":214},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":732,"price":733,"returns":734,"maxReturns":741,"peakWeeks":747,"partial":748},"2002-07-15",12.7,{"1m":735,"3m":736,"6m":737,"1y":738,"18m":739,"2y":740},-7.87,-29.25,-24.57,1.83,51.22,7.94,{"1m":742,"3m":742,"6m":743,"1y":744,"18m":745,"2y":746},1.68,3.45,8.19,51.41,52.32,{"1m":72,"3m":72,"6m":73,"1y":253,"18m":233,"2y":234},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":750,"price":751,"returns":752,"maxReturns":759,"peakWeeks":763,"partial":764},"2002-07-22",10.85,{"1m":753,"3m":754,"6m":755,"1y":756,"18m":757,"2y":758},6.53,-10.11,-13.49,22.27,67.23,23.87,{"1m":760,"3m":760,"6m":761,"1y":474,"18m":762,"2y":762},15.56,21.06,78.25,{"1m":8,"3m":8,"6m":89,"1y":194,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":766,"price":767,"returns":768,"maxReturns":775,"peakWeeks":780,"partial":781},"2002-07-29",10.27,{"1m":769,"3m":770,"6m":771,"1y":772,"18m":773,"2y":774},1.31,2.05,-12.02,30.37,73.3,35.15,{"1m":776,"3m":776,"6m":777,"1y":778,"18m":779,"2y":779},22.15,27.97,33.83,88.42,{"1m":9,"3m":9,"6m":106,"1y":232,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":783,"price":784,"returns":785,"maxReturns":792,"peakWeeks":797,"partial":799},"2002-08-05",10.81,{"1m":786,"3m":787,"6m":788,"1y":789,"18m":790,"2y":791},-6.81,-5.82,-19.49,15.16,65.83,18.89,{"1m":793,"3m":793,"6m":794,"1y":795,"18m":796,"2y":796},16,21.52,27.09,78.92,{"1m":105,"3m":105,"6m":124,"1y":798,"18m":38,"2y":38},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":801,"price":802,"returns":803,"maxReturns":810,"peakWeeks":815,"partial":816},"2002-08-12",11.7,{"1m":804,"3m":805,"6m":806,"1y":807,"18m":808,"2y":809},-17.66,-8.07,-20.58,14.04,52.06,3.87,{"1m":811,"3m":811,"6m":812,"1y":813,"18m":814,"2y":814},7.18,12.28,17.43,65.32,{"1m":72,"3m":72,"6m":793,"1y":288,"18m":409,"2y":409},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":818,"price":819,"returns":820,"maxReturns":827,"peakWeeks":833,"partial":834},"2002-08-26",10.4,{"1m":821,"3m":822,"6m":823,"1y":824,"18m":825,"2y":826},-19.84,18.95,-5.66,47.9,69.57,24.35,{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":832},3.16,23.16,26.32,48.4,85.99,{"1m":105,"3m":123,"6m":346,"1y":253,"18m":310,"2y":310},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":836,"price":837,"returns":838,"maxReturns":845,"peakWeeks":849,"partial":851},"2002-09-02",10.08,{"1m":839,"3m":840,"6m":841,"1y":842,"18m":843,"2y":844},-23.53,9.1,-8.04,54.17,75.94,20.76,{"1m":846,"3m":847,"6m":847,"1y":848,"18m":142,"2y":142},6.49,30.4,57.51,{"1m":72,"3m":123,"6m":123,"1y":253,"18m":850,"2y":850},72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":853,"price":854,"returns":855,"maxReturns":862,"peakWeeks":867,"partial":868},"2002-09-09",9.63,{"1m":856,"3m":857,"6m":858,"1y":859,"18m":860,"2y":861},-13.21,6.56,1.73,58.27,74.9,36.46,{"1m":863,"3m":864,"6m":864,"1y":865,"18m":866,"2y":866},-0.28,36.36,67.16,100.78,{"1m":72,"3m":408,"6m":408,"1y":253,"18m":159,"2y":159},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":870,"price":871,"returns":872,"maxReturns":879,"peakWeeks":884,"partial":885},"2002-09-16",8.51,{"1m":873,"3m":874,"6m":875,"1y":876,"18m":877,"2y":878},5.6,15.05,26.57,82.52,89.08,56.11,{"1m":880,"3m":881,"6m":881,"1y":882,"18m":883,"2y":883},8.36,54.39,89.26,127.32,{"1m":8,"3m":429,"6m":429,"1y":194,"18m":177,"2y":177},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":887,"price":888,"returns":889,"maxReturns":896,"peakWeeks":901,"partial":903},"2002-09-23",8.34,{"1m":890,"3m":891,"6m":892,"1y":893,"18m":894,"2y":895},17.01,16.71,19.5,73.22,99.59,57.76,{"1m":897,"3m":898,"6m":898,"1y":899,"18m":900,"2y":900},19.17,57.58,93.17,132.03,{"1m":8,"3m":902,"6m":902,"1y":232,"18m":195,"2y":195},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":905,"price":906,"returns":907,"maxReturns":914,"peakWeeks":919,"partial":920},"2002-09-30",7.71,{"1m":908,"3m":909,"6m":910,"1y":911,"18m":912,"2y":913},35.99,33.36,29.84,99.3,130.92,78.56,{"1m":915,"3m":916,"6m":916,"1y":917,"18m":918,"2y":918},37.3,70.51,109.02,151.06,{"1m":8,"3m":449,"6m":449,"1y":798,"18m":367,"2y":367},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":922,"price":880,"returns":923,"maxReturns":930,"peakWeeks":935,"partial":936},"2002-10-07",{"1m":924,"3m":925,"6m":926,"1y":927,"18m":928,"2y":929},21.77,30.31,13.78,91.5,110.52,59.91,{"1m":931,"3m":932,"6m":932,"1y":933,"18m":934,"2y":934},36.79,57.12,93.07,131.34,{"1m":8,"3m":287,"6m":287,"1y":253,"18m":387,"2y":387},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":938,"price":939,"returns":940,"maxReturns":946,"peakWeeks":951,"partial":953},"2002-10-14",8.99,{"1m":941,"3m":119,"6m":942,"1y":943,"18m":944,"2y":945},19.71,18.79,78.3,82.38,45.12,{"1m":947,"3m":948,"6m":948,"1y":949,"18m":950,"2y":950},27.29,46.21,85.79,115.28,{"1m":9,"3m":307,"6m":307,"1y":253,"18m":952,"2y":952},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":955,"price":956,"returns":957,"maxReturns":963,"peakWeeks":970,"partial":972},"2004-07-26",13.88,{"1m":958,"3m":84,"6m":959,"1y":960,"18m":961,"2y":962},-6.79,-2.88,16.08,32.95,9.22,{"1m":964,"3m":965,"6m":966,"1y":967,"18m":968,"2y":969},0.61,1.89,11.11,17.99,35.32,36.98,{"1m":72,"3m":902,"6m":89,"1y":194,"18m":233,"2y":971},90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":974,"price":975,"returns":976,"maxReturns":982,"peakWeeks":989,"partial":991},"2004-08-02",12.85,{"1m":977,"3m":978,"6m":979,"1y":980,"18m":981,"2y":106},-5.35,9.86,10.39,24.19,39.34,{"1m":983,"3m":984,"6m":985,"1y":986,"18m":987,"2y":988},3.04,11.82,19.93,28.3,46.07,47.86,{"1m":9,"3m":123,"6m":106,"1y":253,"18m":213,"2y":990},89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":993,"price":994,"returns":995,"maxReturns":1002,"peakWeeks":1008,"partial":1010},"2004-08-09",12.15,{"1m":996,"3m":997,"6m":998,"1y":999,"18m":1000,"2y":1001},8.18,18.09,20.32,29.5,50.53,22.3,{"1m":939,"3m":1003,"6m":1004,"1y":1005,"18m":1006,"2y":1007},18.31,26.85,35.7,54.49,56.38,{"1m":105,"3m":123,"6m":124,"1y":194,"18m":38,"2y":1009},88,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1012,"price":156,"returns":1013,"maxReturns":1020,"peakWeeks":1025,"partial":1027},"2004-08-16",{"1m":1014,"3m":1015,"6m":1016,"1y":1017,"18m":1018,"2y":1019},2.36,12.61,11.03,20.99,40.06,24.69,{"1m":169,"3m":1021,"6m":942,"1y":1022,"18m":1023,"2y":1024},16.2,27.08,44.68,46.46,{"1m":8,"3m":123,"6m":793,"1y":232,"18m":409,"2y":1026},87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1029,"price":1030,"returns":1031,"maxReturns":1038,"peakWeeks":1045,"partial":1047},"2004-08-30",12.17,{"1m":1032,"3m":1033,"6m":1034,"1y":1035,"18m":1036,"2y":1037},13.07,24.41,20.18,30.87,50.29,34.91,{"1m":1039,"3m":1040,"6m":1041,"1y":1042,"18m":1043,"2y":1044},14.2,26.55,26.7,35.55,54.32,56.21,{"1m":9,"3m":123,"6m":346,"1y":288,"18m":310,"2y":1046},85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1049,"price":1050,"returns":1051,"maxReturns":1058,"peakWeeks":1064,"partial":1065},"2004-09-06",13.15,{"1m":1052,"3m":1053,"6m":1054,"1y":1055,"18m":1056,"2y":1057},1.71,9.06,9.64,25.36,31.32,23.08,{"1m":1059,"3m":1060,"6m":1060,"1y":1061,"18m":1062,"2y":1063},7.54,17.26,25.8,42.82,44.57,{"1m":8,"3m":123,"6m":123,"1y":253,"18m":850,"2y":160},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1067,"price":1068,"returns":1069,"maxReturns":1075,"peakWeeks":1081,"partial":1082},"2006-06-12",15.94,{"1m":1070,"3m":846,"6m":1071,"1y":1072,"18m":1073,"2y":1074},-8.41,7.27,14.65,3.72,-5.13,{"1m":1076,"3m":1077,"6m":1078,"1y":1079,"18m":1080,"2y":1080},1.6,8.43,11.24,14.8,22.88,{"1m":72,"3m":123,"6m":106,"1y":253,"18m":224,"2y":224},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1084,"price":1085,"returns":1086,"maxReturns":1091,"peakWeeks":1097,"partial":1099},"2006-06-26",15.88,{"1m":1087,"3m":1088,"6m":1089,"1y":77,"18m":8,"2y":1090},-4.57,6.18,5.38,-10,{"1m":1092,"3m":1093,"6m":1094,"1y":1095,"18m":1096,"2y":1096},0.95,9.18,11.69,16.89,23.37,{"1m":72,"3m":408,"6m":793,"1y":194,"18m":1098,"2y":1098},55,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1101,"price":1102,"returns":1103,"maxReturns":1109,"peakWeeks":1115,"partial":1117},"2006-07-03",15.32,{"1m":1104,"3m":1054,"6m":1105,"1y":1106,"18m":1107,"2y":1108},-0.97,8.96,21.83,-2.13,-12.72,{"1m":1110,"3m":1111,"6m":1112,"1y":1113,"18m":1114,"2y":1114},1.75,13.2,15.8,21.94,27.92,{"1m":8,"3m":429,"6m":1116,"1y":253,"18m":49,"2y":49},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1119,"price":1120,"returns":1121,"maxReturns":1128,"peakWeeks":1134,"partial":1136},"2006-07-10",14.6,{"1m":1122,"3m":1123,"6m":1124,"1y":1125,"18m":1126,"2y":1127},1.78,19.99,17.77,30.71,-4.23,-10.15,{"1m":1129,"3m":1130,"6m":1131,"1y":1132,"18m":1133,"2y":1133},6.72,20.5,21.45,31.54,34.16,{"1m":9,"3m":123,"6m":346,"1y":253,"18m":1135,"2y":1135},53,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1138,"price":1139,"returns":1140,"maxReturns":1147,"peakWeeks":1151,"partial":1152},"2006-07-17",13.95,{"1m":1141,"3m":1142,"6m":1143,"1y":1144,"18m":1145,"2y":1146},15.97,18.12,18.06,36.5,-1.15,-1.57,{"1m":1148,"3m":1149,"6m":1149,"1y":1150,"18m":1150,"2y":1150},17.67,27.11,40.4,{"1m":8,"3m":123,"6m":123,"1y":253,"18m":253,"2y":253},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1154,"price":1155,"returns":1156,"maxReturns":1162,"peakWeeks":1166,"partial":1167},"2006-07-24",15.15,{"1m":1157,"3m":1158,"6m":1159,"1y":1160,"18m":735,"2y":1161},4.88,8.66,10.09,19.3,-15.46,{"1m":1163,"3m":1164,"6m":1164,"1y":1165,"18m":1165,"2y":1165},8.35,17.04,29.28,{"1m":9,"3m":408,"6m":408,"1y":194,"18m":194,"2y":194},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1169,"price":1170,"returns":1171,"maxReturns":1178,"peakWeeks":1180,"partial":1181},"2007-11-19",15.93,{"1m":1172,"3m":1173,"6m":1174,"1y":1175,"18m":1176,"2y":1177},4.92,-11.5,-3.04,-57.59,-40.55,-24.65,{"1m":1179,"3m":1179,"6m":1179,"1y":1179,"18m":1179,"2y":1179},7.9,{"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":1183,"price":1184,"returns":1185,"maxReturns":1192,"peakWeeks":1194,"partial":1195},"2007-11-26",16.28,{"1m":1186,"3m":1187,"6m":1188,"1y":1189,"18m":1190,"2y":1191},1.44,-15.03,-1.94,-54.05,-37.65,-25.65,{"1m":1193,"3m":1193,"6m":1193,"1y":1193,"18m":1193,"2y":1193},5.58,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":105,"2y":105},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":1197,"maxReturns":1198,"peakWeeks":1199,"partial":1200},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":87,"1y":87,"18m":87,"2y":87},{"1m":9,"3m":9,"6m":89,"1y":89,"18m":89,"2y":89},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":92,"price":93,"returns":1202,"maxReturns":1203,"peakWeeks":1204,"partial":1205},{"1m":95,"3m":96,"6m":97,"1y":98,"18m":99,"2y":100},{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},{"1m":105,"3m":105,"6m":106,"1y":106,"18m":106,"2y":106},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":109,"price":110,"returns":1207,"maxReturns":1208,"peakWeeks":1209,"partial":1210},{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},{"1m":119,"3m":120,"6m":121,"1y":121,"18m":121,"2y":121},{"1m":72,"3m":123,"6m":124,"1y":124,"18m":124,"2y":124},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1212,"price":1213,"returns":1214,"maxReturns":1221,"peakWeeks":1225,"partial":1226},"2008-01-28",14.87,{"1m":1215,"3m":1216,"6m":1217,"1y":1218,"18m":1219,"2y":1220},-6.95,2.74,-13.44,-48.2,-20.37,-18.77,{"1m":1222,"3m":1223,"6m":1224,"1y":1224,"18m":1224,"2y":1224},0.11,3.97,11.12,{"1m":72,"3m":123,"6m":793,"1y":793,"18m":793,"2y":793},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1228,"price":1229,"returns":1230,"maxReturns":1237,"peakWeeks":1241,"partial":1242},"2008-02-04",13.9,{"1m":1231,"3m":1232,"6m":1233,"1y":1234,"18m":1235,"2y":1236},-2.32,10.03,-0.79,-37.74,-15.77,-11.19,{"1m":1238,"3m":1239,"6m":1240,"1y":1240,"18m":1240,"2y":1240},5.69,12.35,18.86,{"1m":72,"3m":123,"6m":1116,"1y":1116,"18m":1116,"2y":1116},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1244,"price":1245,"returns":1246,"maxReturns":1253,"peakWeeks":1256,"partial":1257},"2008-03-17",13.75,{"1m":1247,"3m":1248,"6m":1249,"1y":1250,"18m":1251,"2y":1252},6.43,8.56,-11.56,-38.7,-8.7,-0.69,{"1m":1254,"3m":1255,"6m":1255,"1y":1255,"18m":1255,"2y":1255},7.34,20.14,{"1m":8,"3m":449,"6m":449,"1y":449,"18m":449,"2y":449},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1259,"price":1260,"returns":1261,"maxReturns":1268,"peakWeeks":1271,"partial":1272},"2008-07-14",13.73,{"1m":1262,"3m":1263,"6m":1264,"1y":1265,"18m":1266,"2y":1267},4.35,-35.43,-42.42,-17.71,-3.94,-5.57,{"1m":1269,"3m":1269,"6m":1269,"1y":1269,"18m":1269,"2y":1270},5.23,10.48,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":489},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1274,"price":1275,"returns":1276,"maxReturns":1283,"peakWeeks":1285,"partial":1286},"2008-07-21",12.81,{"1m":1277,"3m":1278,"6m":1279,"1y":1280,"18m":1281,"2y":1282},8.8,-36.28,-40.02,-8.24,-1.36,5.97,{"1m":1275,"3m":1275,"6m":1275,"1y":1275,"18m":1275,"2y":1284},18.44,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":971},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1288,"price":1289,"returns":1290,"maxReturns":1297,"peakWeeks":1300,"partial":1301},"2008-07-28",12.87,{"1m":1291,"3m":1292,"6m":1293,"1y":1294,"18m":1295,"2y":1296},5.35,-28.3,-40.16,-8,-6.15,0.84,{"1m":1298,"3m":1298,"6m":1298,"1y":1298,"18m":1298,"2y":1299},12.3,17.91,{"1m":105,"3m":105,"6m":105,"1y":105,"18m":105,"2y":990},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":1303,"maxReturns":1304,"peakWeeks":1305,"partial":1306},{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},{"1m":79,"3m":79,"6m":79,"1y":190,"18m":191,"2y":192},{"1m":72,"3m":72,"6m":72,"1y":194,"18m":195,"2y":196},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1308,"price":1309,"returns":1310,"maxReturns":1316,"peakWeeks":1321,"partial":1322},"2008-09-22",11.78,{"1m":185,"3m":1311,"6m":1312,"1y":1313,"18m":1314,"2y":1315},-36.01,-23.25,4.94,17.27,12.37,{"1m":1317,"3m":1317,"6m":1317,"1y":1318,"18m":1319,"2y":1320},-0.33,9.83,20.77,28.84,{"1m":72,"3m":72,"6m":72,"1y":253,"18m":233,"2y":714},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":199,"price":200,"returns":1324,"maxReturns":1325,"peakWeeks":1326,"partial":1327},{"1m":202,"3m":203,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":209,"3m":209,"6m":209,"1y":15,"18m":210,"2y":211},{"1m":105,"3m":105,"6m":105,"1y":194,"18m":213,"2y":214},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":1329,"maxReturns":1330,"peakWeeks":1331,"partial":1332},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":227,"6m":227,"1y":228,"18m":229,"2y":230},{"1m":72,"3m":72,"6m":72,"1y":232,"18m":233,"2y":234},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":1334,"maxReturns":1335,"peakWeeks":1336,"partial":1337},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":247,"6m":248,"1y":249,"18m":250,"2y":250},{"1m":9,"3m":9,"6m":252,"1y":253,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":1339,"maxReturns":1340,"peakWeeks":1341,"partial":1342},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":266,"6m":267,"1y":268,"18m":269,"2y":269},{"1m":105,"3m":105,"6m":252,"1y":194,"18m":213,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1344,"price":1345,"returns":1346,"maxReturns":1353,"peakWeeks":1358,"partial":1359},"2008-10-27",9.23,{"1m":1347,"3m":1348,"6m":1349,"1y":1350,"18m":1351,"2y":1352},-18.93,-16.54,6.06,23.07,53.55,54.72,{"1m":1354,"3m":1354,"6m":1355,"1y":1356,"18m":1357,"2y":1357},3.77,8.45,40.98,64.45,{"1m":72,"3m":72,"6m":252,"1y":232,"18m":38,"2y":38},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1361,"price":1362,"returns":1363,"maxReturns":1370,"peakWeeks":1375,"partial":1376},"2008-11-03",8.55,{"1m":1364,"3m":1365,"6m":1366,"1y":1367,"18m":1368,"2y":1369},-15.71,1.22,9.6,36.87,53.22,75.69,{"1m":1371,"3m":1372,"6m":1373,"1y":416,"18m":1374,"2y":1374},1.16,2.85,20.91,77.48,{"1m":72,"3m":449,"6m":252,"1y":798,"18m":409,"2y":409},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":273,"price":274,"returns":1378,"maxReturns":1379,"peakWeeks":1380,"partial":1381},{"1m":276,"3m":277,"6m":87,"1y":278,"18m":279,"2y":280},{"1m":282,"3m":283,"6m":284,"1y":177,"18m":285,"2y":285},{"1m":8,"3m":287,"6m":15,"1y":288,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":291,"price":292,"returns":1383,"maxReturns":1384,"peakWeeks":1385,"partial":1386},{"1m":294,"3m":295,"6m":296,"1y":297,"18m":298,"2y":299},{"1m":301,"3m":302,"6m":303,"1y":304,"18m":305,"2y":305},{"1m":8,"3m":307,"6m":308,"1y":309,"18m":310,"2y":310},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1388,"price":173,"returns":1389,"maxReturns":1394,"peakWeeks":1399,"partial":1402},"2008-11-24",{"1m":1390,"3m":1391,"6m":1005,"1y":1392,"18m":213,"2y":1393},0.75,1.27,61.82,103.03,{"1m":685,"3m":321,"6m":1395,"1y":1396,"18m":1397,"2y":1398},38.2,73.9,102.85,104.69,{"1m":9,"3m":1400,"6m":45,"1y":1401,"18m":850,"2y":450},6,46,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1404,"price":1405,"returns":1406,"maxReturns":1413,"peakWeeks":1420,"partial":1421},"2008-12-01",7.21,{"1m":1407,"3m":1408,"6m":1409,"1y":1410,"18m":1411,"2y":1412},14.83,2.76,42.56,81.31,79.47,119.36,{"1m":1414,"3m":1415,"6m":1416,"1y":1417,"18m":1418,"2y":1419},17.41,22.02,49.25,82.86,110.55,119.94,{"1m":105,"3m":141,"6m":252,"1y":253,"18m":159,"2y":450},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1423,"price":227,"returns":1424,"maxReturns":1430,"peakWeeks":1436,"partial":1438},"2011-08-01",{"1m":1425,"3m":1426,"6m":1427,"1y":146,"18m":1428,"2y":1429},-2.36,11.86,22.45,22.14,41.37,{"1m":1431,"3m":1432,"6m":1433,"1y":1434,"18m":1434,"2y":1435},3.85,13.65,22.96,27.71,44.1,{"1m":8,"3m":408,"6m":252,"1y":1437,"18m":1437,"2y":388},34,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1440,"price":1432,"returns":1441,"maxReturns":1447,"peakWeeks":1453,"partial":1456},"2011-08-08",{"1m":1442,"3m":200,"6m":1443,"1y":1444,"18m":1445,"2y":1446},-1.74,18.97,15.7,21.61,36.18,{"1m":1448,"3m":1449,"6m":1450,"1y":1451,"18m":1451,"2y":1452},2.45,12.12,21.8,25.98,42.16,{"1m":9,"3m":429,"6m":252,"1y":1454,"18m":1454,"2y":1455},33,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1458,"price":1459,"returns":1460,"maxReturns":1467,"peakWeeks":1473,"partial":1475},"2011-08-15",12.55,{"1m":1461,"3m":1462,"6m":1463,"1y":1464,"18m":1465,"2y":1466},16.99,14.03,32.93,25.51,33.7,45.25,{"1m":1468,"3m":1469,"6m":1470,"1y":1471,"18m":1471,"2y":1472},18.21,21.91,35.18,36.99,54.57,{"1m":8,"3m":902,"6m":252,"1y":1474,"18m":1474,"2y":55},32,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1477,"price":1478,"returns":1479,"maxReturns":1486,"peakWeeks":1490,"partial":1493},"2011-08-22",13.3,{"1m":1480,"3m":1481,"6m":1482,"1y":1483,"18m":1484,"2y":1485},3.96,-0.25,23.13,16.78,25.14,37.52,{"1m":1487,"3m":874,"6m":1488,"1y":1165,"18m":1165,"2y":1489},11.56,27.58,45.88,{"1m":9,"3m":449,"6m":15,"1y":1491,"18m":1491,"2y":1492},31,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1495,"price":1496,"returns":1497,"maxReturns":1504,"peakWeeks":1508,"partial":1511},"2011-09-05",13.41,{"1m":1498,"3m":1499,"6m":1500,"1y":1501,"18m":1502,"2y":1503},2.14,7.97,21.88,16.54,27.14,39.71,{"1m":1505,"3m":1506,"6m":1507,"1y":675,"18m":675,"2y":1023},10.64,14.11,26.53,{"1m":72,"3m":307,"6m":45,"1y":1509,"18m":1509,"2y":1510},29,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1513,"price":1514,"returns":1515,"maxReturns":1522,"peakWeeks":1529,"partial":1530},"2015-08-17",23.42,{"1m":1516,"3m":1517,"6m":1518,"1y":1519,"18m":1520,"2y":1521},5.64,15.43,5.29,39.65,71.91,89.87,{"1m":1523,"3m":1524,"6m":1525,"1y":1526,"18m":1527,"2y":1528},9.7,18.64,20.27,39.98,71.93,103.22,{"1m":9,"3m":449,"6m":1116,"1y":253,"18m":233,"2y":430},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":329,"price":330,"returns":1532,"maxReturns":1533,"peakWeeks":1534,"partial":1535},{"1m":332,"3m":333,"6m":334,"1y":335,"18m":336,"2y":337},{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},{"1m":105,"3m":287,"6m":346,"1y":253,"18m":233,"2y":347},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1537,"price":1538,"returns":1539,"maxReturns":1544,"peakWeeks":1550,"partial":1551},"2015-08-31",24.22,{"1m":1110,"3m":1170,"6m":1540,"1y":1541,"18m":1542,"2y":1543},9.56,36.91,65.98,91.89,{"1m":1545,"3m":1546,"6m":1546,"1y":1547,"18m":1548,"2y":1549},6.08,16.3,37.76,68.84,96.51,{"1m":72,"3m":123,"6m":123,"1y":253,"18m":213,"2y":142},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":350,"price":351,"returns":1553,"maxReturns":1554,"peakWeeks":1555,"partial":1556},{"1m":353,"3m":354,"6m":355,"1y":356,"18m":357,"2y":358},{"1m":360,"3m":361,"6m":362,"1y":363,"18m":364,"2y":365},{"1m":105,"3m":123,"6m":252,"1y":253,"18m":367,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":371,"price":372,"returns":1558,"maxReturns":1559,"peakWeeks":1560,"partial":1561},{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":377,"18m":384,"2y":385},{"1m":72,"3m":123,"6m":15,"1y":253,"18m":387,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":1563,"maxReturns":1564,"peakWeeks":1565,"partial":1566},{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},{"1m":8,"3m":408,"6m":124,"1y":253,"18m":409,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1568,"price":1569,"returns":1570,"maxReturns":1577,"peakWeeks":1584,"partial":1585},"2020-03-23",64.1,{"1m":1571,"3m":1572,"6m":1573,"1y":1574,"18m":1575,"2y":1576},14.06,29.4,46.81,110.32,136.87,144.07,{"1m":1578,"3m":1579,"6m":1580,"1y":1581,"18m":1582,"2y":1583},15.75,36.52,60.65,121.21,138.99,180.6,{"1m":9,"3m":902,"6m":45,"1y":309,"18m":213,"2y":347},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1587,"price":1588,"returns":1589,"maxReturns":1596,"peakWeeks":1600,"partial":1602},"2022-05-09",131.35,{"1m":1590,"3m":1591,"6m":1592,"1y":1593,"18m":1594,"2y":1595},-4.32,3.65,-6.55,2.01,23.51,65.44,{"1m":119,"3m":119,"6m":119,"1y":1597,"18m":1598,"2y":1599},10.63,33.55,80.1,{"1m":9,"3m":9,"6m":9,"1y":1401,"18m":32,"2y":1601},95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1604,"price":1605,"returns":1606,"maxReturns":1612,"peakWeeks":1617,"partial":1618},"2022-05-16",127.95,{"1m":1607,"3m":1608,"6m":1609,"1y":1610,"18m":1611,"2y":38},-10.68,2.66,-5.46,12.91,32.14,{"1m":1613,"3m":1613,"6m":1613,"1y":1614,"18m":1615,"2y":1616},9.44,13.77,37.1,84.89,{"1m":105,"3m":105,"6m":105,"1y":253,"18m":524,"2y":430},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1620,"price":1621,"returns":1622,"maxReturns":1629,"peakWeeks":1634,"partial":1636},"2022-05-23",138.07,{"1m":1623,"3m":1624,"6m":1625,"1y":1626,"18m":1627,"2y":1628},-12.81,-9.8,-11.4,15.72,22.41,70.48,{"1m":1630,"3m":1630,"6m":1630,"1y":1631,"18m":1632,"2y":1633},1.42,16.32,27.05,72.17,{"1m":72,"3m":72,"6m":72,"1y":253,"18m":1635,"2y":450},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1638,"price":1639,"returns":1640,"maxReturns":1647,"peakWeeks":1653,"partial":1654},"2022-06-20",120.38,{"1m":1641,"3m":1642,"6m":1643,"1y":1644,"18m":1645,"2y":1646},4.79,-10.5,-5.67,31.57,55.54,104.99,{"1m":1648,"3m":1649,"6m":1649,"1y":1650,"18m":1651,"2y":1652},7.51,13.84,40.45,56.82,113.91,{"1m":8,"3m":287,"6m":287,"1y":194,"18m":213,"2y":450},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":1656,"maxReturns":1657,"peakWeeks":1658,"partial":1659},{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},{"1m":463,"3m":464,"6m":464,"1y":465,"18m":466,"2y":467},{"1m":8,"3m":307,"6m":307,"1y":232,"18m":233,"2y":368},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1661,"price":1662,"returns":1663,"maxReturns":1670,"peakWeeks":1675,"partial":1676},"2022-07-04",115.75,{"1m":1664,"3m":1665,"6m":1666,"1y":1667,"18m":1668,"2y":1669},16.92,-8.63,2.26,39.55,53.8,117.44,{"1m":1671,"3m":1672,"6m":1672,"1y":987,"18m":1673,"2y":1674},18.19,18.39,65.74,122.47,{"1m":8,"3m":1400,"6m":1400,"1y":798,"18m":213,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":1678,"maxReturns":1679,"peakWeeks":1680,"partial":1681},{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},{"1m":8,"3m":449,"6m":308,"1y":488,"18m":310,"2y":489},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1683,"price":1684,"returns":1685,"maxReturns":1689,"peakWeeks":1696,"partial":1697},"2022-10-17",104.34,{"1m":1068,"3m":1525,"6m":383,"1y":1686,"18m":1687,"2y":1688},43.72,87.61,117.71,{"1m":1690,"3m":1691,"6m":1692,"1y":1693,"18m":1694,"2y":1695},21.51,24.45,39.28,68.13,126.74,153.04,{"1m":8,"3m":287,"6m":45,"1y":326,"18m":850,"2y":971},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1699,"price":1700,"returns":1701,"maxReturns":1707,"peakWeeks":1712,"partial":1714},"2025-03-24",187.39,{"1m":1702,"3m":1703,"6m":1704,"1y":1705,"18m":1706,"2y":1706},-2.05,26.87,43.09,72.54,169.43,{"1m":381,"3m":1708,"6m":1709,"1y":1710,"18m":1711,"2y":1711},28.13,44.85,96.6,250.04,{"1m":72,"3m":123,"6m":252,"1y":288,"18m":1713,"2y":1713},65,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":492,"price":493,"returns":1716,"maxReturns":1717,"peakWeeks":1718,"partial":1719},{"1m":495,"3m":496,"6m":497,"1y":498,"18m":499,"2y":499},{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},{"1m":8,"3m":123,"6m":252,"1y":309,"18m":32,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":11,"price":510,"returns":1721,"maxReturns":1722,"peakWeeks":1723,"partial":1724},{"1m":512,"3m":513,"6m":514,"1y":515,"18m":516,"2y":516},{"1m":518,"3m":519,"6m":520,"1y":521,"18m":522,"2y":522},{"1m":8,"3m":123,"6m":252,"1y":253,"18m":524,"2y":524},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":1726,"price":1727,"returns":1728,"maxReturns":1732,"peakWeeks":1738,"partial":1739},"2025-04-14",165.41,{"1m":777,"3m":351,"6m":1729,"1y":1730,"18m":1731,"2y":1731},73.77,151.2,205.23,{"1m":1733,"3m":1734,"6m":1735,"1y":1736,"18m":1737,"2y":1737},30.11,50.41,76.38,151.21,296.55,{"1m":8,"3m":123,"6m":15,"1y":253,"18m":1635,"2y":1635},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"date":1741,"price":1742,"returns":1743,"maxReturns":1748,"peakWeeks":1753,"partial":1755},"2025-04-21",183.55,{"1m":1366,"3m":1744,"6m":1745,"1y":1746,"18m":1747,"2y":1747},30.98,60.78,151.37,175.07,{"1m":1060,"3m":1749,"6m":1750,"1y":1751,"18m":1752,"2y":1752},35.67,62.06,152.6,257.37,{"1m":9,"3m":123,"6m":252,"1y":253,"18m":1754,"2y":1754},61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":508,"2y":508},{"1m":1757,"3m":1762,"6m":1767,"1y":1771,"18m":1775,"2y":1780},{"avg":1758,"median":1759,"positiveRate":224,"samples":213,"avgMaxReturn":1760,"avgPeakWeeks":1761},1.1,1.4,10.3,2.6,{"avg":1763,"median":1764,"positiveRate":367,"samples":213,"avgMaxReturn":1765,"avgPeakWeeks":1766},3.3,6.6,18.7,7.8,{"avg":1768,"median":152,"positiveRate":1754,"samples":213,"avgMaxReturn":1769,"avgPeakWeeks":1770},8.4,25.6,14.9,{"avg":1772,"median":1773,"positiveRate":196,"samples":213,"avgMaxReturn":519,"avgPeakWeeks":1774},30.6,25.5,40.8,{"avg":1776,"median":1777,"positiveRate":234,"samples":850,"avgMaxReturn":1778,"avgPeakWeeks":1779},41.8,41.9,58.5,59.3,{"avg":1781,"median":1782,"positiveRate":714,"samples":850,"avgMaxReturn":1783,"avgPeakWeeks":1784},42.6,35,70.1,75.3,{"symbol":4,"prices":1786,"source":10513,"isStored":508,"signals":10514,"oscillatorSignals":11323,"displayRange":11479,"indicator":11480,"signalVersion":11481,"interval":11482,"isLive":508},[1787,1794,1801,1808,1815,1822,1828,1835,1841,1847,1853,1860,1867,1874,1881,1887,1893,1900,1907,1913,1920,1927,1932,1939,1946,1953,1959,1966,1972,1979,1986,1992,1998,2005,2011,2018,2025,2031,2037,2044,2050,2055,2061,2068,2075,2081,2086,2091,2096,2103,2109,2115,2120,2125,2130,2136,2142,2148,2154,2160,2165,2170,2176,2182,2188,2194,2200,2206,2213,2220,2226,2232,2239,2246,2253,2257,2264,2271,2278,2284,2290,2297,2304,2310,2315,2321,2326,2332,2338,2345,2351,2357,2362,2369,2376,2381,2387,2394,2398,2403,2410,2417,2423,2430,2436,2441,2448,2454,2461,2468,2473,2479,2486,2493,2500,2507,2514,2521,2527,2534,2540,2547,2554,2561,2567,2573,2580,2587,2592,2599,2603,2610,2617,2623,2629,2636,2642,2649,2655,2661,2668,2675,2682,2688,2694,2701,2708,2715,2721,2728,2734,2741,2748,2755,2762,2769,2775,2782,2789,2796,2802,2808,2814,2820,2827,2832,2838,2844,2851,2857,2863,2870,2877,2884,2891,2897,2904,2911,2917,2924,2931,2938,2945,2952,2959,2965,2971,2977,2984,2990,2997,3002,3008,3014,3020,3027,3034,3041,3047,3052,3058,3065,3070,3076,3082,3089,3096,3103,3109,3115,3120,3127,3134,3141,3148,3154,3161,3166,3173,3180,3185,3191,3198,3204,3211,3218,3225,3232,3239,3246,3253,3260,3267,3273,3280,3287,3294,3301,3308,3314,3321,3328,3334,3341,3348,3353,3359,3365,3369,3375,3382,3389,3396,3403,3409,3416,3423,3429,3434,3441,3447,3453,3459,3465,3470,3477,3484,3491,3498,3504,3510,3516,3523,3529,3536,3543,3550,3557,3564,3571,3577,3584,3591,3598,3604,3609,3615,3622,3629,3634,3641,3647,3653,3659,3665,3671,3678,3684,3690,3697,3704,3711,3718,3725,3732,3739,3746,3753,3760,3767,3774,3781,3788,3795,3802,3809,3816,3822,3829,3835,3842,3848,3854,3861,3868,3875,3882,3889,3896,3903,3910,3917,3924,3930,3935,3942,3949,3956,3963,3969,3974,3980,3986,3992,3997,4002,4009,4015,4022,4029,4034,4040,4046,4052,4059,4066,4073,4080,4086,4093,4099,4106,4112,4119,4126,4133,4139,4144,4150,4155,4162,4169,4175,4181,4187,4192,4198,4204,4209,4215,4221,4227,4232,4238,4244,4250,4255,4261,4268,4274,4280,4287,4294,4299,4305,4312,4318,4325,4331,4338,4344,4351,4358,4364,4370,4377,4383,4390,4397,4404,4409,4415,4420,4426,4433,4440,4447,4454,4461,4468,4475,4482,4489,4496,4503,4510,4517,4524,4531,4538,4545,4551,4558,4565,4571,4578,4584,4591,4598,4604,4611,4616,4622,4628,4634,4640,4647,4654,4661,4667,4673,4679,4685,4692,4699,4706,4712,4719,4725,4732,4738,4744,4750,4756,4762,4769,4774,4781,4787,4794,4800,4806,4812,4819,4826,4833,4840,4846,4853,4860,4867,4873,4880,4887,4894,4901,4908,4915,4922,4929,4935,4942,4949,4956,4963,4969,4976,4983,4989,4996,5002,5008,5014,5021,5028,5033,5039,5046,5052,5059,5065,5072,5079,5085,5091,5097,5102,5109,5116,5123,5130,5137,5144,5151,5158,5165,5171,5177,5183,5189,5196,5202,5208,5215,5222,5229,5235,5242,5249,5256,5262,5269,5275,5282,5289,5294,5301,5308,5314,5321,5328,5335,5342,5349,5356,5362,5367,5373,5380,5387,5394,5401,5408,5415,5422,5429,5436,5443,5449,5456,5463,5470,5477,5483,5489,5496,5502,5509,5516,5521,5527,5534,5541,5547,5554,5561,5567,5574,5581,5586,5592,5597,5604,5611,5616,5623,5627,5633,5640,5647,5653,5660,5667,5674,5681,5688,5695,5702,5709,5715,5722,5728,5735,5741,5748,5755,5762,5769,5776,5783,5790,5796,5803,5810,5817,5824,5831,5838,5845,5852,5858,5864,5871,5878,5884,5891,5897,5904,5911,5918,5925,5932,5939,5946,5952,5959,5964,5971,5978,5984,5991,5998,6005,6011,6018,6025,6032,6039,6045,6051,6058,6065,6072,6078,6085,6092,6099,6105,6112,6119,6126,6133,6139,6146,6153,6160,6167,6174,6181,6186,6193,6200,6207,6214,6221,6228,6235,6241,6246,6253,6260,6267,6274,6281,6287,6294,6301,6308,6313,6320,6327,6334,6341,6348,6355,6362,6368,6375,6382,6389,6396,6403,6410,6417,6424,6431,6438,6445,6451,6458,6465,6472,6478,6485,6491,6498,6504,6510,6516,6523,6530,6536,6543,6549,6556,6563,6570,6575,6581,6587,6594,6601,6608,6615,6622,6629,6636,6642,6649,6655,6662,6669,6676,6682,6689,6696,6703,6710,6717,6724,6731,6738,6745,6752,6759,6766,6773,6780,6787,6794,6801,6808,6815,6822,6829,6836,6843,6849,6856,6863,6869,6876,6883,6890,6897,6904,6910,6917,6924,6931,6938,6945,6952,6959,6966,6973,6980,6987,6994,7001,7008,7014,7021,7028,7035,7042,7049,7056,7063,7070,7077,7083,7090,7097,7104,7111,7118,7125,7132,7139,7146,7153,7160,7167,7173,7180,7187,7194,7201,7208,7215,7222,7229,7236,7243,7250,7257,7264,7271,7278,7284,7291,7298,7305,7312,7318,7325,7332,7339,7346,7353,7360,7366,7373,7380,7387,7393,7400,7407,7414,7421,7428,7435,7442,7449,7455,7462,7469,7476,7483,7490,7497,7504,7511,7518,7525,7532,7539,7546,7553,7560,7567,7573,7580,7587,7593,7599,7606,7613,7620,7627,7634,7641,7648,7655,7662,7669,7676,7683,7690,7697,7704,7711,7717,7723,7730,7737,7744,7751,7758,7765,7772,7778,7785,7792,7799,7806,7813,7820,7827,7834,7841,7848,7855,7862,7869,7876,7883,7890,7897,7904,7911,7918,7925,7932,7939,7946,7953,7960,7967,7974,7981,7987,7994,8001,8008,8015,8022,8029,8036,8043,8050,8057,8064,8071,8078,8085,8092,8099,8106,8112,8119,8126,8133,8140,8147,8154,8160,8167,8174,8181,8187,8194,8201,8208,8215,8221,8227,8234,8240,8247,8254,8261,8268,8275,8281,8288,8295,8302,8309,8316,8323,8330,8337,8344,8351,8358,8365,8372,8379,8385,8392,8399,8406,8413,8420,8427,8434,8441,8448,8455,8462,8469,8476,8483,8490,8497,8504,8511,8518,8525,8532,8539,8546,8553,8560,8567,8574,8581,8588,8595,8602,8609,8616,8623,8630,8636,8643,8650,8657,8664,8671,8678,8684,8691,8697,8704,8711,8718,8725,8732,8738,8745,8752,8759,8766,8773,8780,8787,8794,8801,8808,8815,8822,8829,8836,8843,8850,8857,8864,8871,8878,8885,8892,8899,8906,8913,8919,8926,8933,8940,8947,8954,8961,8968,8975,8982,8989,8995,9001,9007,9014,9021,9027,9032,9038,9044,9051,9058,9065,9072,9079,9086,9093,9100,9107,9114,9121,9128,9135,9141,9147,9154,9161,9168,9175,9182,9189,9196,9203,9210,9217,9224,9231,9238,9245,9252,9259,9266,9273,9280,9287,9294,9301,9308,9315,9322,9329,9336,9343,9350,9357,9364,9371,9378,9385,9392,9399,9406,9413,9420,9427,9434,9441,9448,9455,9462,9469,9476,9483,9490,9497,9504,9511,9518,9525,9532,9539,9546,9553,9560,9567,9574,9580,9586,9593,9600,9607,9614,9621,9628,9635,9642,9649,9656,9663,9670,9677,9684,9691,9698,9705,9712,9719,9726,9733,9740,9747,9754,9761,9768,9775,9782,9789,9796,9803,9810,9817,9824,9831,9838,9845,9852,9859,9866,9873,9880,9887,9894,9900,9907,9914,9921,9927,9934,9940,9947,9954,9961,9968,9975,9982,9989,9996,10003,10010,10017,10024,10030,10036,10042,10047,10053,10060,10067,10074,10081,10088,10095,10102,10109,10116,10123,10130,10137,10144,10151,10158,10165,10172,10179,10186,10193,10200,10207,10214,10221,10228,10235,10242,10249,10256,10263,10270,10277,10284,10291,10298,10305,10312,10319,10326,10333,10340,10347,10354,10361,10368,10375,10382,10389,10396,10403,10410,10417,10424,10431,10438,10445,10452,10459,10466,10473,10480,10487,10494,10501,10508],{"time":1788,"open":1789,"high":1790,"low":1791,"close":1792,"volume":1793},"2001-07-09",19.7893,20.1424,19.3185,19.8851,603300,{"time":1795,"open":1796,"high":1797,"low":1798,"close":1799,"volume":1800},"2001-07-16",19.5293,19.8988,18.585,19.3924,1533900,{"time":1802,"open":1803,"high":1804,"low":1805,"close":1806,"volume":1807},"2001-07-23",19.5019,20.3094,17.9691,20.0931,927900,{"time":1809,"open":1810,"high":1811,"low":1812,"close":1813,"volume":1814},"2001-07-30",20.1971,21.8832,20.0603,21.4179,262800,{"time":1816,"open":1817,"high":1818,"low":1819,"close":1820,"volume":1821},"2001-08-06",20.9526,21.1168,19.7072,19.9535,75000,{"time":1823,"open":1824,"high":1825,"low":1826,"close":1826,"volume":1827},"2001-08-13",20.3915,20.5831,18.7766,49800,{"time":1829,"open":1830,"high":1831,"low":1832,"close":1833,"volume":1834},"2001-08-20",18.8861,20.1041,18.4755,20.0001,49500,{"time":1836,"open":1837,"high":1838,"low":1832,"close":1839,"volume":1840},"2001-08-27",20.1178,20.6351,18.8423,25800,{"time":1842,"open":1826,"high":1843,"low":1844,"close":1845,"volume":1846},"2001-09-03",19.0147,16.7374,17.0111,827700,{"time":1848,"open":1849,"high":1850,"low":1849,"close":1851,"volume":1852},"2001-09-10",16.9263,17.1726,16.9947,3900,{"time":1854,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},"2001-09-17",15.6015,16.0887,12.4265,12.6591,128400,{"time":1861,"open":1862,"high":1863,"low":1864,"close":1865,"volume":1866},"2001-09-24",13.4118,14.1509,12.2869,13.1244,69000,{"time":1868,"open":1869,"high":1870,"low":1871,"close":1872,"volume":1873},"2001-10-01",12.9192,14.764,12.2896,14.5258,77400,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1880},"2001-10-08",14.233,16.6498,14.2056,16.3132,188100,{"time":1882,"open":1883,"high":1884,"low":1885,"close":1886,"volume":1834},"2001-10-15",16.19,16.9153,14.9036,15.3388,{"time":1888,"open":1889,"high":1890,"low":1889,"close":1891,"volume":1892},"2001-10-22",15.2046,17.3943,17.3095,77100,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"2001-10-29",16.7648,17.2411,15.336,17.0796,5760600,{"time":1901,"open":1902,"high":1903,"low":1904,"close":1905,"volume":1906},"2001-11-05",17.6954,19.0284,17.408,18.0348,994800,{"time":1908,"open":1909,"high":1819,"low":1910,"close":1911,"volume":1912},"2001-11-12",17.6817,17.6544,19.0366,381600,{"time":1914,"open":1915,"high":1916,"low":1917,"close":1918,"volume":1919},"2001-11-19",19.2337,19.2501,17.6653,18.4071,108900,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1926},"2001-11-26",18.6671,19.6223,18.2428,18.5686,141000,{"time":1928,"open":1929,"high":1930,"low":1924,"close":1792,"volume":1931},"2001-12-03",18.366,20.9115,105600,{"time":1933,"open":1934,"high":1935,"low":1936,"close":1937,"volume":1938},"2001-12-10",19.8167,20.063,18.6808,19.0667,279900,{"time":1940,"open":1941,"high":1942,"low":1943,"close":1944,"volume":1945},"2001-12-17",19.3322,19.6771,17.6762,18.1306,683400,{"time":1947,"open":1948,"high":1949,"low":1950,"close":1951,"volume":1952},"2001-12-24",18.0923,18.8532,17.9965,18.6534,274800,{"time":1954,"open":1922,"high":1955,"low":1956,"close":1957,"volume":1958},"2001-12-31",20.7993,18.147,20.3203,594300,{"time":1960,"open":1961,"high":1962,"low":1963,"close":1964,"volume":1965},"2002-01-07",20.5283,20.5584,19.4335,19.4882,200100,{"time":1967,"open":1963,"high":1968,"low":1969,"close":1970,"volume":1971},"2002-01-14",19.4417,18.2018,18.3113,2455500,{"time":1973,"open":1974,"high":1975,"low":1976,"close":1977,"volume":1978},"2002-01-21",18.4207,18.6123,17.4901,18.4673,83400,{"time":1980,"open":1981,"high":1982,"low":1983,"close":1984,"volume":1985},"2002-01-28",18.7218,19.1598,18.2565,18.7902,73200,{"time":1987,"open":1988,"high":1988,"low":1989,"close":1990,"volume":1991},"2002-02-04",18.8176,17.4135,17.9144,520500,{"time":1993,"open":1994,"high":1995,"low":1994,"close":1996,"volume":1997},"2002-02-11",18.106,19.1707,18.3605,246300,{"time":1999,"open":2000,"high":2001,"low":2002,"close":2003,"volume":2004},"2002-02-18",18.0649,18.0704,16.5705,16.877,415800,{"time":2006,"open":1845,"high":2007,"low":2008,"close":2009,"volume":2010},"2002-02-25",18.5029,16.888,18.4536,862800,{"time":2012,"open":2013,"high":2014,"low":2015,"close":2016,"volume":2017},"2002-03-04",18.7492,20.9444,18.5877,20.8568,1514700,{"time":2019,"open":2020,"high":2021,"low":2022,"close":2023,"volume":2024},"2002-03-11",20.4462,20.6871,19.0229,19.4088,536700,{"time":2026,"open":2027,"high":1935,"low":2028,"close":2029,"volume":2030},"2002-03-18",19.8714,18.9901,19.3514,348300,{"time":2032,"open":2033,"high":1819,"low":2034,"close":2035,"volume":2036},"2002-03-25",19.4061,18.7355,19.4964,846600,{"time":2038,"open":2039,"high":2040,"low":2041,"close":2042,"volume":2043},"2002-04-01",19.2693,20.115,18.8258,18.8915,858900,{"time":2045,"open":2046,"high":2047,"low":2048,"close":1969,"volume":2049},"2002-04-08",18.2647,18.9134,17.9034,229500,{"time":2051,"open":1832,"high":2052,"low":2053,"close":2054,"volume":1800},"2002-04-15",20.2738,18.2291,19.1871,{"time":2056,"open":2047,"high":2057,"low":2058,"close":2059,"volume":2060},"2002-04-22",19.1187,17.2246,17.2438,1071300,{"time":2062,"open":2063,"high":2064,"low":2065,"close":2066,"volume":2067},"2002-04-29",17.367,18.0239,16.1353,16.2967,519300,{"time":2069,"open":2070,"high":2071,"low":2072,"close":2073,"volume":2074},"2002-05-06",16.4911,17.8268,15.5605,16.4719,898800,{"time":2076,"open":1844,"high":2077,"low":2078,"close":2079,"volume":2080},"2002-05-13",18.9271,16.6964,18.5959,316200,{"time":2082,"open":1974,"high":2007,"low":2083,"close":2084,"volume":2085},"2002-05-20",17.0659,17.1617,300900,{"time":2087,"open":2059,"high":2059,"low":2088,"close":2089,"volume":2090},"2002-05-27",15.971,16.3679,487500,{"time":2092,"open":2093,"high":2093,"low":1876,"close":2094,"volume":2095},"2002-06-03",16.1763,14.9556,378900,{"time":2097,"open":2098,"high":2099,"low":2100,"close":2101,"volume":2102},"2002-06-10",14.9172,15.1198,13.6308,14.3698,2724000,{"time":668,"open":2104,"high":2105,"low":2106,"close":2107,"volume":2108},14.7393,15.5194,12.8781,12.9411,726000,{"time":684,"open":2110,"high":2111,"low":2112,"close":2113,"volume":2114},12.9602,13.7157,12.1528,13.1135,510900,{"time":700,"open":2116,"high":2117,"low":2118,"close":2117,"volume":2119},13.2202,13.5076,11.838,235800,{"time":717,"open":2121,"high":2121,"low":2122,"close":2123,"volume":2124},13.535,11.8079,13.0095,304500,{"time":732,"open":2126,"high":2127,"low":2128,"close":2126,"volume":2129},12.7002,14.1098,12.5195,831000,{"time":750,"open":2131,"high":2132,"low":2133,"close":2134,"volume":2135},12.7276,12.9137,10.6063,10.8526,848100,{"time":766,"open":2137,"high":2138,"low":2139,"close":2140,"volume":2141},11.2495,12.0241,10.1191,10.2669,424200,{"time":783,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},10.2642,10.9484,9.61,10.8116,507000,{"time":801,"open":2149,"high":2150,"low":2151,"close":2152,"volume":2153},10.4831,11.8654,10.0206,11.7011,573000,{"time":2155,"open":2152,"high":2156,"low":2157,"close":2158,"volume":2159},"2002-08-19",12.5414,11.4959,11.5616,609900,{"time":818,"open":2157,"high":2161,"low":2162,"close":2163,"volume":2164},11.6656,10.1519,10.401,566700,{"time":836,"open":2166,"high":2166,"low":2167,"close":2168,"volume":2169},10.193,9.4923,10.0753,504000,{"time":853,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},9.7989,10.7295,9.5525,9.6346,659700,{"time":870,"open":2177,"high":2178,"low":2179,"close":2180,"volume":2181},9.4704,9.6073,8.4604,8.5097,1627200,{"time":887,"open":2183,"high":2184,"low":2185,"close":2186,"volume":2187},8.3756,8.9038,7.9814,8.3372,666600,{"time":905,"open":2189,"high":2190,"low":2191,"close":2192,"volume":2193},8.0745,8.8409,7.6201,7.705,781200,{"time":922,"open":2195,"high":2196,"low":2197,"close":2198,"volume":2199},7.4887,8.548,7.0754,8.3619,1559100,{"time":938,"open":2201,"high":2202,"low":2203,"close":2204,"volume":2205},8.2524,9.2213,8.1429,8.9859,793800,{"time":2207,"open":2208,"high":2209,"low":2210,"close":2211,"volume":2212},"2002-10-21",8.8682,9.9357,8.7478,9.7551,623400,{"time":2214,"open":2215,"high":2216,"low":2217,"close":2218,"volume":2219},"2002-10-28",10.0726,10.5789,9.1064,10.4777,542100,{"time":2221,"open":2144,"high":2222,"low":2223,"close":2224,"volume":2225},"2002-11-04",11.4384,10.0315,10.182,1445100,{"time":2227,"open":2209,"high":2228,"low":2229,"close":2230,"volume":2231},"2002-11-11",10.8225,9.5142,10.7568,877500,{"time":2233,"open":2234,"high":2235,"low":2236,"close":2237,"volume":2238},"2002-11-18",11.0169,12.2321,10.4585,12.0679,1021200,{"time":2240,"open":2241,"high":2242,"low":2243,"close":2244,"volume":2245},"2002-11-25",12.2759,12.8097,11.8818,12.3717,585900,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2251,"volume":2252},"2002-12-02",13.0971,13.1381,10.7432,10.9922,3385800,{"time":2254,"open":2250,"high":2144,"low":2255,"close":2140,"volume":2256},"2002-12-09",10.2368,1746000,{"time":2258,"open":2259,"high":2260,"low":2261,"close":2262,"volume":2263},"2002-12-16",10.3189,10.8745,9.5854,9.7906,2803800,{"time":2265,"open":2266,"high":2267,"low":2268,"close":2269,"volume":2270},"2002-12-23",9.8262,10.1711,9.6894,9.7304,1263600,{"time":2272,"open":2273,"high":2274,"low":2275,"close":2276,"volume":2277},"2002-12-30",9.881,10.3299,9.3226,10.2751,788700,{"time":2279,"open":2149,"high":2280,"low":2281,"close":2282,"volume":2283},"2003-01-06",11.0962,10.2888,10.8964,915000,{"time":2285,"open":2286,"high":2286,"low":2287,"close":2288,"volume":2289},"2003-01-13",11.1482,9.5662,9.5799,1540800,{"time":2291,"open":2292,"high":2293,"low":2294,"close":2295,"volume":2296},"2003-01-20",9.7167,9.8426,9.3062,9.3883,815400,{"time":2298,"open":2299,"high":2300,"low":2301,"close":2302,"volume":2303},"2003-01-27",9.2514,9.6456,8.6794,9.0325,910800,{"time":2305,"open":2302,"high":2306,"low":2307,"close":2308,"volume":2309},"2003-02-03",9.287,8.7013,8.704,3234900,{"time":2311,"open":2308,"high":2312,"low":2313,"close":2312,"volume":2314},"2003-02-10",9.2925,8.6,484200,{"time":2316,"open":2317,"high":2318,"low":2295,"close":2319,"volume":2320},"2003-02-17",9.4211,9.7359,9.6483,1353000,{"time":2322,"open":2288,"high":2323,"low":2324,"close":2323,"volume":2325},"2003-02-24",9.8125,9.1967,3718800,{"time":2327,"open":2209,"high":2328,"low":2329,"close":2330,"volume":2331},"2003-03-03",9.9467,9.1146,9.2651,420900,{"time":2333,"open":2324,"high":2334,"low":2335,"close":2336,"volume":2337},"2003-03-10",10.1273,9.0078,9.8016,911700,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2003-03-17",9.7441,10.7952,9.6948,10.7705,1746300,{"time":2346,"open":2163,"high":2347,"low":2348,"close":2349,"volume":2350},"2003-03-24",10.5078,9.9138,9.9631,4392000,{"time":2352,"open":2340,"high":2353,"low":2354,"close":2355,"volume":2356},"2003-03-31",10.4503,9.5306,10.0041,1025100,{"time":2358,"open":2359,"high":2359,"low":2360,"close":2229,"volume":2361},"2003-04-07",10.5105,9.5005,718200,{"time":2363,"open":2364,"high":2365,"low":2366,"close":2367,"volume":2368},"2003-04-14",9.6209,10.7267,9.5333,10.6747,804300,{"time":2370,"open":2371,"high":2372,"low":2373,"close":2374,"volume":2375},"2003-04-21",10.62,11.1866,10.4284,10.4859,1032000,{"time":2377,"open":2374,"high":2378,"low":2374,"close":2379,"volume":2380},"2003-04-28",11.192,11.1181,1826400,{"time":2382,"open":2383,"high":2384,"low":2385,"close":2157,"volume":2386},"2003-05-05",11.3043,11.619,10.9785,942600,{"time":2388,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2393},"2003-05-12",11.4685,11.7942,11.3097,11.515,2004900,{"time":2395,"open":2383,"high":2396,"low":2134,"close":2137,"volume":2397},"2003-05-19",11.359,453000,{"time":2399,"open":2400,"high":2401,"low":2400,"close":1857,"volume":2402},"2003-05-26",11.1948,12.4949,837000,{"time":2404,"open":2405,"high":2406,"low":2407,"close":2408,"volume":2409},"2003-06-02",12.6454,13.5049,12.0706,12.7166,1865100,{"time":2411,"open":2412,"high":2413,"low":2414,"close":2415,"volume":2416},"2003-06-09",12.4538,12.536,11.8106,11.9201,863700,{"time":2418,"open":2419,"high":2405,"low":2420,"close":2421,"volume":2422},"2003-06-16",11.9338,11.8407,12.1665,589200,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"2003-06-23",12.1035,12.2294,11.578,12.0132,1203900,{"time":2431,"open":2432,"high":2433,"low":2152,"close":2434,"volume":2435},"2003-06-30",12.1391,12.5907,12.4237,1161600,{"time":2437,"open":2438,"high":2439,"low":2126,"close":2249,"volume":2440},"2003-07-07",12.7549,13.6445,997800,{"time":2442,"open":2443,"high":2444,"low":2445,"close":2446,"volume":2447},"2003-07-14",13.5213,13.7403,12.6044,12.9328,1519200,{"time":2449,"open":2106,"high":2450,"low":2451,"close":2452,"volume":2453},"2003-07-21",13.4529,12.5688,13.2695,1219500,{"time":2455,"open":2456,"high":2457,"low":2458,"close":2459,"volume":2460},"2003-07-28",13.2065,13.5241,12.9985,13.3845,1301100,{"time":2462,"open":2463,"high":2464,"low":2465,"close":2466,"volume":2467},"2003-08-04",13.3571,13.4939,12.2787,12.4511,1112700,{"time":2469,"open":2470,"high":2471,"low":2470,"close":2471,"volume":2472},"2003-08-11",12.5059,13.3434,490800,{"time":2474,"open":2475,"high":2476,"low":2475,"close":2477,"volume":2478},"2003-08-18",13.3516,15.3689,14.8351,7656000,{"time":2480,"open":2481,"high":2482,"low":2483,"close":2484,"volume":2485},"2003-08-25",14.7804,15.4346,14.3041,15.3826,7047000,{"time":2487,"open":2488,"high":2489,"low":2490,"close":2491,"volume":2492},"2003-09-01",15.4373,15.8698,14.9994,15.5331,1730100,{"time":2494,"open":2495,"high":2496,"low":2497,"close":2498,"volume":2499},"2003-09-08",15.7931,16.1051,14.712,15.2484,5762400,{"time":2501,"open":2502,"high":2503,"low":2504,"close":2505,"volume":2506},"2003-09-15",15.3837,15.6738,15.0004,15.5315,1863000,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2003-09-22",15.3015,15.4603,14.3572,14.442,1511100,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2519,"volume":2520},"2003-09-29",14.6446,15.5205,14.2504,15.3563,2637900,{"time":2522,"open":2523,"high":2524,"low":2509,"close":2525,"volume":2526},"2003-10-06",15.411,16.1446,16.0132,2915400,{"time":2528,"open":2529,"high":2530,"low":2531,"close":2532,"volume":2533},"2003-10-13",16.1775,16.6948,15.8928,16.0215,2725500,{"time":2535,"open":2532,"high":2536,"low":2537,"close":2538,"volume":2539},"2003-10-20",16.6647,15.5369,15.8545,2985300,{"time":2541,"open":2542,"high":2543,"low":2544,"close":2545,"volume":2546},"2003-10-27",16.1501,17.4038,15.9174,17.0534,1833900,{"time":2548,"open":2549,"high":2550,"low":2551,"close":2552,"volume":2553},"2003-11-03",17.2724,18.2578,17.256,18.0388,2087700,{"time":2555,"open":2556,"high":2557,"low":2558,"close":2559,"volume":2560},"2003-11-10",18.0252,18.1182,17.2505,17.3627,1808400,{"time":2562,"open":2545,"high":2563,"low":2564,"close":2565,"volume":2566},"2003-11-17",17.4366,16.7934,17.0206,3438600,{"time":2568,"open":2569,"high":2570,"low":2569,"close":2571,"volume":2572},"2003-11-24",17.245,17.9786,17.954,708000,{"time":2574,"open":2575,"high":2576,"low":2577,"close":2578,"volume":2579},"2003-12-01",18.2031,18.2606,16.881,16.974,3169500,{"time":2581,"open":2582,"high":2583,"low":2584,"close":2585,"volume":2586},"2003-12-08",17.026,17.1328,16.0817,16.9001,3792600,{"time":2588,"open":2569,"high":2569,"low":2589,"close":2590,"volume":2591},"2003-12-15",15.9475,16.5935,1147800,{"time":2593,"open":2594,"high":2595,"low":2596,"close":2597,"volume":2598},"2003-12-22",16.547,17.0124,16.4758,16.9576,323100,{"time":2600,"open":2595,"high":2601,"low":2595,"close":2569,"volume":2602},"2003-12-29",17.4476,932400,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},"2004-01-05",17.5598,18.9668,17.4914,18.7095,2076600,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"2004-01-12",18.819,19.2296,18.4576,19.2049,1933800,{"time":2618,"open":2619,"high":2620,"low":2552,"close":2621,"volume":2622},"2004-01-19",19.3117,19.3445,18.1483,2203200,{"time":2624,"open":2575,"high":2625,"low":2626,"close":2627,"volume":2628},"2004-01-26",18.589,17.3819,17.7925,1952100,{"time":2630,"open":2631,"high":2632,"low":2633,"close":2634,"volume":2635},"2004-02-02",17.9841,18.0005,17.0507,17.9294,2340600,{"time":2637,"open":2638,"high":2639,"low":2640,"close":2627,"volume":2641},"2004-02-09",18.121,18.392,17.5954,1203600,{"time":2643,"open":2644,"high":2645,"low":2646,"close":2647,"volume":2648},"2004-02-16",18.0115,18.6137,17.5379,17.7761,1059900,{"time":2650,"open":2627,"high":2651,"low":2652,"close":2653,"volume":2654},"2004-02-23",17.891,17.0397,17.6365,1075200,{"time":2656,"open":2657,"high":2658,"low":2607,"close":2659,"volume":2660},"2004-03-01",17.5324,18.1921,17.7268,1961400,{"time":2662,"open":2663,"high":2664,"low":2665,"close":2666,"volume":2667},"2004-03-08",17.7377,17.8089,16.3828,16.8509,2885400,{"time":2669,"open":2670,"high":2671,"low":2672,"close":2673,"volume":2674},"2004-03-15",16.6976,16.8837,16.0406,16.0899,981300,{"time":2676,"open":2677,"high":2678,"low":2679,"close":2680,"volume":2681},"2004-03-22",15.8216,16.8344,15.6382,16.6401,1345200,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2627,"volume":2687},"2004-03-29",16.9713,17.8171,16.6456,1632300,{"time":2689,"open":2690,"high":2634,"low":2691,"close":2692,"volume":2693},"2004-04-05",17.8336,17.2478,17.6036,1205700,{"time":2695,"open":2696,"high":2697,"low":2698,"close":2699,"volume":2700},"2004-04-12",17.683,17.7651,16.1528,16.3883,1100100,{"time":2702,"open":2703,"high":2704,"low":2705,"close":2706,"volume":2707},"2004-04-19",16.4594,16.9768,16.0187,16.9248,527700,{"time":2709,"open":2710,"high":2711,"low":2712,"close":2713,"volume":2714},"2004-04-26",16.8618,16.9275,15.099,15.1373,948300,{"time":2716,"open":2717,"high":2589,"low":2718,"close":2719,"volume":2720},"2004-05-03",15.2003,14.8773,15.693,966900,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"2004-05-10",15.4494,16.0735,15.3399,15.4767,1440000,{"time":2729,"open":2730,"high":2731,"low":2730,"close":2732,"volume":2733},"2004-05-17",15.0579,16.1282,15.7121,638400,{"time":2735,"open":2736,"high":2737,"low":2738,"close":2739,"volume":2740},"2004-05-24",15.9585,16.7468,15.6601,16.703,886200,{"time":2742,"open":2743,"high":2744,"low":2745,"close":2746,"volume":2747},"2004-05-31",16.6319,16.7414,15.8463,16.1583,1221000,{"time":2749,"open":2750,"high":2751,"low":2752,"close":2753,"volume":2754},"2004-06-07",16.3855,16.7605,16.1255,16.2158,718800,{"time":2756,"open":2757,"high":2758,"low":2759,"close":2760,"volume":2761},"2004-06-14",16.0543,16.109,15.2194,15.3125,839400,{"time":2763,"open":2764,"high":2765,"low":2766,"close":2767,"volume":2768},"2004-06-21",15.4384,16.1227,15.1701,15.9694,1426200,{"time":2770,"open":2771,"high":2772,"low":2509,"close":2773,"volume":2774},"2004-06-28",16.1556,16.3143,15.3262,2253000,{"time":2776,"open":2777,"high":2778,"low":2779,"close":2780,"volume":2781},"2004-07-05",15.0552,15.0962,14.609,14.9621,1001400,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2004-07-12",14.5762,14.7815,13.6619,13.7084,2132100,{"time":2790,"open":2791,"high":2792,"low":2793,"close":2794,"volume":2795},"2004-07-19",13.755,14.3599,13.4402,13.4429,2980500,{"time":955,"open":2797,"high":2798,"low":2799,"close":2800,"volume":2801},13.4949,13.9739,13.0077,13.8754,2440200,{"time":974,"open":2803,"high":2804,"low":2805,"close":2806,"volume":2807},13.6947,13.9603,12.7476,12.8544,2022000,{"time":993,"open":2809,"high":2810,"low":2811,"close":2812,"volume":2813},12.879,13.0433,11.962,12.1536,2186100,{"time":1012,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},12.296,13.0624,12.2522,12.9776,1137600,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2004-08-23",13.046,13.2458,12.6436,12.9338,1546200,{"time":1029,"open":2828,"high":2829,"low":2812,"close":2830,"volume":2831},12.838,12.8736,12.1673,1148100,{"time":1049,"open":2833,"high":2834,"low":2835,"close":2836,"volume":2837},12.3042,13.1965,11.9702,13.1473,1674000,{"time":2839,"open":2840,"high":2841,"low":2818,"close":2842,"volume":2843},"2004-09-13",13.3854,13.629,13.2841,6000900,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2004-09-20",13.2075,13.8946,13.0788,13.1528,3132000,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2854,"volume":2856},"2004-09-27",12.9091,13.7577,12.7148,4596000,{"time":2858,"open":2804,"high":2859,"low":2860,"close":2861,"volume":2862},"2004-10-04",14.1382,13.2814,13.3717,2086800,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2004-10-11",13.3252,13.6728,12.9584,13.0405,1740300,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2875,"volume":2876},"2004-10-18",13.0022,13.8836,12.8434,13.3444,1658400,{"time":2878,"open":2879,"high":2880,"low":2881,"close":2882,"volume":2883},"2004-10-25",13.3991,14.0834,13.2677,13.9247,2181900,{"time":2885,"open":2886,"high":2887,"low":2888,"close":2889,"volume":2890},"2004-11-01",13.8891,14.3736,13.6373,14.1218,3276900,{"time":2892,"open":2889,"high":2893,"low":2894,"close":2895,"volume":2896},"2004-11-08",14.3791,13.7796,14.3517,1412400,{"time":2898,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},"2004-11-15",14.3216,15.0798,14.2668,14.6145,2610300,{"time":2905,"open":2906,"high":2907,"low":2908,"close":2909,"volume":2910},"2004-11-22",14.5187,14.7705,14.4612,14.598,678900,{"time":2912,"open":2913,"high":2914,"low":2915,"close":2713,"volume":2916},"2004-11-29",14.776,15.3973,14.3709,1989900,{"time":2918,"open":2919,"high":2920,"low":2921,"close":2922,"volume":2923},"2004-12-06",15.151,15.4165,14.13,14.338,2431200,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2004-12-13",14.5406,14.8827,14.3928,14.4311,2787900,{"time":2932,"open":2933,"high":2934,"low":2935,"close":2936,"volume":2937},"2004-12-20",14.453,14.6063,14.2559,14.5679,2571300,{"time":2939,"open":2940,"high":2941,"low":2942,"close":2943,"volume":2944},"2004-12-27",14.5926,14.7924,14.4119,14.7267,1200600,{"time":2946,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},"2005-01-03",14.8855,14.8909,13.6811,13.8234,5017800,{"time":2953,"open":2954,"high":2955,"low":2956,"close":2957,"volume":2958},"2005-01-10",13.8426,13.9822,13.4347,13.7139,4398300,{"time":2960,"open":2961,"high":2962,"low":2963,"close":2963,"volume":2964},"2005-01-17",13.6865,13.8398,13.1938,2318700,{"time":2966,"open":2967,"high":2961,"low":2968,"close":2969,"volume":2970},"2005-01-24",13.2376,12.9009,13.4758,5212800,{"time":2972,"open":2961,"high":2973,"low":2974,"close":2975,"volume":2976},"2005-01-31",14.2039,13.5278,14.1902,1168800,{"time":2978,"open":2979,"high":2980,"low":2981,"close":2982,"volume":2983},"2005-02-07",14.1628,14.7212,14.067,14.6227,2314500,{"time":2985,"open":2986,"high":2987,"low":2915,"close":2988,"volume":2989},"2005-02-14",14.6528,14.9347,14.4092,1970700,{"time":2991,"open":2992,"high":2993,"low":2994,"close":2995,"volume":2996},"2005-02-21",14.2778,14.9128,14.171,14.8937,2148300,{"time":2998,"open":2999,"high":2730,"low":3000,"close":2982,"volume":3001},"2005-02-28",14.9594,14.4913,2022600,{"time":3003,"open":3004,"high":2504,"low":3005,"close":3006,"volume":3007},"2005-03-07",14.713,14.3462,14.4146,2168700,{"time":3009,"open":3010,"high":3011,"low":3012,"close":2847,"volume":3013},"2005-03-14",14.4256,14.5132,13.8645,2234100,{"time":3015,"open":2955,"high":3016,"low":3017,"close":3018,"volume":3019},"2005-03-21",14.1108,13.8042,13.9849,2228100,{"time":3021,"open":3022,"high":3023,"low":3024,"close":3025,"volume":3026},"2005-03-28",14.0999,14.1792,13.7221,13.7714,984600,{"time":3028,"open":3029,"high":3030,"low":3031,"close":3032,"volume":3033},"2005-04-04",13.7249,14.0369,13.6236,13.911,1312500,{"time":3035,"open":3036,"high":3037,"low":3038,"close":3039,"volume":3040},"2005-04-11",13.9329,13.9685,12.7832,12.8243,1878900,{"time":3042,"open":3043,"high":3044,"low":3045,"close":3046,"volume":2989},"2005-04-18",12.8297,13.4675,12.7805,13.2486,{"time":3048,"open":3049,"high":3050,"low":2828,"close":2836,"volume":3051},"2005-04-25",13.3307,13.5031,2402100,{"time":3053,"open":2836,"high":3054,"low":3055,"close":3056,"volume":3057},"2005-05-02",13.5743,13.0706,13.5332,1261200,{"time":3059,"open":3060,"high":3061,"low":3062,"close":3063,"volume":3064},"2005-05-09",13.5442,14.015,13.2705,13.9438,1468500,{"time":3066,"open":2804,"high":3067,"low":3068,"close":2988,"volume":3069},"2005-05-16",14.4393,13.8562,4691700,{"time":3071,"open":3010,"high":3072,"low":3073,"close":3074,"volume":3075},"2005-05-23",14.7814,14.3407,14.6747,1954200,{"time":3077,"open":3078,"high":2504,"low":3079,"close":3080,"volume":3081},"2005-05-30",14.7349,14.5871,14.8417,2939400,{"time":3083,"open":3084,"high":3085,"low":3086,"close":3087,"volume":3088},"2005-06-06",14.7951,15.0196,14.5953,14.7869,3230400,{"time":3090,"open":3091,"high":3092,"low":3093,"close":3094,"volume":3095},"2005-06-13",14.7404,14.9019,14.4475,14.8088,1313700,{"time":3097,"open":3098,"high":3099,"low":3100,"close":3101,"volume":3102},"2005-06-20",14.6829,15.318,14.6336,14.672,2456700,{"time":3104,"open":3105,"high":2516,"low":3106,"close":3107,"volume":3108},"2005-06-27",14.6172,14.3873,14.4694,3126600,{"time":3110,"open":3111,"high":2717,"low":3112,"close":3113,"volume":3114},"2005-07-04",14.4283,14.4064,15.1811,2341200,{"time":3116,"open":3117,"high":2525,"low":3117,"close":3118,"volume":3119},"2005-07-11",15.3289,15.8161,9041700,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2005-07-18",15.7669,16.3718,15.6464,16.0516,3154500,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3132,"volume":3133},"2005-07-25",16.1173,16.2596,15.9202,16.1063,2121300,{"time":3135,"open":3136,"high":3137,"low":3138,"close":3139,"volume":3140},"2005-08-01",16.1419,16.4923,15.8873,15.964,2323500,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"2005-08-08",15.9831,16.2103,15.682,15.7395,2688900,{"time":3149,"open":3146,"high":3150,"low":3151,"close":3152,"volume":3153},"2005-08-15",16.0351,15.6081,15.7012,2495700,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3159,"volume":3160},"2005-08-22",15.849,16.0789,15.6711,15.7231,10454700,{"time":3162,"open":3163,"high":2542,"low":2738,"close":3164,"volume":3165},"2005-08-29",15.6848,15.9229,3191100,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"2005-09-05",16.0297,16.5388,16.0242,16.4813,3504600,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2005-09-12",16.5005,16.7523,16.2377,16.3965,1822800,{"time":3181,"open":3182,"high":3178,"low":3183,"close":3138,"volume":3184},"2005-09-19",16.3472,15.578,1832400,{"time":3186,"open":3187,"high":2772,"low":3188,"close":3189,"volume":3190},"2005-09-26",16.1253,15.6488,16.2294,2301300,{"time":3192,"open":3193,"high":3194,"low":3195,"close":3196,"volume":3197},"2005-10-03",16.3499,16.5389,15.5036,15.7666,6195600,{"time":3199,"open":3200,"high":3200,"low":3201,"close":3202,"volume":3203},"2005-10-10",15.6378,14.819,15.2215,3208500,{"time":3205,"open":3206,"high":3207,"low":3208,"close":3209,"volume":3210},"2005-10-17",15.238,15.4708,14.7751,15.3749,1892400,{"time":3212,"open":3213,"high":3214,"low":3215,"close":3216,"volume":3217},"2005-10-24",15.4242,15.5502,14.5889,14.9614,2922900,{"time":3219,"open":3220,"high":3221,"low":3222,"close":3223,"volume":3224},"2005-10-31",15.1503,16.0568,15.0709,15.9993,4671600,{"time":3226,"open":3227,"high":3228,"low":3229,"close":3230,"volume":3231},"2005-11-07",16.0486,16.5224,15.8843,16.3225,2976900,{"time":3233,"open":3234,"high":3235,"low":3236,"close":3237,"volume":3238},"2005-11-14",16.3608,16.8127,16.1335,16.7224,3078000,{"time":3240,"open":3241,"high":3242,"low":3243,"close":3244,"volume":3245},"2005-11-21",16.684,17.1003,16.5881,17.0263,2926200,{"time":3247,"open":3248,"high":3249,"low":3250,"close":3251,"volume":3252},"2005-11-28",17.1222,17.7028,16.747,17.5001,3159300,{"time":3254,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},"2005-12-05",17.4727,17.6343,16.8428,17.2016,2767500,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"2005-12-12",17.3495,17.5056,17.1386,17.1441,1188000,{"time":3268,"open":3265,"high":3269,"low":3270,"close":3271,"volume":3272},"2005-12-19",17.2372,16.6785,17.1331,1472700,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"2005-12-26",17.2591,17.2783,16.5635,16.6977,4208400,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"2006-01-02",16.8867,18.2094,16.632,18.1711,3376500,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"2006-01-09",18.2533,18.7216,18.1273,18.267,6453300,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"2006-01-16",18.0396,18.4614,17.5166,17.6288,7674000,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2006-01-23",17.6891,18.7764,17.5385,18.4477,2622000,{"time":3309,"open":3310,"high":3310,"low":3311,"close":3312,"volume":3313},"2006-01-30",18.5271,17.8863,17.9109,1474500,{"time":3315,"open":3316,"high":3317,"low":3318,"close":3319,"volume":3320},"2006-02-06",17.9794,18.7325,17.8835,18.2943,1305900,{"time":3322,"open":3323,"high":3324,"low":3325,"close":3326,"volume":3327},"2006-02-13",18.1574,18.5134,17.9383,18.1766,1291500,{"time":3329,"open":3330,"high":3285,"low":3331,"close":3332,"volume":3333},"2006-02-20",18.1081,17.6206,17.8342,5950500,{"time":3335,"open":3336,"high":3337,"low":3338,"close":3339,"volume":3340},"2006-02-27",17.8096,18.6613,17.7274,18.2861,4030800,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2006-03-06",18.3519,18.3875,17.1688,17.2646,4873500,{"time":3349,"open":3350,"high":3351,"low":3264,"close":3350,"volume":3352},"2006-03-13",17.3303,17.826,2823000,{"time":3354,"open":3355,"high":3356,"low":3269,"close":3357,"volume":3358},"2006-03-20",17.3522,17.7877,17.722,4271400,{"time":3360,"open":3361,"high":87,"low":3362,"close":3363,"volume":3364},"2006-03-27",17.7384,17.2947,17.8534,4648500,{"time":3366,"open":3332,"high":3367,"low":3332,"close":3339,"volume":3368},"2006-04-03",18.7188,2592600,{"time":3370,"open":3371,"high":3339,"low":3372,"close":3373,"volume":3374},"2006-04-10",18.2286,17.7548,18.1163,1676700,{"time":3376,"open":3377,"high":3378,"low":3379,"close":3380,"volume":3381},"2006-04-17",18.1848,19.0064,17.774,18.3108,2774100,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2006-04-24",18.1382,18.5764,17.9739,18.2724,2307600,{"time":3390,"open":3391,"high":3392,"low":3393,"close":3394,"volume":3395},"2006-05-01",18.2889,18.8147,18.0972,18.7654,1254300,{"time":3397,"open":3398,"high":3399,"low":3400,"close":3401,"volume":3402},"2006-05-08",18.8065,18.8832,17.4755,17.5275,6118800,{"time":3404,"open":3405,"high":3406,"low":3237,"close":3407,"volume":3408},"2006-05-15",17.5138,17.6371,17.0428,5853000,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2006-05-22",16.81,16.9469,16.1774,16.6621,3140700,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3421,"volume":3422},"2006-05-29",16.5991,17.103,16.2814,16.8921,1130400,{"time":3424,"open":3425,"high":3425,"low":3426,"close":3427,"volume":3428},"2006-06-05",16.8374,15.468,15.7748,1752600,{"time":1067,"open":3430,"high":3431,"low":3206,"close":3432,"volume":3433},15.8104,16.1883,15.9446,2178000,{"time":3435,"open":3436,"high":3437,"low":3438,"close":3439,"volume":3440},"2006-06-19",16.013,16.1993,15.6177,15.7054,1459500,{"time":1084,"open":3442,"high":3443,"low":3444,"close":3445,"volume":3446},15.7575,15.963,15.1327,15.8808,1959900,{"time":1101,"open":3448,"high":3449,"low":3450,"close":3451,"volume":3452},15.9575,16.0315,15.2094,15.3163,823800,{"time":1119,"open":3454,"high":3455,"low":3456,"close":3457,"volume":3458},15.3437,15.456,14.4941,14.6038,3005100,{"time":1138,"open":3460,"high":3461,"low":3462,"close":3463,"volume":3464},14.6805,15.0916,13.9187,13.9543,2561400,{"time":1154,"open":3466,"high":3467,"low":3466,"close":3468,"volume":3469},14.1543,15.1902,15.1546,4570500,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3475,"volume":3476},"2006-07-31",15.0943,15.5848,14.7517,15.1683,3331500,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3482,"volume":3483},"2006-08-07",15.097,15.4533,14.823,14.8641,1649400,{"time":3485,"open":3486,"high":3487,"low":3488,"close":3489,"volume":3490},"2006-08-14",15.0066,16.4207,14.9792,16.1822,4012500,{"time":3492,"open":3493,"high":3494,"low":3495,"close":3496,"volume":3497},"2006-08-21",15.9822,16.0946,15.6725,15.8945,2802600,{"time":3499,"open":3500,"high":3501,"low":3500,"close":3502,"volume":3503},"2006-08-28",15.9109,16.7358,16.4152,2721600,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3489,"volume":3509},"2006-09-04",16.3412,16.6235,15.8616,1846800,{"time":3511,"open":3512,"high":3513,"low":3512,"close":3514,"volume":3515},"2006-09-11",16.1631,17.2894,16.9797,3678000,{"time":3517,"open":3518,"high":3519,"low":3520,"close":3521,"volume":3522},"2006-09-18",17.0016,17.3387,16.4947,16.5193,2438400,{"time":3524,"open":3525,"high":3526,"low":3527,"close":2710,"volume":3528},"2006-09-25",16.5659,17.1224,16.4316,2080800,{"time":3530,"open":3531,"high":3532,"low":3533,"close":3534,"volume":3535},"2006-10-02",16.7988,16.9825,16.4477,16.7933,2213400,{"time":3537,"open":3538,"high":3539,"low":3540,"close":3541,"volume":3542},"2006-10-09",16.7741,17.5969,16.7713,17.5228,3747900,{"time":3544,"open":3545,"high":3546,"low":3547,"close":3548,"volume":3549},"2006-10-16",17.6545,17.7367,16.4203,16.4833,6297300,{"time":3551,"open":3552,"high":3553,"low":3554,"close":3555,"volume":3556},"2006-10-23",16.4285,16.8838,16.3462,16.4669,4534500,{"time":3558,"open":3559,"high":3560,"low":3561,"close":3562,"volume":3563},"2006-10-30",16.4532,16.8673,16.231,16.3901,5556600,{"time":3565,"open":3566,"high":3567,"low":3568,"close":3569,"volume":3570},"2006-11-06",16.4422,16.999,16.3874,16.5931,2481000,{"time":3572,"open":3573,"high":3574,"low":3573,"close":3575,"volume":3576},"2006-11-13",16.6123,17.6051,17.4186,5825100,{"time":3578,"open":3579,"high":3580,"low":3581,"close":3582,"volume":3583},"2006-11-20",17.35,17.6791,17.3061,17.5283,5509500,{"time":3585,"open":3586,"high":3587,"low":3588,"close":3589,"volume":3590},"2006-11-27",17.4597,17.5832,16.7905,17.0017,4448100,{"time":3592,"open":3593,"high":3594,"low":3595,"close":3596,"volume":3597},"2006-12-04",17.0374,17.5749,16.9743,17.1196,2927700,{"time":3599,"open":3526,"high":3600,"low":3601,"close":3602,"volume":3603},"2006-12-11",17.2321,16.8399,17.1032,5711700,{"time":3605,"open":3606,"high":3581,"low":3607,"close":3607,"volume":3608},"2006-12-18",17.1718,16.604,4429200,{"time":3610,"open":3611,"high":3612,"low":3611,"close":3613,"volume":3614},"2006-12-25",16.5683,16.9496,16.7356,1181400,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2007-01-01",16.9222,17.0676,16.5272,16.689,1213200,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2007-01-08",16.6972,17.3089,16.6314,17.1992,2058900,{"time":3630,"open":3631,"high":3631,"low":2066,"close":3632,"volume":3633},"2007-01-15",17.1307,16.475,2084700,{"time":3635,"open":3636,"high":3637,"low":3638,"close":3639,"volume":3640},"2007-01-22",16.412,16.8179,16.2117,16.6835,1835100,{"time":3642,"open":3643,"high":3532,"low":3644,"close":3645,"volume":3646},"2007-01-29",16.6506,16.4476,16.9277,1973100,{"time":3648,"open":3649,"high":3650,"low":3651,"close":2678,"volume":3652},"2007-02-05",16.9853,17.287,16.7521,2682900,{"time":3654,"open":3655,"high":3606,"low":3656,"close":3657,"volume":3658},"2007-02-12",16.7878,16.6177,17.1389,2928900,{"time":3660,"open":3567,"high":3661,"low":3662,"close":3663,"volume":3664},"2007-02-19",17.6381,16.9359,17.5833,1967100,{"time":3666,"open":3667,"high":3668,"low":3669,"close":3669,"volume":3670},"2007-02-26",17.6409,17.6463,16.5162,3591000,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2007-03-05",16.3708,17.095,16.3379,16.9304,1351500,{"time":3679,"open":3680,"high":3681,"low":3669,"close":3682,"volume":3683},"2007-03-12",16.9194,17.1361,16.7,1185900,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3612,"volume":3689},"2007-03-19",16.8015,17.1499,16.6067,1131900,{"time":3691,"open":3692,"high":3693,"low":3694,"close":3695,"volume":3696},"2007-03-26",16.9565,16.9867,16.3716,16.5583,1644900,{"time":3698,"open":3699,"high":3700,"low":3701,"close":3702,"volume":3703},"2007-04-02",16.6654,16.94,16.4265,16.9235,1178100,{"time":3705,"open":3706,"high":3707,"low":3708,"close":3709,"volume":3710},"2007-04-09",16.9455,17.0526,16.8164,16.9977,573600,{"time":3712,"open":3713,"high":3714,"low":3715,"close":3716,"volume":3717},"2007-04-16",17.0196,17.7418,16.9894,17.6292,2155800,{"time":3719,"open":3720,"high":3721,"low":3722,"close":3723,"volume":3724},"2007-04-23",17.5853,18.1098,17.4782,17.8214,2402400,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2007-04-30",17.7803,18.0741,17.4453,18.0274,1234200,{"time":3733,"open":3734,"high":3735,"low":3736,"close":3737,"volume":3738},"2007-05-07",18.0658,18.2581,17.761,18.151,1385400,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2007-05-14",18.2855,18.2883,17.6896,17.8324,1592100,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2007-05-21",17.8489,18.0686,17.2695,17.4535,3235200,{"time":3754,"open":3755,"high":3756,"low":3757,"close":3758,"volume":3759},"2007-05-28",17.4809,17.9587,17.3189,17.8736,1817400,{"time":3761,"open":3762,"high":3763,"low":3764,"close":3765,"volume":3766},"2007-06-04",17.805,17.9725,17.1926,17.6732,1341000,{"time":3768,"open":3769,"high":3770,"low":3771,"close":3772,"volume":3773},"2007-06-11",17.6265,18.3048,17.415,18.28,1126800,{"time":3775,"open":3776,"high":3777,"low":3778,"close":3779,"volume":3780},"2007-06-18",18.2718,18.5629,17.9862,18.3157,1965300,{"time":3782,"open":3783,"high":3784,"low":3785,"close":3786,"volume":3787},"2007-06-25",18.3322,18.4009,17.9038,18.1019,1168200,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2007-07-02",18.2669,18.6766,18.2064,18.6601,933000,{"time":3796,"open":3797,"high":3798,"low":3799,"close":3800,"volume":3801},"2007-07-09",18.6986,19.2101,18.4979,19.0891,1353900,{"time":3803,"open":3804,"high":3805,"low":3806,"close":3807,"volume":3808},"2007-07-16",19.1111,19.5923,18.9681,19.0479,1902900,{"time":3810,"open":3811,"high":3812,"low":3813,"close":3814,"volume":3815},"2007-07-23",19.1056,19.2403,18.0497,18.0799,2841600,{"time":3817,"open":3818,"high":3819,"low":3820,"close":3820,"volume":3821},"2007-07-30",18.2752,18.6024,17.6757,5007000,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2007-08-06",17.695,18.5446,17.5575,18.0607,8455200,{"time":3830,"open":3831,"high":3831,"low":3832,"close":3833,"volume":3834},"2007-08-13",18.2449,16.7518,17.5657,7807500,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2007-08-20",17.684,18.1349,17.596,18.1239,1266900,{"time":3843,"open":3827,"high":3844,"low":3845,"close":3846,"volume":3847},"2007-08-27",18.3962,17.4585,18.3577,1604700,{"time":3849,"open":3844,"high":3850,"low":3851,"close":3852,"volume":3853},"2007-09-03",18.8389,18.0222,18.1679,2165100,{"time":3855,"open":3856,"high":3857,"low":3858,"close":3859,"volume":3860},"2007-09-10",18.3907,18.5419,17.9067,17.9672,2509500,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":3867},"2007-09-17",17.8847,18.7454,17.8132,18.6216,1555200,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3873,"volume":3874},"2007-09-24",18.6574,18.8889,18.4292,18.5778,2088900,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":3881},"2007-10-01",18.6879,19.0624,18.4209,18.8696,2221200,{"time":3883,"open":3884,"high":3885,"low":3886,"close":3887,"volume":3888},"2007-10-08",18.9247,19.1339,18.1648,18.5365,3397800,{"time":3890,"open":3891,"high":3892,"low":3893,"close":3894,"volume":3895},"2007-10-15",18.6108,18.9963,18.2887,18.3052,3207600,{"time":3897,"open":3898,"high":3899,"low":3900,"close":3901,"volume":3902},"2007-10-22",18.1208,18.5282,17.182,17.405,2269500,{"time":3904,"open":3905,"high":3906,"low":3907,"close":3908,"volume":3909},"2007-10-29",17.449,17.8592,17.3747,17.6252,2812500,{"time":3911,"open":3912,"high":3913,"low":3914,"close":3915,"volume":3916},"2007-11-05",17.4188,17.8097,16.7883,16.9232,5558700,{"time":3918,"open":3919,"high":3920,"low":3921,"close":3922,"volume":3923},"2007-11-12",16.8213,17.0691,16.4332,16.5185,2811000,{"time":1169,"open":3925,"high":3926,"low":3927,"close":3928,"volume":3929},16.4579,16.5736,15.5329,15.9321,4536900,{"time":1183,"open":3931,"high":3250,"low":3932,"close":3933,"volume":3934},16.0229,15.5219,16.2817,3293400,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3940,"volume":3941},"2007-12-03",16.3175,16.9177,16.1083,16.8544,3576900,{"time":3943,"open":3944,"high":3945,"low":3946,"close":3947,"volume":3948},"2007-12-10",16.8819,17.1903,16.5047,16.5378,4803000,{"time":3950,"open":3951,"high":3952,"low":3953,"close":3954,"volume":3955},"2007-12-17",16.4442,16.8268,16.0725,16.7167,2810400,{"time":3957,"open":3958,"high":3959,"low":3960,"close":3961,"volume":3962},"2007-12-24",16.7911,16.9549,16.4394,16.5166,1025400,{"time":59,"open":3964,"high":3965,"low":3966,"close":3967,"volume":3968},16.4836,16.5442,14.8517,14.9896,2057100,{"time":76,"open":3970,"high":3970,"low":3971,"close":3972,"volume":3973},15.0612,13.9035,13.9862,3492900,{"time":92,"open":3975,"high":3976,"low":3977,"close":3978,"volume":3979},14.1957,14.4355,13.3164,13.7933,1738800,{"time":109,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},13.2585,14.6919,12.8175,13.9614,2772300,{"time":1212,"open":3987,"high":3988,"low":3989,"close":3990,"volume":3991},13.898,14.8848,13.7271,14.8683,1802700,{"time":1228,"open":3993,"high":3988,"low":3994,"close":3995,"volume":3996},14.8821,13.3136,13.9008,1821600,{"time":3998,"open":3984,"high":3982,"low":3999,"close":4000,"volume":4001},"2008-02-11",13.8567,13.9228,1533000,{"time":4003,"open":4004,"high":4005,"low":4006,"close":4007,"volume":4008},"2008-02-18",14.113,14.4272,13.6637,14.0992,1885500,{"time":4010,"open":4011,"high":3982,"low":4012,"close":4013,"volume":4014},"2008-02-25",14.0468,13.796,13.8346,8637300,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2008-03-03",13.8319,14.0827,13.2888,13.5783,2450700,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2008-03-10",13.5452,14.0469,13.366,13.5755,3146400,{"time":1244,"open":4030,"high":4031,"low":4030,"close":4032,"volume":4033},12.9718,14.0634,13.7519,7514100,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4038,"volume":4039},"2008-03-24",13.7547,14.3556,13.5149,3437100,{"time":4041,"open":4042,"high":4043,"low":4042,"close":4044,"volume":4045},"2008-03-31",13.5342,14.6615,14.5568,4583700,{"time":4047,"open":4048,"high":4049,"low":4050,"close":4018,"volume":4051},"2008-04-07",14.6257,14.7553,14.0413,8204400,{"time":4053,"open":4054,"high":4055,"low":4056,"close":4057,"volume":4058},"2008-04-14",13.9752,14.7608,13.5672,14.6367,3073500,{"time":4060,"open":4061,"high":4062,"low":4063,"close":4064,"volume":4065},"2008-04-21",14.5403,15.2156,14.2563,15.0364,6147000,{"time":4067,"open":4068,"high":4069,"low":4070,"close":4071,"volume":4072},"2008-04-28",14.9482,15.4582,14.6312,15.2762,8077200,{"time":4074,"open":4075,"high":4076,"low":4077,"close":4078,"volume":4079},"2008-05-05",15.2128,15.618,15.0309,15.2955,9381600,{"time":4081,"open":4082,"high":4083,"low":4082,"close":4084,"volume":4085},"2008-05-12",15.2183,16.2051,16.2024,1578000,{"time":4087,"open":4088,"high":4089,"low":4090,"close":4091,"volume":4092},"2008-05-19",16.2355,16.5221,15.2321,15.4471,1607400,{"time":4094,"open":4095,"high":4096,"low":4095,"close":4097,"volume":4098},"2008-05-26",15.4223,16.0453,15.9653,1328400,{"time":4100,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},"2008-06-02",15.9295,16.1032,15.4637,15.811,2128800,{"time":4107,"open":4108,"high":4108,"low":4109,"close":4110,"volume":4111},"2008-06-09",15.7228,14.623,15.1274,5562900,{"time":4113,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},"2008-06-16",15.0585,15.5684,14.7966,14.9289,4132500,{"time":4120,"open":4121,"high":4122,"low":4123,"close":4124,"volume":4125},"2008-06-23",15.1168,15.2578,14.086,14.2933,6759600,{"time":4127,"open":4128,"high":4129,"low":4130,"close":4131,"volume":4132},"2008-06-30",14.1966,14.437,13.1796,13.3675,2310300,{"time":127,"open":4134,"high":4135,"low":4136,"close":4137,"volume":4138},13.4366,13.735,12.7954,13.1215,12787200,{"time":1259,"open":4140,"high":4141,"low":4142,"close":4135,"volume":4143},13.2017,13.8788,12.7567,12206100,{"time":1274,"open":4145,"high":4146,"low":4147,"close":4148,"volume":4149},13.818,13.8345,12.5882,12.812,7737600,{"time":1288,"open":4151,"high":4152,"low":4153,"close":1289,"volume":4154},12.6904,13.2652,12.5633,9259500,{"time":4156,"open":4157,"high":4158,"low":4159,"close":4160,"volume":4161},"2008-08-04",12.9308,13.8318,12.8424,13.7903,3080700,{"time":4163,"open":4164,"high":4165,"low":4166,"close":4167,"volume":4168},"2008-08-11",13.8566,14.4536,13.7848,14.332,4325700,{"time":4170,"open":4171,"high":4171,"low":4172,"close":4173,"volume":4174},"2008-08-18",14.4342,13.6604,13.9395,3932100,{"time":4176,"open":4164,"high":4177,"low":4178,"close":4179,"volume":4180},"2008-08-25",13.9478,13.4587,13.5582,2808300,{"time":145,"open":4182,"high":4183,"low":4184,"close":4185,"volume":4186},13.7682,13.8401,12.1791,12.5108,4184400,{"time":163,"open":4188,"high":4188,"low":4189,"close":4190,"volume":4191},12.8396,11.7121,12.0465,7110600,{"time":180,"open":4193,"high":4194,"low":4195,"close":4196,"volume":4197},11.596,12.9474,11.0516,12.1626,7328700,{"time":1308,"open":4199,"high":4200,"low":4201,"close":4202,"volume":4203},11.9387,12.0879,11.1483,11.7784,1733700,{"time":199,"open":4205,"high":4205,"low":4206,"close":4207,"volume":4208},11.7397,10.3386,10.3496,5629800,{"time":217,"open":4210,"high":4211,"low":4212,"close":4213,"volume":4214},10.0705,10.1203,8.4815,9.048,6895500,{"time":237,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},9.2304,10.2667,8.2079,8.8684,5076300,{"time":256,"open":4222,"high":4223,"low":4224,"close":4225,"volume":4226},9.0701,9.1585,7.4838,8.1636,2808900,{"time":1344,"open":4228,"high":4229,"low":4228,"close":4230,"volume":4231},7.9453,9.3962,9.2276,3078900,{"time":1361,"open":4233,"high":4234,"low":4235,"close":4236,"volume":4237},9.3299,9.5758,8.3516,8.5505,1075800,{"time":273,"open":4239,"high":4240,"low":4241,"close":4242,"volume":4243},8.6196,8.65,7.329,7.6524,1659300,{"time":291,"open":4245,"high":4246,"low":4247,"close":4248,"volume":4249},7.5363,7.6717,6.3286,6.757,1710300,{"time":1388,"open":4251,"high":4252,"low":4251,"close":4253,"volume":4254},6.7459,7.6054,7.481,1252800,{"time":1404,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},7.2102,7.3843,6.6685,7.2074,2593200,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4266,"volume":4267},"2008-12-08",7.3898,8.0503,7.1494,7.9951,3036600,{"time":4269,"open":4270,"high":4271,"low":4272,"close":4270,"volume":4273},"2008-12-15",8.0365,8.4621,7.7049,1600800,{"time":4275,"open":4276,"high":4276,"low":4277,"close":4278,"volume":4279},"2008-12-22",7.9833,7.4648,7.5373,770700,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4285,"volume":4286},"2008-12-29",7.5317,8.3038,7.384,8.276,1084200,{"time":4288,"open":4289,"high":4290,"low":4291,"close":4292,"volume":4293},"2009-01-05",8.2035,8.7944,7.9916,8.0084,1641900,{"time":4295,"open":4291,"high":4291,"low":4296,"close":4297,"volume":4298},"2009-01-12",7.2864,7.908,1962600,{"time":4300,"open":4301,"high":4301,"low":4302,"close":4303,"volume":4304},"2009-01-19",7.8941,7.1833,7.685,1644000,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2009-01-26",7.699,8.3457,7.6348,7.7017,2947200,{"time":4313,"open":4314,"high":4315,"low":4282,"close":4316,"volume":4317},"2009-02-02",7.5568,8.7052,8.6551,4390500,{"time":4319,"open":4320,"high":4321,"low":4322,"close":4323,"volume":4324},"2009-02-09",8.6272,8.708,7.8774,8.3011,3880800,{"time":4326,"open":4327,"high":4291,"low":4328,"close":4329,"volume":4330},"2009-02-16",7.9889,7.2474,7.4258,2414700,{"time":4332,"open":4333,"high":4334,"low":4335,"close":4336,"volume":4337},"2009-02-23",7.4565,8.0446,7.0829,7.5763,3603300,{"time":4339,"open":4329,"high":4340,"low":4341,"close":4342,"volume":4343},"2009-03-02",7.7547,7.1443,7.4063,4618800,{"time":4345,"open":4346,"high":4347,"low":4348,"close":4349,"volume":4350},"2009-03-09",7.3366,8.4878,7.2362,8.4571,3690600,{"time":4352,"open":4353,"high":4354,"low":4355,"close":4356,"volume":4357},"2009-03-16",8.7192,8.9227,8.1477,8.4293,5021400,{"time":4359,"open":4315,"high":4360,"low":4361,"close":4362,"volume":4363},"2009-03-23",9.2126,8.5045,9.0397,4367100,{"time":4365,"open":4366,"high":4367,"low":4368,"close":4367,"volume":4369},"2009-03-30",9.0258,9.4662,8.4794,3087900,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2009-04-06",9.3491,9.6362,8.8948,9.5498,4183200,{"time":4378,"open":4379,"high":4380,"low":4381,"close":2342,"volume":4382},"2009-04-13",9.5526,9.7561,9.1289,5951100,{"time":4384,"open":4385,"high":4386,"low":4387,"close":4388,"volume":4389},"2009-04-20",9.4885,9.7645,8.984,9.5693,6418200,{"time":4391,"open":4392,"high":4393,"low":4394,"close":4395,"volume":4396},"2009-04-27",9.3882,10.007,9.2739,9.7868,6032700,{"time":4398,"open":4399,"high":4400,"low":4401,"close":4402,"volume":4403},"2009-05-04",9.9707,10.3387,9.2293,9.3714,6256200,{"time":4405,"open":4360,"high":4406,"low":4407,"close":4362,"volume":4408},"2009-05-11",9.561,8.892,9253500,{"time":4410,"open":4411,"high":4412,"low":4411,"close":4413,"volume":4414},"2009-05-18",9.1206,10.0126,9.4718,5714700,{"time":4416,"open":4417,"high":4418,"low":4417,"close":2162,"volume":4419},"2009-05-25",9.3631,10.2216,4022400,{"time":4421,"open":4422,"high":2230,"low":4423,"close":4424,"volume":4425},"2009-06-01",10.3359,10.1073,10.2746,4375800,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2009-06-08",10.23,10.9101,10.0767,10.5728,3968700,{"time":4434,"open":4435,"high":4436,"low":4437,"close":4438,"volume":4439},"2009-06-15",10.4112,10.5282,10.0683,10.2997,4371000,{"time":4441,"open":4442,"high":4443,"low":4444,"close":4445,"volume":4446},"2009-06-22",10.2289,10.3939,9.6974,10.2513,2286000,{"time":4448,"open":4449,"high":4450,"low":4451,"close":4452,"volume":4453},"2009-06-29",10.2904,10.5729,10.1338,10.3212,2719200,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2009-07-06",10.2541,10.3408,9.6555,10.0639,2938500,{"time":4462,"open":4463,"high":4464,"low":4465,"close":4466,"volume":4467},"2009-07-13",10.0723,11.317,9.9016,11.303,4162200,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2009-07-20",11.3841,11.9099,11.1547,11.7561,5741400,{"time":4476,"open":4477,"high":4478,"low":4479,"close":4480,"volume":4481},"2009-07-27",11.7729,12.1281,11.5771,11.84,2482500,{"time":4483,"open":4484,"high":4485,"low":4486,"close":4487,"volume":4488},"2009-08-03",11.9715,12.0666,11.6078,11.7085,3331200,{"time":4490,"open":4491,"high":4492,"low":4493,"close":4494,"volume":4495},"2009-08-10",11.6358,11.9827,11.4344,11.7197,2746200,{"time":4497,"open":4498,"high":4499,"low":4500,"close":4501,"volume":4502},"2009-08-17",11.5183,12.0078,11.3477,11.9966,2040000,{"time":4504,"open":4505,"high":4506,"low":4507,"close":4508,"volume":4509},"2009-08-24",12.0414,12.5113,11.826,12.3295,2155500,{"time":4511,"open":4512,"high":4513,"low":4514,"close":4515,"volume":4516},"2009-08-31",12.2344,12.4078,11.7505,12.3043,2244900,{"time":4518,"open":4519,"high":4520,"low":4521,"close":4522,"volume":4523},"2009-09-07",12.4386,12.9029,12.3183,12.6512,3657300,{"time":4525,"open":4526,"high":4527,"low":4528,"close":4529,"volume":4530},"2009-09-14",12.5533,12.8246,12.4218,12.5561,2076900,{"time":4532,"open":4533,"high":4534,"low":4535,"close":4536,"volume":4537},"2009-09-21",12.4777,12.9365,12.2428,12.3603,3623400,{"time":4539,"open":4540,"high":4541,"low":4542,"close":4543,"volume":4544},"2009-09-28",12.4554,12.7239,11.7617,11.7869,4684500,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4529,"volume":4550},"2009-10-05",11.8428,12.57,11.7701,5051100,{"time":4552,"open":4553,"high":4554,"low":4555,"close":4556,"volume":4557},"2009-10-12",12.6148,13.0092,12.254,12.3966,4275600,{"time":4559,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},"2009-10-19",12.4274,12.7491,12.0778,12.1253,4622400,{"time":4566,"open":4567,"high":4536,"low":4568,"close":4569,"volume":4570},"2009-10-26",12.1113,11.3114,11.3561,6315900,{"time":4572,"open":4573,"high":4574,"low":4575,"close":4576,"volume":4577},"2009-11-02",11.3645,11.8568,11.0317,11.703,4263300,{"time":4579,"open":4580,"high":4540,"low":4581,"close":4582,"volume":4583},"2009-11-09",11.854,11.8344,12.2931,3394800,{"time":4585,"open":4586,"high":4587,"low":4588,"close":4589,"volume":4590},"2009-11-16",12.4721,12.626,11.9183,12.005,1109400,{"time":4592,"open":4593,"high":4594,"low":4595,"close":4596,"volume":4597},"2009-11-23",12.1421,12.3071,11.8652,12.1057,726900,{"time":4599,"open":4563,"high":4600,"low":4601,"close":4602,"volume":4603},"2009-11-30",13.1798,11.9547,13.0679,1147200,{"time":4605,"open":4606,"high":4607,"low":4608,"close":4609,"volume":4610},"2009-12-07",13.0707,13.3085,12.9728,13.026,1691100,{"time":4612,"open":4613,"high":4614,"low":4602,"close":4607,"volume":4615},"2009-12-14",13.1434,13.4903,1225800,{"time":4617,"open":4618,"high":4619,"low":4618,"close":4620,"volume":4621},"2009-12-21",13.4355,13.8851,13.8823,1795800,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4146,"volume":4627},"2009-12-28",13.9273,13.9975,13.6322,1291200,{"time":4629,"open":4630,"high":4631,"low":4632,"close":3030,"volume":4633},"2010-01-04",13.9919,14.1268,13.7334,1749900,{"time":4635,"open":4636,"high":4637,"low":4638,"close":2963,"volume":4639},"2010-01-11",14.0931,14.1352,13.1601,1844100,{"time":4641,"open":4642,"high":4643,"low":4644,"close":4645,"volume":4646},"2010-01-18",13.2079,13.5591,12.6009,12.6374,2810100,{"time":4648,"open":4649,"high":4650,"low":4651,"close":4652,"volume":4653},"2010-01-25",12.7161,12.9044,11.9967,12.0782,4018200,{"time":4655,"open":4656,"high":4657,"low":4658,"close":4659,"volume":4660},"2010-02-01",12.1344,12.688,11.9882,12.3451,4265700,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":2916},"2010-02-08",12.3564,13.0083,12.1878,12.8903,{"time":4668,"open":4664,"high":4669,"low":4670,"close":4671,"volume":4672},"2010-02-15",13.3118,12.9381,13.2416,3164700,{"time":4674,"open":4669,"high":4675,"low":4676,"close":4677,"volume":4678},"2010-02-22",13.3315,12.7582,13.0421,2300100,{"time":4680,"open":4681,"high":4682,"low":4681,"close":4683,"volume":4684},"2010-03-01",13.1067,13.517,13.4243,1697700,{"time":4686,"open":4687,"high":4688,"low":4689,"close":4690,"volume":4691},"2010-03-08",13.4748,13.6884,13.3147,13.531,2267100,{"time":4693,"open":4694,"high":4695,"low":4696,"close":4697,"volume":4698},"2010-03-15",13.4804,14.0425,13.2978,13.6575,1317000,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2010-03-22",13.5676,14.2251,13.5142,13.8121,2396400,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4620,"volume":4711},"2010-03-29",13.8795,14.183,13.7755,1294800,{"time":4713,"open":4714,"high":4715,"low":4716,"close":4717,"volume":4718},"2010-04-05",13.9863,14.3488,13.9638,14.2055,1047000,{"time":4720,"open":4721,"high":4722,"low":4717,"close":4723,"volume":4724},"2010-04-12",14.2617,15.175,14.894,1677300,{"time":4726,"open":4727,"high":4728,"low":4729,"close":4730,"volume":4731},"2010-04-19",14.8378,15.0823,14.3516,14.9755,1755600,{"time":4733,"open":4734,"high":4735,"low":4736,"close":4736,"volume":4737},"2010-04-26",14.9558,15.1385,14.1689,1801800,{"time":313,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},14.2589,14.5371,6.5365,13.1011,8050200,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4675,"volume":4749},"2010-05-10",13.798,14.1465,13.0814,3399600,{"time":4751,"open":4675,"high":4752,"low":4753,"close":4754,"volume":4755},"2010-05-17",13.6631,12.5222,13.0112,5636700,{"time":4757,"open":4758,"high":4759,"low":4760,"close":4671,"volume":4761},"2010-05-24",12.9971,13.458,12.3086,4377300,{"time":4763,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},"2010-05-31",13.1685,13.5563,12.8847,12.9353,1842300,{"time":4770,"open":4771,"high":4748,"low":4656,"close":4772,"volume":4773},"2010-06-07",12.9746,12.9325,1863600,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2010-06-14",13.1348,13.7868,12.9549,13.6463,1534500,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":2256},"2010-06-21",13.8255,13.8876,12.7867,13.0154,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2010-06-28",13.0013,13.2327,11.9964,12.2504,2973000,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4797,"volume":4799},"2010-07-05",12.417,13.0351,12.1178,1087500,{"time":4801,"open":4802,"high":4803,"low":4802,"close":4804,"volume":4805},"2010-07-12",12.9646,13.6731,12.9702,2142600,{"time":4807,"open":4786,"high":4808,"low":4809,"close":4810,"volume":4811},"2010-07-19",13.5969,12.8263,13.5771,1617900,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2010-07-26",13.5545,13.8537,12.7755,12.9787,1488600,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2010-08-02",13.1368,13.2525,12.9561,13.1509,2785500,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2010-08-09",13.2779,13.2892,12.0162,12.1347,2452500,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2010-08-16",12.0811,12.5496,12.0049,12.3069,2061900,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":3996},"2010-08-23",12.3549,12.4283,11.6605,12.1658,{"time":4847,"open":4848,"high":4849,"low":4850,"close":4851,"volume":4852},"2010-08-30",12.1065,12.4791,11.5589,12.4311,1653300,{"time":4854,"open":4855,"high":4856,"low":4857,"close":4858,"volume":4859},"2010-09-06",12.3436,12.3888,11.7875,11.9597,1939500,{"time":4861,"open":4862,"high":4863,"low":4864,"close":4865,"volume":4866},"2010-09-13",12.0726,12.7388,12.0613,12.6597,3454800,{"time":4868,"open":4869,"high":4870,"low":4871,"close":4870,"volume":4872},"2010-09-20",12.7134,13.2356,12.4198,3463800,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2010-09-27",13.2045,13.594,13.0295,13.34,6735600,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2010-10-04",13.2638,13.5263,13.0069,13.4642,5593200,{"time":4888,"open":4889,"high":4890,"low":4891,"close":4892,"volume":4893},"2010-10-11",13.4557,13.8029,12.719,13.6618,4771800,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2010-10-18",13.5912,13.6872,13.2468,13.6505,5574000,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4906,"volume":4907},"2010-10-25",13.7323,14.3138,13.6194,14.2771,8145600,{"time":4909,"open":4910,"high":4911,"low":4912,"close":4913,"volume":4914},"2010-11-01",14.3703,15.0901,14.119,15.0223,3915300,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2010-11-08",14.9913,15.1296,14.2997,14.6751,4564200,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2010-11-15",14.7598,14.8812,14.2799,14.8304,1763700,{"time":4930,"open":4927,"high":4931,"low":4932,"close":4933,"volume":4934},"2010-11-22",15.313,14.805,15.1888,1723200,{"time":4936,"open":4937,"high":4938,"low":4939,"close":4940,"volume":4941},"2010-11-29",15.1098,15.8522,14.9348,15.8098,3664500,{"time":4943,"open":4944,"high":4945,"low":4946,"close":4947,"volume":4948},"2010-12-06",15.8409,16.0272,15.68,15.9707,1371000,{"time":4950,"open":4951,"high":4952,"low":4953,"close":4954,"volume":4955},"2010-12-13",16.0639,16.0752,15.5671,15.776,2971800,{"time":4957,"open":4958,"high":4959,"low":4960,"close":4961,"volume":4962},"2010-12-20",15.7477,15.7901,15.584,15.7139,2265300,{"time":4964,"open":4946,"high":4965,"low":4966,"close":4967,"volume":4968},"2010-12-27",15.7675,15.5191,15.7223,502800,{"time":4970,"open":4971,"high":4972,"low":4973,"close":4974,"volume":4975},"2011-01-03",15.7986,16.2982,15.6941,16.2276,5774700,{"time":4977,"open":4978,"high":4979,"low":4980,"close":4981,"volume":4982},"2011-01-10",16.1796,17.2268,16.1542,17.224,3699900,{"time":4984,"open":4985,"high":4981,"low":4986,"close":4987,"volume":4988},"2011-01-17",17.1591,16.349,16.4704,5159100,{"time":4990,"open":4991,"high":4992,"low":4993,"close":4994,"volume":4995},"2011-01-24",16.5296,17.272,16.5127,16.7272,3443400,{"time":4997,"open":4998,"high":4999,"low":5000,"close":4999,"volume":5001},"2011-01-31",16.7329,17.6785,16.4224,3217200,{"time":5003,"open":5004,"high":5005,"low":4979,"close":5006,"volume":5007},"2011-02-07",17.7293,17.7829,17.6474,2308800,{"time":5009,"open":5010,"high":5011,"low":5012,"close":5013,"volume":2199},"2011-02-14",17.6756,18.1188,17.5486,18.02,{"time":5015,"open":5016,"high":5017,"low":5018,"close":5019,"volume":5020},"2011-02-21",17.6728,17.718,16.7526,17.6926,3045300,{"time":5022,"open":5023,"high":5024,"low":5025,"close":5026,"volume":5027},"2011-02-28",17.7603,17.8111,17.1619,17.5881,10451100,{"time":5029,"open":5030,"high":5030,"low":4951,"close":5031,"volume":5032},"2011-03-07",17.6502,16.3546,6932700,{"time":5034,"open":5035,"high":5036,"low":5037,"close":2532,"volume":5038},"2011-03-14",16.2784,16.5212,15.6151,18130500,{"time":5040,"open":5041,"high":5042,"low":5043,"close":5044,"volume":5045},"2011-03-21",16.2502,16.8429,15.9933,16.6732,5096400,{"time":5047,"open":5048,"high":5049,"low":3555,"close":5050,"volume":5051},"2011-03-28",16.7778,17.0096,16.5206,2885700,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5057,"volume":5058},"2011-04-04",16.5828,17.0634,16.2803,16.8005,4414500,{"time":5060,"open":5057,"high":5061,"low":5062,"close":5063,"volume":5064},"2011-04-11",16.8231,16.1248,16.4556,3234000,{"time":5066,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},"2011-04-18",16.2549,17.0521,16.0428,16.9333,1637700,{"time":5073,"open":5074,"high":5075,"low":5076,"close":5077,"volume":5078},"2011-04-25",16.9475,17.2499,16.8824,17.1821,1304100,{"time":5080,"open":5081,"high":5081,"low":5082,"close":5083,"volume":5084},"2011-05-02",17.2386,16.6111,16.9899,1910400,{"time":5086,"open":5087,"high":5088,"low":5048,"close":5089,"volume":5090},"2011-05-09",17.0068,17.1651,16.8881,1335600,{"time":5092,"open":5061,"high":5093,"low":5094,"close":5095,"volume":5096},"2011-05-16",16.9955,16.2831,16.5686,2941200,{"time":5098,"open":2089,"high":3643,"low":5099,"close":5100,"volume":5101},"2011-05-23",16.0202,16.58,4207800,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2011-05-30",16.7581,16.8485,16.0174,16.0372,2474100,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2011-06-06",16.0033,16.1587,15.3305,15.435,4595400,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2011-06-13",15.4605,15.6612,14.8329,14.8838,3308700,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2011-06-20",14.8357,15.4318,14.8273,15.0608,4010400,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2011-06-27",15.0948,16.0975,14.9192,16.0578,1680300,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2011-07-04",16.0607,16.1966,15.667,15.8822,2394600,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2011-07-11",15.7009,15.8936,14.769,14.9475,3489300,{"time":5152,"open":5153,"high":5154,"low":5155,"close":5156,"volume":5157},"2011-07-18",14.871,15.7038,14.6274,15.6528,5045700,{"time":5159,"open":5160,"high":5161,"low":5162,"close":5163,"volume":5164},"2011-07-25",15.4913,15.7633,14.6501,14.8625,4148400,{"time":1423,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},15.0693,15.1231,13.0582,13.466,9967500,{"time":1440,"open":5172,"high":5173,"low":5174,"close":5175,"volume":5176},13.078,13.9447,12.5596,13.6502,10214400,{"time":1458,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},13.7153,13.9221,12.5115,12.554,5769600,{"time":1477,"open":5184,"high":5185,"low":5186,"close":5187,"volume":5188},12.7947,13.4066,12.5624,13.3018,5363100,{"time":5190,"open":5191,"high":5192,"low":5193,"close":5194,"volume":5195},"2011-08-29",13.4915,13.9844,13.0723,13.1488,2544900,{"time":1495,"open":5197,"high":5198,"low":5199,"close":5200,"volume":5201},12.7069,13.8739,12.7013,13.4122,5262000,{"time":5203,"open":5204,"high":5205,"low":5204,"close":5206,"volume":5207},"2011-09-12",13.2536,14.8398,14.6869,12602700,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2011-09-19",14.4178,14.6359,13.3442,13.8286,10017600,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2011-09-26",13.9496,14.3557,13.0323,13.0408,6812100,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2011-10-03",12.9443,13.8814,12.3649,13.6997,7407900,{"time":5230,"open":5231,"high":5232,"low":5231,"close":5233,"volume":5234},"2011-10-10",13.9127,14.651,14.6283,4358400,{"time":5236,"open":5237,"high":5238,"low":5239,"close":5240,"volume":5241},"2011-10-17",14.5715,14.5829,13.7281,14.2932,5421000,{"time":5243,"open":5244,"high":5245,"low":5246,"close":5247,"volume":5248},"2011-10-24",14.3273,15.3042,14.2875,15.2503,3135600,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2011-10-31",15.0486,15.1196,14.2989,15.0628,3042600,{"time":5257,"open":5258,"high":5259,"low":5260,"close":5254,"volume":5261},"2011-11-07",15.0259,15.1963,14.3472,2195400,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2011-11-14",15.0458,15.2559,14.2364,14.3159,3302700,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5273,"volume":5274},"2011-11-21",14.0859,14.12,13.268,2318400,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":5281},"2011-11-28",13.7054,14.6908,13.5548,14.4494,2956800,{"time":5283,"open":5284,"high":5285,"low":5286,"close":5287,"volume":5288},"2011-12-05",14.6028,14.759,14.066,14.4807,1503300,{"time":5290,"open":4063,"high":4063,"low":5291,"close":5292,"volume":5293},"2011-12-12",13.4583,13.64,4468500,{"time":5295,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},"2011-12-19",13.6457,14.2272,13.2368,14.213,4947000,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2011-12-26",14.176,14.3126,13.9711,14.0565,1913700,{"time":5309,"open":5310,"high":5311,"low":5306,"close":5312,"volume":5313},"2012-01-02",14.3724,14.4976,14.4634,3010800,{"time":5315,"open":5316,"high":5317,"low":5318,"close":5319,"volume":5320},"2012-01-09",14.5488,15.1435,14.5317,14.8077,4496100,{"time":5322,"open":5323,"high":5324,"low":5325,"close":5326,"volume":5327},"2012-01-16",14.9471,16.0085,14.8419,15.9914,8173200,{"time":5329,"open":5330,"high":5331,"low":5332,"close":5333,"volume":5334},"2012-01-23",15.9772,16.202,15.8036,15.9487,8324700,{"time":5336,"open":5337,"high":5338,"low":5339,"close":5340,"volume":5341},"2012-01-30",15.8435,16.5576,15.6073,16.4894,5273400,{"time":5343,"open":5344,"high":5345,"low":5346,"close":5347,"volume":5348},"2012-02-06",16.4381,16.6259,16.128,16.239,3626400,{"time":5350,"open":5351,"high":5352,"low":5353,"close":5354,"volume":5355},"2012-02-13",16.3443,16.9702,16.0768,16.6885,3225600,{"time":5357,"open":5358,"high":5358,"low":5359,"close":5360,"volume":5361},"2012-02-20",16.7483,16.1906,16.3784,2007900,{"time":5363,"open":5364,"high":5358,"low":5365,"close":5347,"volume":5366},"2012-02-27",16.2902,16.1821,3003900,{"time":5368,"open":5359,"high":5369,"low":5370,"close":5371,"volume":5372},"2012-03-05",16.3585,15.5162,16.3471,5353500,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2012-03-12",16.3386,16.8735,16.1365,16.845,5189700,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2012-03-19",16.8536,17.0272,16.6459,16.8422,3043200,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2012-03-26",16.9748,17.1971,16.6612,16.9462,4379100,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2012-04-02",16.8693,17.0004,16.1624,16.3476,4126500,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2012-04-09",16.1025,16.4531,15.7975,16.1053,3346200,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2012-04-16",16.245,16.4303,15.6521,15.6607,4391400,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2012-04-23",15.4668,16.1111,15.3044,16.0626,3921300,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2012-04-30",16.074,16.1994,15.3671,15.4013,3680100,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5434,"volume":5435},"2012-05-07",15.3414,15.464,14.8939,15.2616,3122700,{"time":5437,"open":5438,"high":5439,"low":5440,"close":5441,"volume":5442},"2012-05-14",15.1077,15.2274,14.0872,14.1214,2894400,{"time":5444,"open":5445,"high":5446,"low":5440,"close":5447,"volume":5448},"2012-05-21",14.1556,14.4891,14.3637,3836400,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2012-05-28",14.5575,14.7599,13.6824,13.7024,3221700,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2012-06-04",13.7252,14.6516,13.5256,14.4007,3964200,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5469},"2012-06-11",14.6345,14.663,14.1471,14.5319,3258000,{"time":5471,"open":5472,"high":5473,"low":5474,"close":5475,"volume":5476},"2012-06-18",14.4407,15.1222,14.4337,14.6537,3216000,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5480,"volume":5482},"2012-06-25",14.5308,14.948,14.0737,3053700,{"time":5484,"open":5485,"high":5473,"low":5486,"close":5487,"volume":5488},"2012-07-02",15.0222,14.488,14.6165,2007600,{"time":5490,"open":5491,"high":5492,"low":5493,"close":5494,"volume":5495},"2012-07-09",14.588,14.6308,13.6223,13.8451,5548500,{"time":5497,"open":5498,"high":5479,"low":5499,"close":5500,"volume":5501},"2012-07-16",13.8109,13.4337,14.168,6399000,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2012-07-23",13.8994,14.9708,13.7137,14.9365,6847800,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"2012-07-30",14.9051,15.2394,14.6965,15.1508,4434000,{"time":5517,"open":5518,"high":5519,"low":5518,"close":5519,"volume":5520},"2012-08-06",15.1851,15.7936,4089900,{"time":5522,"open":5523,"high":5524,"low":5525,"close":5523,"volume":5526},"2012-08-13",15.7565,15.9022,15.4394,3120600,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},"2012-08-20",15.7136,15.8651,15.3537,15.5336,3564600,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2012-08-27",15.5794,15.6051,15.2051,15.4137,2616300,{"time":5542,"open":5525,"high":5543,"low":5544,"close":5545,"volume":5546},"2012-09-03",15.7508,15.1337,15.6308,3578700,{"time":5548,"open":5549,"high":5550,"low":5551,"close":5552,"volume":5553},"2012-09-10",15.5308,15.9994,15.3422,15.8365,3660600,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5559,"volume":5560},"2012-09-17",15.7765,15.8051,15.2851,15.3794,2679300,{"time":5562,"open":5563,"high":5564,"low":5287,"close":5565,"volume":5566},"2012-09-24",15.2565,15.2708,14.8882,3985500,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2012-10-01",14.9714,15.1666,14.7791,14.9169,2442900,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2012-10-08",14.8136,14.8537,14.2683,14.2855,3677100,{"time":5582,"open":5583,"high":5584,"low":4128,"close":4128,"volume":5585},"2012-10-15",14.3401,14.8595,3198900,{"time":5587,"open":5579,"high":5588,"low":5589,"close":5590,"volume":5591},"2012-10-22",14.4233,14.0187,14.2913,2414100,{"time":5593,"open":5590,"high":5576,"low":5594,"close":5595,"volume":5596},"2012-10-29",14.2425,14.4922,2442300,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2012-11-05",14.495,14.9944,14.3573,14.4118,3245100,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5609,"volume":5610},"2012-11-12",14.4836,14.5151,13.6542,13.9067,3403800,{"time":5612,"open":5613,"high":5595,"low":5614,"close":5602,"volume":5615},"2012-11-19",14.1047,13.9928,2068800,{"time":5617,"open":5618,"high":5619,"low":5620,"close":5621,"volume":5622},"2012-11-26",14.3975,14.7074,14.231,14.6156,1969500,{"time":5624,"open":5625,"high":5577,"low":5599,"close":5576,"volume":5626},"2012-12-03",14.7189,2339400,{"time":5628,"open":5629,"high":5630,"low":5629,"close":5631,"volume":5632},"2012-12-10",14.8107,15.2699,14.8796,2974500,{"time":5634,"open":5635,"high":5636,"low":5637,"close":5638,"volume":5639},"2012-12-17",14.9083,15.3645,14.7683,15.0736,4079400,{"time":5641,"open":5642,"high":5643,"low":5644,"close":5645,"volume":5646},"2012-12-24",15.0506,15.1456,14.6618,14.7338,1370100,{"time":5648,"open":5645,"high":5649,"low":5650,"close":5651,"volume":5652},"2012-12-31",15.6582,14.7021,15.5258,3397200,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2013-01-07",15.4826,15.759,15.2781,15.7389,2962500,{"time":5661,"open":5662,"high":5663,"low":5664,"close":5665,"volume":5666},"2013-01-14",15.6669,16.145,15.5546,16.0442,4782000,{"time":5668,"open":5669,"high":5670,"low":5671,"close":5672,"volume":5673},"2013-01-21",16.0528,16.3005,15.9088,16.2198,2742300,{"time":5675,"open":5676,"high":5677,"low":5678,"close":5679,"volume":5680},"2013-01-28",16.2314,16.456,16.1046,16.4473,2948400,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2013-02-04",16.3235,16.6317,16.191,16.6,3243000,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2013-02-11",16.6288,16.9225,16.551,16.7843,2584500,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2013-02-18",16.8016,16.9974,16.1882,16.6461,2596800,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2013-02-25",16.7353,16.8419,16.3062,16.6518,2985600,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5068,"volume":5714},"2013-03-04",16.6029,17.1299,16.4877,2420100,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2013-03-11",17.0377,17.366,16.9081,17.0003,3618000,{"time":5723,"open":5724,"high":5725,"low":3611,"close":5726,"volume":5727},"2013-03-18",16.8246,16.9456,16.8477,4423500,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2013-03-25",16.9052,17.1248,16.7202,17.1103,1251000,{"time":5736,"open":5737,"high":5737,"low":5738,"close":5739,"volume":5740},"2013-04-01",17.1508,16.1076,16.4052,2766000,{"time":5742,"open":5743,"high":5744,"low":5745,"close":5746,"volume":5747},"2013-04-08",16.4312,17.1681,16.2752,16.989,1640700,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"2013-04-15",16.8329,16.9283,16.0816,16.333,3242700,{"time":5756,"open":5757,"high":5758,"low":5759,"close":5760,"volume":5761},"2013-04-22",16.4399,17.3357,16.1741,17.067,3775800,{"time":5763,"open":5764,"high":5765,"low":5766,"close":5767,"volume":5768},"2013-04-29",17.1017,17.7923,17.0757,17.6392,4802100,{"time":5770,"open":5771,"high":5772,"low":5773,"close":5774,"volume":5775},"2013-05-06",17.7634,18.2865,17.6999,18.2749,3430200,{"time":5777,"open":5778,"high":5779,"low":5780,"close":5781,"volume":5782},"2013-05-13",18.1911,18.4772,18.0726,18.4628,1325400,{"time":5784,"open":5785,"high":5786,"low":5787,"close":5788,"volume":5789},"2013-05-20",18.4685,18.6101,17.8212,18.1304,5664300,{"time":5791,"open":5792,"high":5793,"low":5794,"close":5795,"volume":2566},"2013-05-27",18.3269,18.7171,18.1796,18.4021,{"time":5797,"open":5798,"high":5799,"low":5800,"close":5801,"volume":5802},"2013-06-03",18.4888,18.746,18.0842,18.5148,1972800,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5808,"volume":5809},"2013-06-10",18.5523,18.6535,17.9513,18.2894,2326500,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"2013-06-17",18.5119,18.9425,17.8992,18.1275,4170000,{"time":5818,"open":5819,"high":5820,"low":5821,"close":5822,"volume":5823},"2013-06-24",17.9975,18.5129,17.6074,18.3941,3576000,{"time":5825,"open":5826,"high":5827,"low":5828,"close":5829,"volume":5830},"2013-07-01",18.481,18.7416,18.2783,18.7214,2312400,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5836,"volume":5837},"2013-07-08",18.7938,19.2861,18.2957,19.2484,3092400,{"time":5839,"open":5840,"high":5841,"low":5842,"close":5843,"volume":5844},"2013-07-15",19.2947,19.4048,18.9704,19.1181,2061000,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2013-07-22",19.15,19.2774,18.5187,18.6171,3494700,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":4603},"2013-07-29",18.5534,19.1528,18.4608,19.037,{"time":5859,"open":5842,"high":5860,"low":5861,"close":5862,"volume":5863},"2013-08-05",19.0225,18.5621,18.5882,1524900,{"time":5865,"open":5866,"high":5867,"low":5868,"close":5869,"volume":5870},"2013-08-12",18.5245,18.9038,18.1277,18.2349,1049700,{"time":5872,"open":5873,"high":5874,"low":5875,"close":5876,"volume":5877},"2013-08-19",18.1943,18.3826,18.0843,18.2928,1398000,{"time":5879,"open":5880,"high":5881,"low":5882,"close":5883,"volume":2225},"2013-08-26",18.287,18.3739,17.7715,18.0727,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2013-09-02",18.2899,18.8922,18.1422,18.7387,2375100,{"time":5892,"open":5893,"high":5894,"low":5893,"close":5895,"volume":5896},"2013-09-09",18.788,19.3642,19.2687,1502100,{"time":5898,"open":5899,"high":5900,"low":5901,"close":5902,"volume":5903},"2013-09-16",19.4164,19.7002,19.3237,19.4743,995400,{"time":5905,"open":5906,"high":5907,"low":5908,"close":5909,"volume":5910},"2013-09-23",19.6104,19.6466,19.315,19.3673,1208400,{"time":5912,"open":5913,"high":5914,"low":5915,"close":5916,"volume":5917},"2013-09-30",19.2044,19.6873,19.1288,19.6378,1006500,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2013-10-07",19.4633,19.6844,18.9601,19.6233,3435300,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"2013-10-14",19.5069,19.9985,19.4895,19.9869,1221900,{"time":5933,"open":5934,"high":5935,"low":5936,"close":5937,"volume":5938},"2013-10-21",20.0102,20.0742,19.2422,19.5622,2071500,{"time":5940,"open":5941,"high":5942,"low":5943,"close":5944,"volume":5945},"2013-10-28",19.6088,20.1353,19.5593,19.9462,1681800,{"time":5947,"open":5928,"high":5948,"low":5949,"close":5950,"volume":5951},"2013-11-04",20.0131,19.5447,19.7862,1256700,{"time":5953,"open":5954,"high":5955,"low":5956,"close":5957,"volume":5958},"2013-11-11",19.8444,20.144,19.696,20.112,795300,{"time":5960,"open":5955,"high":5955,"low":5961,"close":5962,"volume":5963},"2013-11-18",19.5738,19.9782,748200,{"time":5965,"open":5966,"high":5967,"low":5968,"close":5969,"volume":5970},"2013-11-25",19.984,20.2749,19.8095,20.208,1581900,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5976,"volume":5977},"2013-12-02",20.2051,20.4581,20.0044,20.4116,2130900,{"time":5979,"open":5980,"high":5981,"low":5962,"close":5982,"volume":5983},"2013-12-09",20.5018,20.5425,20.0189,950700,{"time":5985,"open":5986,"high":5987,"low":5988,"close":5989,"volume":5990},"2013-12-16",20.2603,20.7287,20.1527,20.685,1929600,{"time":5992,"open":5993,"high":5994,"low":5995,"close":5996,"volume":5997},"2013-12-23",20.7665,21.0408,20.746,20.9853,2244600,{"time":5999,"open":6000,"high":6001,"low":6002,"close":6003,"volume":6004},"2013-12-30",20.9941,21.2246,20.784,20.8657,2451600,{"time":6006,"open":6007,"high":6008,"low":6009,"close":6010,"volume":4639},"2014-01-06",20.8715,21.2655,20.7256,21.1575,{"time":6012,"open":6013,"high":6014,"low":6015,"close":6016,"volume":6017},"2014-01-13",21.1225,21.6303,20.8511,21.3297,2832300,{"time":6019,"open":6020,"high":6021,"low":6022,"close":6023,"volume":6024},"2014-01-20",21.4114,21.7091,20.9474,20.962,2370600,{"time":6026,"open":6027,"high":6028,"low":6029,"close":6030,"volume":6031},"2014-01-27",21.0057,21.1458,20.6906,20.9882,4082100,{"time":6033,"open":6034,"high":6035,"low":6036,"close":6037,"volume":6038},"2014-02-03",20.9707,21.2567,20.3433,21.2363,4148700,{"time":6040,"open":6008,"high":6041,"low":6042,"close":6043,"volume":6044},"2014-02-10",22.2314,21.2509,22.2052,3092700,{"time":6046,"open":6047,"high":6048,"low":6049,"close":6050,"volume":3026},"2014-02-17",22.2343,22.4795,22.0972,22.2985,{"time":6052,"open":6053,"high":6054,"low":6055,"close":6056,"volume":6057},"2014-02-24",22.4094,22.5758,22.1614,22.3978,935400,{"time":6059,"open":6060,"high":6061,"low":6062,"close":6063,"volume":6064},"2014-03-03",22.2198,23.0019,22.0651,22.8268,2548200,{"time":6066,"open":6067,"high":6068,"low":6069,"close":6070,"volume":6071},"2014-03-10",22.8355,22.9464,22.3423,22.3452,1431300,{"time":6073,"open":6074,"high":6075,"low":6074,"close":6076,"volume":6077},"2014-03-17",22.4911,23.4513,23.1478,2403300,{"time":6079,"open":6080,"high":6081,"low":6082,"close":6083,"volume":6084},"2014-03-24",23.2616,23.4959,22.7322,22.9429,2179200,{"time":6086,"open":6087,"high":6088,"low":6089,"close":6090,"volume":6091},"2014-03-31",23.136,23.9056,22.9868,23.019,3192300,{"time":6093,"open":6094,"high":6095,"low":6096,"close":6097,"volume":6098},"2014-04-07",22.9605,23.3877,22.2172,22.2758,3626700,{"time":6100,"open":6101,"high":6102,"low":6103,"close":6089,"volume":6104},"2014-04-14",22.4572,23.0804,22.2085,2704200,{"time":6106,"open":6107,"high":6108,"low":6109,"close":6110,"volume":6111},"2014-04-21",23.1448,23.5779,22.7,22.7439,2180100,{"time":6113,"open":6114,"high":6115,"low":6116,"close":6117,"volume":6118},"2014-04-28",22.8727,23.1009,22.2904,22.8902,1405500,{"time":6120,"open":6121,"high":6122,"low":6123,"close":6124,"volume":6125},"2014-05-05",22.7527,23.3057,22.6474,22.9166,926100,{"time":6127,"open":6128,"high":6129,"low":6130,"close":6131,"volume":6132},"2014-05-12",23.0453,23.4257,22.5245,22.94,1508100,{"time":6134,"open":6135,"high":6136,"low":6135,"close":6137,"volume":6138},"2014-05-19",22.9224,23.5105,23.4988,1257900,{"time":6140,"open":6141,"high":6142,"low":6143,"close":6144,"volume":6145},"2014-05-26",23.6569,23.9465,23.5983,23.8968,1205400,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2014-06-02",24.0519,24.6488,23.847,24.6254,1946400,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2014-06-09",24.7044,25.0789,24.5639,25.0087,2037300,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2014-06-16",24.9823,25.3774,24.9765,25.3481,3380700,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2014-06-23",25.3803,25.4252,24.8589,25.0761,3716400,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6179,"volume":6180},"2014-06-30",25.1377,25.971,25.0995,25.927,1366500,{"time":6182,"open":6183,"high":6183,"low":6184,"close":6185,"volume":5261},"2014-07-07",25.9446,25.3137,25.6512,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2014-07-14",25.7949,26.015,25.2903,25.66,3396600,{"time":6194,"open":6195,"high":6196,"low":6197,"close":6198,"volume":6199},"2014-07-21",25.6042,25.9475,24.5244,24.5802,4626900,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},"2014-07-28",24.589,24.8266,24.1195,24.3278,7141200,{"time":6208,"open":6209,"high":6210,"low":6211,"close":6212,"volume":6213},"2014-08-04",24.3924,24.5039,23.873,24.2251,4356000,{"time":6215,"open":6216,"high":6217,"low":6218,"close":6219,"volume":6220},"2014-08-11",24.3366,25.0526,24.2192,24.9675,3131100,{"time":6222,"open":6223,"high":6224,"low":6225,"close":6226,"volume":6227},"2014-08-18",25.0555,25.6746,24.8824,25.569,2340300,{"time":6229,"open":6230,"high":6231,"low":6232,"close":6233,"volume":6234},"2014-08-25",25.7275,25.88,25.3607,25.8037,1206000,{"time":6236,"open":6237,"high":6238,"low":6239,"close":6240,"volume":3787},"2014-09-01",25.8419,26.0473,25.5719,26.0443,{"time":6242,"open":6189,"high":6243,"low":6244,"close":6195,"volume":6245},"2014-09-08",26.2527,25.5514,1702500,{"time":6247,"open":6248,"high":6249,"low":6250,"close":6251,"volume":6252},"2014-09-15",25.657,26.4405,25.2374,25.9827,3455400,{"time":6254,"open":6255,"high":6256,"low":6257,"close":6258,"volume":6259},"2014-09-22",25.8888,25.9505,25.3542,25.7337,2613600,{"time":6261,"open":6262,"high":6263,"low":6264,"close":6265,"volume":6266},"2014-09-29",25.4748,25.8485,24.3332,24.9334,3447300,{"time":6268,"open":6269,"high":6270,"low":6271,"close":6272,"volume":6273},"2014-10-06",24.9775,25.0217,22.2559,22.4589,7388100,{"time":6275,"open":6276,"high":6277,"low":6278,"close":6279,"volume":6280},"2014-10-13",22.4707,23.3916,21.8204,23.0003,11994300,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6286,"volume":4357},"2014-10-20",23.0091,24.5274,22.8473,24.4656,{"time":6288,"open":6289,"high":6290,"low":6291,"close":6292,"volume":6293},"2014-10-27",24.4479,25.7661,24.2626,25.6425,7893900,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2014-11-03",25.6808,26.0162,25.3218,25.5278,4395300,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2014-11-10",25.5984,25.8867,25.4483,25.8544,1578600,{"time":6309,"open":6258,"high":6310,"low":6299,"close":6311,"volume":6312},"2014-11-17",26.6664,26.587,3790500,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2014-11-24",26.64,27.5698,26.5988,27.4932,2029800,{"time":6321,"open":6322,"high":6323,"low":6324,"close":6325,"volume":6326},"2014-12-01",27.3726,28.1994,26.9724,28.1935,3631800,{"time":6328,"open":6329,"high":6330,"low":6331,"close":6332,"volume":6333},"2014-12-08",28.1435,28.2553,26.9136,26.9401,5553300,{"time":6335,"open":6336,"high":6337,"low":6338,"close":6339,"volume":6340},"2014-12-15",27.0696,27.7463,26.3722,27.5962,3969900,{"time":6342,"open":6343,"high":6344,"low":6345,"close":6346,"volume":6347},"2014-12-22",27.661,28.1641,27.6257,27.9502,1764600,{"time":6349,"open":6350,"high":6351,"low":6352,"close":6353,"volume":6354},"2014-12-29",27.9354,27.9413,27.271,27.529,1520400,{"time":6356,"open":6357,"high":6358,"low":6359,"close":6360,"volume":6361},"2015-01-05",27.4134,27.5854,26.3307,27.4756,3518400,{"time":6363,"open":6364,"high":6360,"low":6365,"close":6366,"volume":6367},"2015-01-12",27.357,26.1171,26.6095,3874800,{"time":6369,"open":6370,"high":6371,"low":6372,"close":6373,"volume":6374},"2015-01-19",26.746,27.4074,26.5413,27.2828,2764800,{"time":6376,"open":6377,"high":6378,"low":6379,"close":6380,"volume":6381},"2015-01-26",27.2235,27.4341,26.1735,26.2121,4474800,{"time":6383,"open":6384,"high":6385,"low":6386,"close":6387,"volume":6388},"2015-02-02",26.2595,27.3718,25.7315,26.9595,4271700,{"time":6390,"open":6391,"high":6392,"low":6393,"close":6394,"volume":6395},"2015-02-09",26.921,28.3892,26.6066,28.3062,5420700,{"time":6397,"open":6398,"high":6399,"low":6400,"close":6401,"volume":6402},"2015-02-16",28.2943,28.588,28.2083,28.5672,5406600,{"time":6404,"open":6405,"high":6406,"low":6407,"close":6408,"volume":6409},"2015-02-23",28.5346,28.8786,28.1964,28.7303,2549100,{"time":6411,"open":6412,"high":6413,"low":6414,"close":6415,"volume":6416},"2015-03-02",28.9736,29.5342,28.5731,28.6532,4003800,{"time":6418,"open":6419,"high":6420,"low":6421,"close":6422,"volume":6423},"2015-03-09",28.6295,28.8104,27.9562,28.4545,3738900,{"time":6425,"open":6426,"high":6427,"low":6428,"close":6429,"volume":6430},"2015-03-16",28.6087,29.457,28.3032,29.3651,2309400,{"time":6432,"open":6433,"high":6434,"low":6435,"close":6436,"volume":6437},"2015-03-23",29.374,29.4066,26.5526,27.9237,4726500,{"time":6439,"open":6440,"high":6441,"low":6442,"close":6443,"volume":6444},"2015-03-30",28.1051,28.3549,27.5638,27.7185,2953500,{"time":6446,"open":6447,"high":6448,"low":6449,"close":6448,"volume":6450},"2015-04-06",27.4567,28.4977,27.308,3843300,{"time":6452,"open":6453,"high":6454,"low":6455,"close":6456,"volume":6457},"2015-04-13",28.5363,28.6404,27.8464,27.9802,2565900,{"time":6459,"open":6460,"high":6461,"low":6462,"close":6463,"volume":6464},"2015-04-20",28.1229,28.8189,27.7244,27.8999,2523000,{"time":6466,"open":6467,"high":6468,"low":6469,"close":6470,"volume":6471},"2015-04-27",27.9385,28.4352,27.43,28.3698,6430200,{"time":6473,"open":6468,"high":6474,"low":6475,"close":6476,"volume":6477},"2015-05-04",28.4947,27.4627,28.2479,4393500,{"time":6479,"open":6480,"high":6481,"low":6482,"close":6483,"volume":6484},"2015-05-11",28.2478,28.6731,27.882,28.5661,3140400,{"time":6486,"open":6487,"high":6488,"low":6489,"close":6490,"volume":3909},"2015-05-18",28.6047,29.1103,28.5244,29.0092,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2015-05-25",28.9646,30.181,28.6553,30.0591,5141100,{"time":6499,"open":6500,"high":6501,"low":6490,"close":6502,"volume":6503},"2015-06-01",30.1602,30.2762,29.2739,8954700,{"time":6505,"open":6506,"high":6506,"low":6507,"close":6508,"volume":6509},"2015-06-08",29.3007,28.4144,28.7921,6593400,{"time":6511,"open":6474,"high":6512,"low":6513,"close":6514,"volume":6515},"2015-06-15",29.3988,28.3579,29.0984,4104000,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2015-06-22",29.3393,29.4434,28.0381,28.1515,5418300,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},"2015-06-29",27.7817,27.9785,27.3374,27.6535,8387400,{"time":6531,"open":6532,"high":6528,"low":6533,"close":6534,"volume":6535},"2015-07-06",27.403,26.085,26.577,13218000,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2015-07-13",26.8096,27.1466,26.6098,26.914,6389400,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6179,"volume":6548},"2015-07-20",27.0124,27.0571,25.7809,8533200,{"time":6550,"open":6551,"high":6552,"low":6553,"close":6554,"volume":6555},"2015-07-27",25.769,26.4965,25.4648,26.1029,10219800,{"time":6557,"open":6558,"high":6559,"low":6560,"close":6561,"volume":6562},"2015-08-03",26.0761,26.2371,25.3933,25.7362,9210600,{"time":6564,"open":6565,"high":6566,"low":6567,"close":6568,"volume":6569},"2015-08-10",25.9628,26.419,25.265,25.5096,8305500,{"time":1513,"open":6571,"high":6572,"low":6573,"close":6573,"volume":6574},25.4022,25.7749,23.4163,10294200,{"time":329,"open":6576,"high":6577,"low":6578,"close":6579,"volume":6580},22.0596,24.8744,21.7256,24.8237,17485500,{"time":1537,"open":6582,"high":6583,"low":6584,"close":6585,"volume":6586},24.6329,25.0056,23.7652,24.2154,7081800,{"time":6588,"open":6589,"high":6590,"low":6591,"close":6592,"volume":6593},"2015-09-07",24.7492,25.6885,24.5792,24.949,8460900,{"time":6595,"open":6596,"high":6597,"low":6598,"close":6599,"volume":6600},"2015-09-14",25.0712,25.5841,24.6418,24.7373,8056500,{"time":6602,"open":6603,"high":6604,"low":6605,"close":6606,"volume":6607},"2015-09-21",24.8953,24.9758,23.2612,24.0247,12252600,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"2015-09-28",23.8718,24.6544,23.2631,24.6394,12521700,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2015-10-05",24.8793,25.7819,24.7504,25.542,10839600,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6627,"volume":6628},"2015-10-12",25.518,26.5915,25.2032,26.4506,10506300,{"time":6630,"open":6631,"high":6632,"low":6633,"close":6634,"volume":6635},"2015-10-19",26.3666,27.782,26.2437,27.707,9564300,{"time":6637,"open":6638,"high":6638,"low":6639,"close":6640,"volume":6641},"2015-10-26",27.5811,26.5585,26.8494,13035900,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2015-11-02",26.9214,27.4521,26.6935,27.4401,7636200,{"time":6650,"open":6651,"high":6651,"low":6652,"close":6653,"volume":6654},"2015-11-09",27.3712,26.0158,26.1177,9854700,{"time":6656,"open":6657,"high":6658,"low":6659,"close":6660,"volume":6661},"2015-11-16",26.1028,27.1883,26.0968,27.0293,7906800,{"time":6663,"open":6664,"high":6665,"low":6666,"close":6667,"volume":6668},"2015-11-23",26.9813,27.2782,26.5346,27.1762,3897000,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6674,"volume":6675},"2015-11-30",27.2152,28.1628,27.2062,28.0728,6966000,{"time":6677,"open":6678,"high":6678,"low":6679,"close":6680,"volume":6681},"2015-12-07",28.0488,26.8254,26.8674,7825500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2015-12-14",26.8554,27.5271,26.4236,26.6125,8369700,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2015-12-21",26.7744,27.5105,26.7564,27.4083,3547500,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2015-12-28",27.2791,27.7448,26.9816,26.9966,2881800,{"time":6704,"open":6705,"high":6706,"low":6707,"close":6708,"volume":6709},"2016-01-04",26.4527,26.7893,24.3823,24.4454,7385100,{"time":6711,"open":6712,"high":6713,"low":6714,"close":6715,"volume":6716},"2016-01-11",24.6016,24.9682,23.024,23.3366,6788700,{"time":6718,"open":6719,"high":6720,"low":6721,"close":6722,"volume":6723},"2016-01-18",23.6851,24.4844,22.8798,24.3132,5509800,{"time":6725,"open":6726,"high":6727,"low":6728,"close":6729,"volume":6730},"2016-01-25",24.2591,24.9532,23.6731,24.9502,6894300,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6737},"2016-02-01",24.7549,25.1906,23.7663,23.8654,8138400,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"2016-02-08",23.4628,23.5409,22.4771,23.2734,9194100,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"2016-02-15",23.583,24.8721,23.5078,24.6557,3968100,{"time":6753,"open":6754,"high":6755,"low":6756,"close":6757,"volume":6758},"2016-02-22",24.9021,25.5362,24.205,25.443,5743500,{"time":6760,"open":6761,"high":6762,"low":6763,"close":6764,"volume":6765},"2016-02-29",25.4911,26.7502,25.3829,26.5308,5617200,{"time":6767,"open":6768,"high":6769,"low":6770,"close":6771,"volume":6772},"2016-03-07",26.3686,26.8914,26.008,26.8644,5862000,{"time":6774,"open":6775,"high":6776,"low":6777,"close":6778,"volume":6779},"2016-03-14",26.7622,27.5495,26.5158,27.5165,6942600,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2016-03-21",27.4263,27.6517,26.8732,27.1685,2663100,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2016-03-28",27.2258,27.9401,26.9093,27.8045,3352200,{"time":6795,"open":6796,"high":6797,"low":6798,"close":6799,"volume":6800},"2016-04-04",27.7864,27.8075,27.1414,27.3705,8713500,{"time":6802,"open":6803,"high":6804,"low":6805,"close":6806,"volume":6807},"2016-04-11",27.5001,27.9612,26.9756,27.485,4856700,{"time":6809,"open":6810,"high":6811,"low":6812,"close":6813,"volume":6814},"2016-04-18",27.3856,27.5754,27.0389,27.2982,4935300,{"time":6816,"open":6817,"high":6818,"low":6819,"close":6820,"volume":6821},"2016-04-25",27.2137,27.8226,26.1347,26.3367,8762700,{"time":6823,"open":6824,"high":6825,"low":6826,"close":6827,"volume":6828},"2016-05-02",26.406,26.5718,25.6766,26.0353,9388200,{"time":6830,"open":6831,"high":6832,"low":6833,"close":6834,"volume":6835},"2016-05-09",26.0835,26.4813,25.5681,25.8695,7296900,{"time":6837,"open":6838,"high":6839,"low":6840,"close":6841,"volume":6842},"2016-05-16",25.8846,27.1987,25.7941,27.1716,6414300,{"time":6844,"open":6845,"high":6846,"low":6845,"close":6847,"volume":6848},"2016-05-23",27.3524,28.5068,28.4586,5346000,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2016-05-30",28.5128,29.0463,28.4344,28.8654,5515500,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2016-06-06",28.8835,29.1367,28.5158,28.6183,5830200,{"time":6864,"open":6853,"high":6865,"low":6866,"close":6867,"volume":6868},"2016-06-13",28.7871,27.9673,28.2144,9520800,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2016-06-20",28.6243,29.3379,27.6084,27.7142,6747900,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2016-06-27",27.3363,28.3431,26.408,28.0801,13317900,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"2016-07-04",27.8594,28.7392,27.1004,28.715,6567900,{"time":6891,"open":6892,"high":6893,"low":6894,"close":6895,"volume":6896},"2016-07-11",28.9327,29.7491,28.9116,29.6584,8019600,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"2016-07-18",30.0333,30.5413,29.8973,30.4022,7095600,{"time":6905,"open":6906,"high":6907,"low":6906,"close":6908,"volume":6909},"2016-07-25",30.3961,32.0591,31.4453,12063000,{"time":6911,"open":6912,"high":6913,"low":6914,"close":6915,"volume":6916},"2016-08-01",31.5149,31.7477,30.7983,31.7144,9709200,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2016-08-08",31.8233,32.0561,31.5844,31.9866,5975100,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2016-08-15",32.0531,32.7787,32.0168,32.7001,6513900,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2016-08-22",32.6487,33.1295,32.5036,32.8816,4386300,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2016-08-29",33.0206,33.3593,32.7425,33.1537,8497500,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2016-09-05",33.2111,33.2565,31.5088,31.6056,8799300,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2016-09-12",31.3486,33.2807,31.2428,32.945,8170500,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2016-09-19",33.1507,33.6072,32.7546,33.0569,5427000,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2016-09-26",32.8222,34.5286,32.5945,34.3069,6978000,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2016-10-03",34.3889,34.5377,33.8576,34.3859,12491700,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2016-10-10",34.5468,34.6774,32.4578,33.2382,8096400,{"time":6988,"open":6989,"high":6990,"low":6991,"close":6992,"volume":6993},"2016-10-17",33.2048,33.6633,32.9922,33.4568,5940600,{"time":6995,"open":6996,"high":6997,"low":6998,"close":6999,"volume":7000},"2016-10-24",33.6329,34.4011,33.5934,33.6299,5838600,{"time":7002,"open":7003,"high":7004,"low":7005,"close":7006,"volume":7007},"2016-10-31",33.7483,34.0853,32.7919,33.0226,7820100,{"time":7009,"open":7010,"high":7011,"low":6968,"close":7012,"volume":7013},"2016-11-07",33.6359,34.4527,34.398,18399300,{"time":7015,"open":7016,"high":7017,"low":7018,"close":7019,"volume":7020},"2016-11-14",34.5681,35.9435,34.1278,35.898,6116400,{"time":7022,"open":7023,"high":7024,"low":7025,"close":7026,"volume":7027},"2016-11-21",36.0073,36.6509,35.8828,36.6327,4014900,{"time":7029,"open":7030,"high":7031,"low":7032,"close":7033,"volume":7034},"2016-11-28",36.5447,36.6904,34.2705,34.9021,8911500,{"time":7036,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},"2016-12-05",35.2057,37.2461,34.9749,36.7481,6142800,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"2016-12-12",36.6024,37.7774,36.1682,37.1003,8782500,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"2016-12-19",37.1975,38.2521,37.1519,38.2034,5538900,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"2016-12-26",38.2795,38.9277,37.2265,37.3482,7597500,{"time":7064,"open":7065,"high":7066,"low":7067,"close":7068,"volume":7069},"2017-01-02",37.476,37.8838,36.9891,37.4273,5825400,{"time":7071,"open":7072,"high":7073,"low":7074,"close":7075,"volume":7076},"2017-01-09",37.5582,38.1547,37.2447,38.0634,5409000,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7058,"volume":7082},"2017-01-16",37.9234,38.5138,37.3269,6906600,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"2017-01-23",38.1364,39.6338,37.7499,39.6216,9053400,{"time":7091,"open":7092,"high":7093,"low":7094,"close":7095,"volume":7096},"2017-01-30",39.442,39.789,38.672,39.7159,7050000,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"2017-02-06",39.7951,40.2333,39.3173,39.7038,5199300,{"time":7105,"open":7106,"high":7107,"low":7108,"close":7109,"volume":7110},"2017-02-13",39.8133,40.2607,39.4299,40.2546,4168500,{"time":7112,"open":7113,"high":7114,"low":7115,"close":7116,"volume":7117},"2017-02-20",40.3916,40.8846,39.3812,40.142,6033300,{"time":7119,"open":7120,"high":7121,"low":7122,"close":7123,"volume":7124},"2017-02-27",40.1633,40.8268,39.9259,40.1937,8851800,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"2017-03-06",40.0811,41.0246,39.7494,40.9394,8136900,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2017-03-13",41.0641,41.5937,40.7872,41.4933,6087300,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2017-03-20",41.5998,41.9863,40.7172,41.4615,7904100,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2017-03-27",41.0648,41.9771,40.8939,41.7697,4813200,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2017-04-03",41.788,41.8887,40.6559,41.2509,6713700,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2017-04-10",41.254,41.2937,39.6246,39.6398,5426100,{"time":7168,"open":7169,"high":7170,"low":7169,"close":7171,"volume":7172},"2017-04-17",39.7955,41.2448,40.9977,7949400,{"time":7174,"open":7175,"high":7176,"low":7177,"close":7178,"volume":7179},"2017-04-24",41.5988,42.3098,41.4218,41.5317,10489200,{"time":7181,"open":7182,"high":7183,"low":7184,"close":7185,"volume":7186},"2017-05-01",41.6323,41.9558,41.2692,41.7788,8730600,{"time":7188,"open":7189,"high":7190,"low":7191,"close":7192,"volume":7193},"2017-05-08",41.7575,43.2709,41.5347,43.1946,7250700,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"2017-05-15",43.3777,44.5098,42.4623,43.8446,10066500,{"time":7202,"open":7203,"high":7204,"low":7205,"close":7206,"volume":7207},"2017-05-22",44.1283,44.8851,43.808,44.8637,5582100,{"time":7209,"open":7210,"high":7211,"low":7212,"close":7213,"volume":7214},"2017-05-29",44.8607,45.7181,44.8088,45.6632,5142900,{"time":7216,"open":7217,"high":7218,"low":7219,"close":7220,"volume":7221},"2017-06-05",45.6479,47.5855,44.2168,45.1292,10211400,{"time":7223,"open":7224,"high":7225,"low":7226,"close":7227,"volume":7228},"2017-06-12",44.5647,45.6174,43.576,44.1711,15726900,{"time":7230,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},"2017-06-19",44.6593,45.3031,44.4945,45.0499,6308700,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":7242},"2017-06-26",45.3062,45.5503,42.5303,42.8851,10531800,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2017-07-03",43.2308,43.8731,42.2825,43.6988,9127500,{"time":7251,"open":7252,"high":7253,"low":7254,"close":7255,"volume":7256},"2017-07-10",43.867,45.7727,43.5917,45.7482,6389100,{"time":7258,"open":7259,"high":7260,"low":7261,"close":7262,"volume":7263},"2017-07-17",45.9042,46.3202,45.1212,45.8645,5631900,{"time":7265,"open":7266,"high":7267,"low":7268,"close":7269,"volume":7270},"2017-07-24",45.9317,46.3875,44.9437,45.3108,8454300,{"time":7272,"open":7273,"high":7274,"low":7275,"close":7276,"volume":7277},"2017-07-31",45.3169,45.5953,44.5216,44.7602,6891600,{"time":7279,"open":7280,"high":7266,"low":7281,"close":7282,"volume":7283},"2017-08-07",44.8764,43.6743,44.231,5146200,{"time":7285,"open":7286,"high":7287,"low":7288,"close":7289,"volume":7290},"2017-08-14",44.7663,45.736,44.2402,44.4604,5155200,{"time":7292,"open":7293,"high":7294,"low":7295,"close":7296,"volume":7297},"2017-08-21",44.5247,45.3016,43.8548,44.8367,5955600,{"time":7299,"open":7300,"high":7301,"low":7302,"close":7303,"volume":7304},"2017-08-28",44.9009,46.7087,44.3901,46.467,6283800,{"time":7306,"open":7307,"high":7308,"low":7309,"close":7310,"volume":7311},"2017-09-04",46.3019,46.36,45.2741,45.4423,6177900,{"time":7313,"open":7314,"high":7315,"low":7314,"close":7316,"volume":7317},"2017-09-11",45.7941,47.66,47.608,5901300,{"time":7319,"open":7320,"high":7321,"low":7322,"close":7323,"volume":7324},"2017-09-18",47.8864,48.5715,47.0727,47.7548,6741000,{"time":7326,"open":7327,"high":7328,"low":7329,"close":7330,"volume":7331},"2017-09-25",47.5835,48.7273,46.6139,48.6629,6174600,{"time":7333,"open":7334,"high":7335,"low":7336,"close":7337,"volume":7338},"2017-10-02",48.8807,49.4884,48.6199,49.473,3931500,{"time":7340,"open":7341,"high":7342,"low":7343,"close":7344,"volume":7345},"2017-10-09",49.6664,50.8141,49.6111,50.6361,3567000,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":7352},"2017-10-16",50.7896,51.388,50.0929,51.1363,3961800,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2017-10-23",51.3849,52.5143,50.5471,52.4437,5313600,{"time":7361,"open":7362,"high":7363,"low":7362,"close":7364,"volume":7365},"2017-10-30",52.2779,54.0149,54.0119,10911000,{"time":7367,"open":7368,"high":7369,"low":7370,"close":7371,"volume":7372},"2017-11-06",54.5366,54.9479,53.1434,54.1592,10030200,{"time":7374,"open":7375,"high":7376,"low":7377,"close":7378,"volume":7379},"2017-11-13",53.9505,54.908,53.3428,54.3402,6267300,{"time":7381,"open":7382,"high":7383,"low":7384,"close":7385,"volume":7386},"2017-11-20",54.6471,55.8164,54.5059,55.7765,7156500,{"time":7388,"open":7389,"high":7389,"low":7390,"close":7391,"volume":7392},"2017-11-27",55.4389,51.0995,52.3823,18411900,{"time":7394,"open":7395,"high":7396,"low":7397,"close":7398,"volume":7399},"2017-12-04",53.0053,53.0697,50.4459,51.5629,17280600,{"time":7401,"open":7402,"high":7403,"low":7404,"close":7405,"volume":7406},"2017-12-11",51.6458,52.2442,51.1793,52.1092,11807700,{"time":7408,"open":7409,"high":7410,"low":7411,"close":7412,"volume":7413},"2017-12-18",52.7475,53.7941,52.4774,52.9609,9737700,{"time":7415,"open":7416,"high":7417,"low":7418,"close":7419,"volume":7420},"2017-12-25",52.2937,52.881,51.9924,52.2077,3023400,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"2018-01-01",52.4905,55.4113,52.4259,55.1837,6692700,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"2018-01-08",55.2206,55.7894,53.9724,55.03,7266900,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"2018-01-15",55.4973,57.4158,54.8886,57.1268,6951600,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"2018-01-22",57.2344,58.0184,55.7003,57.4804,9643200,{"time":7450,"open":7451,"high":7452,"low":7439,"close":7453,"volume":7454},"2018-01-29",57.2713,57.8001,54.9163,9235500,{"time":7456,"open":7457,"high":7458,"low":7459,"close":7460,"volume":7461},"2018-02-05",54.1015,55.316,50.1693,52.2968,21333300,{"time":7463,"open":7464,"high":7465,"low":7466,"close":7467,"volume":7468},"2018-02-12",52.9916,55.6295,52.4997,54.9408,8299200,{"time":7470,"open":7471,"high":7472,"low":7473,"close":7474,"volume":7475},"2018-02-19",54.7687,56.4166,54.7134,56.3274,6828300,{"time":7477,"open":7478,"high":7479,"low":7480,"close":7481,"volume":7482},"2018-02-26",56.6626,58.3289,55.1807,56.8931,7969200,{"time":7484,"open":7485,"high":7486,"low":7487,"close":7488,"volume":7489},"2018-03-05",56.5888,59.7463,56.3336,59.7217,6930900,{"time":7491,"open":7492,"high":7493,"low":7494,"close":7495,"volume":7496},"2018-03-12",60.1613,60.6625,58.8731,59.3466,9839400,{"time":7498,"open":7499,"high":7500,"low":7501,"close":7502,"volume":7503},"2018-03-19",58.8116,59.5095,55.2799,55.3015,10522200,{"time":7505,"open":7506,"high":7507,"low":7508,"close":7509,"volume":7510},"2018-03-26",56.5984,58.2157,54.0477,55.4647,11105700,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"2018-04-02",54.9811,55.4709,52.606,52.8432,8982600,{"time":7519,"open":7520,"high":7521,"low":7522,"close":7523,"volume":7524},"2018-04-09",53.4655,56.6846,53.1451,55.5202,7444200,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"2018-04-16",55.8498,56.8048,52.8186,53.0527,12485400,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2018-04-23",53.2529,53.6472,51.0411,52.5506,17879100,{"time":7540,"open":7541,"high":7542,"low":7543,"close":7544,"volume":7545},"2018-04-30",52.4612,54.2449,51.7496,54.1494,10847700,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"2018-05-07",54.593,56.9619,54.3958,56.4351,6535800,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7558,"volume":7559},"2018-05-14",57.1406,57.8121,56.05,56.2503,7513200,{"time":7561,"open":7562,"high":7563,"low":7564,"close":7565,"volume":7566},"2018-05-21",57.0789,58.2187,56.315,58.1356,6545700,{"time":7568,"open":7569,"high":7570,"low":7571,"close":7570,"volume":7572},"2018-05-28",57.8891,59.0536,57.3839,6348900,{"time":7574,"open":7575,"high":7576,"low":7577,"close":7578,"volume":7579},"2018-06-04",59.2107,60.3104,58.6408,59.1152,7593000,{"time":7581,"open":7582,"high":7583,"low":7584,"close":7585,"volume":7586},"2018-06-11",59.0258,59.8576,58.7763,59.5187,14125200,{"time":7588,"open":7589,"high":7589,"low":7590,"close":7591,"volume":7592},"2018-06-18",59.1398,57.2823,57.3932,8676300,{"time":7594,"open":7595,"high":7595,"low":7596,"close":7597,"volume":7598},"2018-06-25",56.7771,54.3326,55.0961,24154800,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"2018-07-02",54.6201,56.6664,54.1997,56.5736,6843000,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"2018-07-09",57.1424,57.6586,55.5659,56.2336,7831800,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7618,"volume":7619},"2018-07-16",56.314,57.5071,55.6896,57.0064,7419900,{"time":7621,"open":7622,"high":7623,"low":7624,"close":7625,"volume":7626},"2018-07-23",56.7127,58.3418,55.7143,57.5257,25604700,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"2018-07-30",57.501,58.1408,56.5365,57.9399,12096600,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"2018-08-06",57.8286,59.0094,56.5922,56.8611,17241300,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"2018-08-13",56.9631,57.4391,54.7252,55.5536,9980100,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2018-08-20",55.6309,57.773,54.8797,57.7421,8479500,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2018-08-27",58.2119,59.2227,58.0852,58.8302,26681400,{"time":7663,"open":7664,"high":7665,"low":7666,"close":7667,"volume":7668},"2018-09-03",58.6169,59.4082,57.0775,57.2135,12764100,{"time":7670,"open":7671,"high":7672,"low":7673,"close":7674,"volume":7675},"2018-09-10",57.6215,58.1161,55.3619,57.8874,8936100,{"time":7677,"open":7678,"high":7679,"low":7680,"close":7681,"volume":7682},"2018-09-17",57.6741,58.6323,57.0095,58.2027,7103100,{"time":7684,"open":7685,"high":7686,"low":7687,"close":7688,"volume":7689},"2018-09-24",57.7328,58.4314,56.8171,57.4536,6785700,{"time":7691,"open":7692,"high":7693,"low":7694,"close":7695,"volume":7696},"2018-10-01",57.7485,58.4471,54.827,55.3424,9384300,{"time":7698,"open":7699,"high":7700,"low":7701,"close":7702,"volume":7703},"2018-10-08",54.8922,55.3889,51.3248,52.6692,19044900,{"time":7705,"open":7706,"high":7707,"low":7708,"close":7709,"volume":7710},"2018-10-15",52.4425,54.4389,51.3745,51.5949,15706200,{"time":350,"open":7712,"high":7713,"low":7714,"close":7715,"volume":7716},51.865,52.2159,47.686,48.4746,30583800,{"time":371,"open":7718,"high":7719,"low":7720,"close":7721,"volume":7722},49.4557,53.0914,47.062,52.1724,17165700,{"time":7724,"open":7725,"high":7726,"low":7727,"close":7728,"volume":7729},"2018-11-05",52.0917,53.0945,50.828,51.7439,8813700,{"time":7731,"open":7732,"high":7733,"low":7734,"close":7735,"volume":7736},"2018-11-12",50.8622,52.219,49.2757,51.4086,17861700,{"time":7738,"open":7739,"high":7740,"low":7741,"close":7742,"volume":7743},"2018-11-19",51.154,51.3031,47.9748,49.7383,9451200,{"time":7745,"open":7746,"high":7747,"low":7748,"close":7749,"volume":7750},"2018-11-26",50.4027,52.2438,49.9121,52.2376,10318500,{"time":7752,"open":7753,"high":7754,"low":7755,"close":7756,"volume":7757},"2018-12-03",53.8117,54.0073,48.6143,48.8906,11725800,{"time":7759,"open":7760,"high":7761,"low":7762,"close":7763,"volume":7764},"2018-12-10",48.7199,51.3186,48.5957,49.7227,8212800,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7770,"volume":7771},"2018-12-17",49.6509,50.4972,46.3497,46.4773,12756000,{"time":391,"open":7773,"high":7774,"low":7775,"close":7776,"volume":7777},46.0728,49.3584,45.0492,48.481,10587300,{"time":7779,"open":7780,"high":7781,"low":7782,"close":7783,"volume":7784},"2018-12-31",48.985,49.5731,46.2471,48.3565,10107300,{"time":7786,"open":7787,"high":7788,"low":7789,"close":7790,"volume":7791},"2019-01-07",48.4997,51.7043,48.2974,51.2843,8061000,{"time":7793,"open":7794,"high":7795,"low":7796,"close":7797,"volume":7798},"2019-01-14",50.7056,52.224,49.5077,51.9128,7300200,{"time":7800,"open":7801,"high":7802,"low":7803,"close":7804,"volume":7805},"2019-01-21",51.4119,54.2961,49.6229,54.0721,13314900,{"time":7807,"open":7808,"high":7809,"low":7810,"close":7811,"volume":7812},"2019-01-28",52.1057,54.6352,51.9377,54.3739,12986400,{"time":7814,"open":7815,"high":7816,"low":7817,"close":7818,"volume":7819},"2019-02-04",54.3428,56.8225,53.9507,55.0553,9841500,{"time":7821,"open":7822,"high":7823,"low":7824,"close":7825,"volume":7826},"2019-02-11",55.1828,57.4355,54.8873,57.1212,5415300,{"time":7828,"open":7829,"high":7830,"low":7831,"close":7832,"volume":7833},"2019-02-18",56.8598,57.8897,56.7914,57.7155,4253400,{"time":7835,"open":7836,"high":7837,"low":7838,"close":7839,"volume":7840},"2019-02-25",58.5835,58.876,56.5114,57.675,8868000,{"time":7842,"open":7843,"high":7844,"low":7845,"close":7846,"volume":7847},"2019-03-04",58.0733,58.2755,54.7317,55.8518,8983500,{"time":7849,"open":7850,"high":7851,"low":7852,"close":7853,"volume":7854},"2019-03-11",56.1318,59.4049,56.0664,58.9445,10920600,{"time":7856,"open":7857,"high":7858,"low":7859,"close":7860,"volume":7861},"2019-03-18",59.0782,61.504,58.4746,59.3763,14416500,{"time":7863,"open":7864,"high":7865,"low":7866,"close":7867,"volume":7868},"2019-03-25",58.9551,59.7257,57.8569,59.1329,13869000,{"time":7870,"open":7871,"high":7872,"low":7873,"close":7874,"volume":7875},"2019-04-01",60.0034,62.6521,59.7912,62.624,9483000,{"time":7877,"open":7878,"high":7879,"low":7880,"close":7881,"volume":7882},"2019-04-08",62.3526,63.457,61.7941,63.4133,6097200,{"time":7884,"open":7885,"high":7886,"low":7887,"close":7888,"volume":7889},"2019-04-15",63.5163,66.8327,62.6084,66.0433,9346500,{"time":7891,"open":7892,"high":7893,"low":7894,"close":7895,"volume":7896},"2019-04-22",65.8374,68.0119,64.212,65.5629,10407300,{"time":7898,"open":7899,"high":7900,"low":7901,"close":7902,"volume":7903},"2019-04-29",65.5941,66.9449,65.1729,66.6236,15477900,{"time":7905,"open":7906,"high":7907,"low":7908,"close":7909,"volume":7910},"2019-05-06",64.3025,65.5598,61.2575,62.7706,15483000,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2019-05-13",60.6804,62.1061,59.2702,59.5292,24996300,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2019-05-20",57.5918,58.6338,55.2831,55.7136,19060800,{"time":7926,"open":7927,"high":7928,"low":7929,"close":7930,"volume":7931},"2019-05-27",56.0319,56.3532,54.6186,55.0709,11964300,{"time":7933,"open":7934,"high":7935,"low":7936,"close":7937,"volume":7938},"2019-06-03",55.6949,58.771,54.9181,58.6494,11843700,{"time":7940,"open":7941,"high":7942,"low":7943,"close":7944,"volume":7945},"2019-06-10",59.3732,61.3137,57.3172,57.7103,11983500,{"time":7947,"open":7948,"high":7949,"low":7950,"close":7951,"volume":7952},"2019-06-17",57.7,61.3056,57.2645,60.04,10060500,{"time":7954,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},"2019-06-24",60.1152,62.6997,59.213,62.1546,9377400,{"time":7961,"open":7962,"high":7963,"low":7964,"close":7965,"volume":7966},"2019-07-01",64.8612,65.4,61.5719,62.2799,7803000,{"time":7968,"open":7969,"high":7970,"low":7971,"close":7972,"volume":7973},"2019-07-08",61.7129,64.0686,61.2868,64.0028,7247100,{"time":7975,"open":7976,"high":7977,"low":7978,"close":7979,"volume":7980},"2019-07-15",64.2973,65.519,63.536,64.9207,4949100,{"time":7982,"open":7983,"high":7984,"low":7983,"close":7985,"volume":7986},"2019-07-22",65.2058,69.1748,67.8748,8936400,{"time":7988,"open":7989,"high":7990,"low":7991,"close":7992,"volume":7993},"2019-07-29",67.7588,68.1254,62.8438,63.4076,9113700,{"time":7995,"open":7996,"high":7997,"low":7998,"close":7999,"volume":8000},"2019-08-05",61.55,63.5674,60.1184,62.4365,10229700,{"time":8002,"open":8003,"high":8004,"low":8005,"close":8006,"volume":8007},"2019-08-12",61.7881,63.9809,60.842,63.0098,8625000,{"time":8009,"open":8010,"high":8011,"low":8012,"close":8013,"volume":8014},"2019-08-19",64.5197,64.8173,61.4779,61.6533,13651500,{"time":8016,"open":8017,"high":8018,"low":8019,"close":8020,"volume":8021},"2019-08-26",62.5869,64.7171,61.2774,64.1344,7777500,{"time":8023,"open":8024,"high":8025,"low":8026,"close":8027,"volume":8028},"2019-09-02",63.4264,67.549,62.7153,66.9444,7532400,{"time":8030,"open":8031,"high":8032,"low":8033,"close":8034,"volume":8035},"2019-09-09",67.2169,69.3283,66.4526,68.5169,6699000,{"time":8037,"open":8038,"high":8039,"low":8040,"close":8041,"volume":8042},"2019-09-16",68.0001,68.6516,66.4118,66.653,5166000,{"time":8044,"open":8045,"high":8046,"low":8047,"close":8048,"volume":8049},"2019-09-23",66.6436,67.9397,65.4097,65.9415,7434300,{"time":8051,"open":8052,"high":8053,"low":8054,"close":8055,"volume":8056},"2019-09-30",66.2341,67.8389,64.1699,67.1781,7045500,{"time":8058,"open":8059,"high":8060,"low":8061,"close":8062,"volume":8063},"2019-10-07",67.1341,68.7672,64.642,67.9837,7698600,{"time":8065,"open":8066,"high":8067,"low":8068,"close":8069,"volume":8070},"2019-10-14",67.9365,69.6074,67.2694,67.8736,6174900,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"2019-10-21",68.5344,70.4601,66.8729,70.3909,7801500,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"2019-10-28",70.9164,72.2191,69.6766,72.216,6230700,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"2019-11-04",73.1316,74.6232,72.625,74.1858,7256700,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"2019-11-11",73.5596,75.1707,73.267,74.5414,5161500,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"2019-11-18",74.535,74.8277,72.0303,72.2726,6034200,{"time":8107,"open":8108,"high":8109,"low":8108,"close":8110,"volume":8111},"2019-11-25",72.9617,74.2707,73.4652,4758900,{"time":8113,"open":8114,"high":8115,"low":8116,"close":8117,"volume":8118},"2019-12-02",73.5407,73.9687,70.4381,73.7547,6849600,{"time":8120,"open":8121,"high":8122,"low":8123,"close":8124,"volume":8125},"2019-12-09",73.9278,78.1159,73.4086,76.9391,6400500,{"time":8127,"open":8128,"high":8129,"low":8130,"close":8131,"volume":8132},"2019-12-16",77.786,79.5481,77.6155,79.3618,6136200,{"time":8134,"open":8135,"high":8136,"low":8137,"close":8138,"volume":8139},"2019-12-23",79.9839,80.1639,79.3397,79.6776,3618600,{"time":8141,"open":8142,"high":8143,"low":8144,"close":8145,"volume":8146},"2019-12-30",79.6586,80.9312,78.5344,79.4218,4233600,{"time":8148,"open":8149,"high":8150,"low":8151,"close":8152,"volume":8153},"2020-01-06",78.4239,81.0796,78.0797,80.006,6651300,{"time":8155,"open":8156,"high":8157,"low":8158,"close":8157,"volume":8159},"2020-01-13",80.5649,82.1406,79.927,6088200,{"time":8161,"open":8162,"high":8163,"low":8164,"close":8165,"volume":8166},"2020-01-20",81.8185,84.6069,81.7491,82.3869,5608200,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8172,"volume":8173},"2020-01-27",80.0502,81.3638,76.3871,76.7534,10762200,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2020-02-03",76.9871,82.0206,76.9366,79.9965,8812800,{"time":8182,"open":8183,"high":8184,"low":8183,"close":8185,"volume":8186},"2020-02-10",79.2512,85.0584,83.8395,6948900,{"time":8188,"open":8189,"high":8190,"low":8191,"close":8192,"volume":8193},"2020-02-17",82.5669,85.0079,80.8112,81.1333,8765700,{"time":8195,"open":8196,"high":8197,"low":8198,"close":8199,"volume":8200},"2020-02-24",77.325,78.427,68.8779,73.1946,22400400,{"time":8202,"open":8203,"high":8204,"low":8205,"close":8206,"volume":8207},"2020-03-02",74.4924,77.1166,71.1547,72.9104,18623400,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2020-03-09",67.0937,71.1231,59.6224,66.1306,22485000,{"time":412,"open":8216,"high":8217,"low":8218,"close":8219,"volume":8220},59.3666,62.1676,52.9847,55.7856,18915600,{"time":1568,"open":8222,"high":8223,"low":8224,"close":8225,"volume":8226},56.4014,67.7177,55.0436,64.0959,16840800,{"time":8228,"open":8229,"high":8230,"low":8231,"close":8232,"volume":8233},"2020-03-30",64.7677,67.4547,60.8068,62.0997,17270700,{"time":8235,"open":8236,"high":8237,"low":8236,"close":8238,"volume":8239},"2020-04-06",64.7962,72.0271,68.9472,22416300,{"time":8241,"open":8242,"high":8243,"low":8244,"close":8245,"volume":8246},"2020-04-13",68.6842,74.1882,68.1297,73.3231,19570500,{"time":8248,"open":8249,"high":8250,"low":8251,"close":8252,"volume":8253},"2020-04-20",72.2204,73.2946,67.9934,73.1108,15527700,{"time":8255,"open":8256,"high":8257,"low":8258,"close":8259,"volume":8260},"2020-04-27",74.0551,77.5153,70.503,70.8452,22488300,{"time":8262,"open":8263,"high":8264,"low":8265,"close":8266,"volume":8267},"2020-05-04",70.1703,76.457,69.8914,76.3777,19006800,{"time":8269,"open":8270,"high":8271,"low":8272,"close":8273,"volume":8274},"2020-05-11",75.6616,77.078,71.0131,73.2503,26330700,{"time":8276,"open":8277,"high":8278,"low":8277,"close":8279,"volume":8280},"2020-05-18",74.9898,79.6953,77.528,19311900,{"time":8282,"open":8283,"high":8284,"low":8285,"close":8286,"volume":8287},"2020-05-25",79.6034,80.0281,76.3587,79.8062,20349900,{"time":8289,"open":8290,"high":8291,"low":8292,"close":8293,"volume":8294},"2020-06-01",79.3943,87.5061,78.6687,86.2545,12548400,{"time":8296,"open":8297,"high":8298,"low":8299,"close":8300,"volume":8301},"2020-06-08",86.7678,87.2685,80.2277,82.0592,15674700,{"time":8303,"open":8304,"high":8305,"low":8306,"close":8307,"volume":8308},"2020-06-15",80.2532,86.6298,79.9738,84.8769,10499700,{"time":8310,"open":8311,"high":8312,"low":8313,"close":8314,"volume":8315},"2020-06-22",84.7879,86.6997,82.5428,82.9398,7452000,{"time":8317,"open":8318,"high":8319,"low":8320,"close":8321,"volume":8322},"2020-06-29",82.962,86.7536,81.9172,85.9534,10447500,{"time":8324,"open":8325,"high":8326,"low":8327,"close":8328,"volume":8329},"2020-07-06",87.6428,90.0785,87.0426,89.2337,8790300,{"time":8331,"open":8332,"high":8333,"low":8334,"close":8335,"volume":8336},"2020-07-13",90.4976,91.4725,86.0105,89.1766,11007900,{"time":8338,"open":8339,"high":8340,"low":8341,"close":8342,"volume":8343},"2020-07-20",89.3258,91.7329,86.6203,87.9826,9341100,{"time":8345,"open":8346,"high":8347,"low":8348,"close":8349,"volume":8350},"2020-07-27",89.094,92.8666,88.7923,92.2156,10244700,{"time":8352,"open":8353,"high":8354,"low":8355,"close":8356,"volume":8357},"2020-08-03",92.7777,95.5912,92.765,94.0606,7309500,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"2020-08-10",94.3432,96.3375,92.6951,95.0705,8000100,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8370,"volume":8371},"2020-08-17",95.8548,96.7567,93.543,94.8831,6285000,{"time":8373,"open":8374,"high":8375,"low":8376,"close":8377,"volume":8378},"2020-08-24",95.9818,97.8173,95.1213,97.7792,6524700,{"time":8380,"open":8381,"high":8382,"low":8383,"close":8384,"volume":4138},"2020-08-31",97.7126,102.9713,92.2569,95.6675,{"time":8386,"open":8387,"high":8388,"low":8389,"close":8390,"volume":8391},"2020-09-07",92.2315,95.2261,91.0629,92.3839,8388900,{"time":8393,"open":8394,"high":8395,"low":8396,"close":8397,"volume":8398},"2020-09-14",94.2353,96.6614,92.2093,93.4255,6558300,{"time":8400,"open":8401,"high":8402,"low":8403,"close":8404,"volume":8405},"2020-09-21",91.6662,94.7513,90.8787,94.098,9288600,{"time":8407,"open":8408,"high":8409,"low":8410,"close":8411,"volume":8412},"2020-09-28",95.4334,99.3471,94.8151,96.1855,9753000,{"time":8414,"open":8415,"high":8416,"low":8417,"close":8418,"volume":8419},"2020-10-05",97.0619,103.9364,96.9313,103.6464,7625400,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"2020-10-12",105.0168,105.8933,102.4098,103.7962,7525800,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"2020-10-19",104.6471,105.2654,101.1286,102.0943,5022900,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"2020-10-26",101.2211,101.5844,96.0708,97.3583,6884100,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"2020-11-02",98.2698,109.8102,96.8675,109.4118,10692600,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"2020-11-09",112.3503,112.7487,104.6217,108.6469,7727700,{"time":8456,"open":8457,"high":8458,"low":8459,"close":8460,"volume":8461},"2020-11-16",109.5361,112.2069,108.717,110.7089,6614700,{"time":8463,"open":8464,"high":8465,"low":8466,"close":8467,"volume":8468},"2020-11-23",111.2029,114.6577,110.846,113.9916,5886900,{"time":8470,"open":8471,"high":8472,"low":8473,"close":8474,"volume":8475},"2020-11-30",114.1828,120.9936,112.7391,120.9203,8742000,{"time":8477,"open":8478,"high":8479,"low":8480,"close":8481,"volume":8482},"2020-12-07",121.6055,122.3991,115.8847,117.1723,8383500,{"time":8484,"open":8485,"high":8486,"low":8487,"close":8488,"volume":8489},"2020-12-14",118.2635,120.9908,118.0017,119.707,6158700,{"time":8491,"open":8492,"high":8493,"low":8494,"close":8495,"volume":8496},"2020-12-21",118.1933,119.3909,117.1937,119.1577,4299600,{"time":8498,"open":8499,"high":8500,"low":8501,"close":8502,"volume":8503},"2020-12-28",120.5565,121.2814,117.4045,121.093,4796100,{"time":8505,"open":8506,"high":8507,"low":8508,"close":8509,"volume":8510},"2021-01-04",121.8786,129.6932,119.7134,127.346,11302200,{"time":8512,"open":8513,"high":8514,"low":8515,"close":8516,"volume":8517},"2021-01-11",126.241,133.8928,126.1452,129.6805,11483700,{"time":8519,"open":8520,"high":8521,"low":8522,"close":8523,"volume":8524},"2021-01-18",131.8138,136.1251,131.504,133.2828,8576700,{"time":8526,"open":8527,"high":8528,"low":8529,"close":8530,"volume":8531},"2021-01-25",134.3974,134.7423,123.9832,125.0019,14431200,{"time":8533,"open":8534,"high":8535,"low":8536,"close":8537,"volume":8538},"2021-02-01",127.132,132.9315,126.7105,129.5336,10415700,{"time":8540,"open":8541,"high":8542,"low":8543,"close":8544,"volume":8545},"2021-02-08",130.4054,139.8807,130.399,139.6092,9588600,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2021-02-15",141.273,141.784,134.7805,139.7785,10439700,{"time":8554,"open":8555,"high":8556,"low":8557,"close":8558,"volume":8559},"2021-02-22",137.9614,138.9322,128.4062,133.1423,19724700,{"time":8561,"open":8562,"high":8563,"low":8564,"close":8565,"volume":8566},"2021-03-01",135.1606,137.9422,119.9338,126.6594,23471400,{"time":8568,"open":8569,"high":8570,"low":8571,"close":8572,"volume":8573},"2021-03-08",126.4965,130.8653,119.7773,128.7512,22407300,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2021-03-15",129.441,135.8984,127.8697,130.8589,29110800,{"time":8582,"open":8583,"high":8584,"low":8585,"close":8586,"volume":8587},"2021-03-22",132.4653,135.1926,125.0456,134.8074,27450900,{"time":8589,"open":8590,"high":8591,"low":8592,"close":8593,"volume":8594},"2021-03-29",133.5468,140.7266,130.8592,140.6466,24152400,{"time":8596,"open":8597,"high":8598,"low":8599,"close":8600,"volume":8601},"2021-04-05",142.9599,143.9038,140.4707,142.9567,22455900,{"time":8603,"open":8604,"high":8605,"low":8606,"close":8607,"volume":8608},"2021-04-12",142.2081,142.7008,138.8805,141.3186,19317600,{"time":8610,"open":8611,"high":8612,"low":8613,"close":8614,"volume":8615},"2021-04-19",140.2787,140.749,134.8427,138.6533,28047900,{"time":8617,"open":8618,"high":8619,"low":8620,"close":8621,"volume":8622},"2021-04-26",138.8325,141.8497,134.7051,135.0314,17949300,{"time":8624,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},"2021-05-03",135.9913,136.1321,128.9458,135.1114,20621400,{"time":8631,"open":8632,"high":8632,"low":8633,"close":8634,"volume":8635},"2021-05-10",133.9308,123.5098,129.477,30354000,{"time":8637,"open":8638,"high":8639,"low":8640,"close":8641,"volume":8642},"2021-05-17",128.2771,134.2027,124.3192,132.475,20118000,{"time":8644,"open":8645,"high":8646,"low":8647,"close":8648,"volume":8649},"2021-05-24",133.8604,139.1045,133.742,138.439,15711900,{"time":8651,"open":8652,"high":8653,"low":8654,"close":8655,"volume":8656},"2021-05-31",139.4852,140.5859,135.8665,139.8212,11583000,{"time":8658,"open":8659,"high":8660,"low":8661,"close":8662,"volume":8663},"2021-06-07",139.1589,140.058,136.9,139.5397,11448000,{"time":8665,"open":8666,"high":8667,"low":8668,"close":8669,"volume":8670},"2021-06-14",139.8921,142.0064,136.4229,137.1789,16439700,{"time":8672,"open":8673,"high":8674,"low":8675,"close":8676,"volume":8677},"2021-06-21",137.3358,142.0993,136.1698,140.8884,8631900,{"time":8679,"open":8680,"high":8681,"low":8680,"close":8682,"volume":8683},"2021-06-28",141.7597,145.7832,144.2936,9807600,{"time":8685,"open":8686,"high":8687,"low":8688,"close":8689,"volume":8690},"2021-07-05",144.6844,145.1521,137.8131,142.3267,7723200,{"time":8692,"open":8693,"high":8681,"low":8694,"close":8695,"volume":8696},"2021-07-12",142.9354,136.378,136.7048,13557300,{"time":8698,"open":8699,"high":8700,"low":8701,"close":8702,"volume":8703},"2021-07-19",134.8372,142.7464,134.0651,142.5606,11805900,{"time":8705,"open":8706,"high":8707,"low":8708,"close":8709,"volume":8710},"2021-07-26",142.0128,146.6641,137.0316,146.3662,10544700,{"time":8712,"open":8713,"high":8714,"low":8715,"close":8716,"volume":8717},"2021-08-02",147.7693,151.0015,145.8921,149.2044,8912400,{"time":8719,"open":8720,"high":8721,"low":8722,"close":8723,"volume":8724},"2021-08-09",149.8066,149.8931,143.6946,145.8056,7650000,{"time":8726,"open":8727,"high":8728,"low":8729,"close":8730,"volume":8731},"2021-08-16",145.2546,145.639,138.6044,142.7848,8847600,{"time":8733,"open":8734,"high":8735,"low":8734,"close":8736,"volume":8737},"2021-08-23",144.268,151.0655,150.8862,10807200,{"time":8739,"open":8740,"high":8741,"low":8742,"close":8743,"volume":8744},"2021-08-30",151.5013,152.6513,148.8104,150.8413,9117300,{"time":8746,"open":8747,"high":8748,"low":8749,"close":8750,"volume":8751},"2021-09-06",150.9182,152.3469,147.0678,150.0661,11608800,{"time":8753,"open":8754,"high":8755,"low":8756,"close":8757,"volume":8758},"2021-09-13",151.5781,153.1831,149.4543,150.2391,13269600,{"time":8760,"open":8761,"high":8762,"low":8763,"close":8764,"volume":8765},"2021-09-20",147.0357,152.4815,144.3609,151.8266,10247100,{"time":8767,"open":8768,"high":8769,"low":8770,"close":8771,"volume":8772},"2021-09-27",150.2018,152.0514,140.9181,143.2719,21204000,{"time":8774,"open":8775,"high":8776,"low":8777,"close":8778,"volume":8779},"2021-10-04",142.5301,145.8184,139.1551,142.437,14314200,{"time":8781,"open":8782,"high":8783,"low":8784,"close":8785,"volume":8786},"2021-10-11",141.8718,146.2873,139.1294,145.8505,10616100,{"time":8788,"open":8789,"high":8790,"low":8791,"close":8792,"volume":8793},"2021-10-18",144.9835,150.7669,144.1518,148.3328,8595900,{"time":8795,"open":8796,"high":8797,"low":8798,"close":8799,"volume":8800},"2021-10-25",149.0906,152.4335,147.8639,152.4143,12204000,{"time":8802,"open":8803,"high":8804,"low":8805,"close":8806,"volume":8807},"2021-11-01",152.5973,167.0639,152.2119,165.7922,15563400,{"time":8809,"open":8810,"high":8811,"low":8812,"close":8813,"volume":8814},"2021-11-08",166.8198,169.9025,162.369,168.1557,13831800,{"time":8816,"open":8817,"high":8818,"low":8819,"close":8820,"volume":8821},"2021-11-15",169.4145,173.8395,166.3028,172.6706,11319900,{"time":8823,"open":8824,"high":8825,"low":8826,"close":8827,"volume":8828},"2021-11-22",173.6629,176.0135,165.3522,166.5789,11410500,{"time":8830,"open":8831,"high":8832,"low":8833,"close":8834,"volume":8835},"2021-11-29",169.0484,175.4869,165.5803,168.4094,14404500,{"time":8837,"open":8838,"high":8839,"low":8840,"close":8841,"volume":8842},"2021-12-06",168.0818,177.0283,162.931,173.1138,10144800,{"time":8844,"open":8845,"high":8846,"low":8847,"close":8848,"volume":8849},"2021-12-13",173.7966,175.0479,164.0766,165.8713,13018800,{"time":8851,"open":8852,"high":8853,"low":8854,"close":8855,"volume":8856},"2021-12-20",163.459,175.0736,162.7771,173.9478,8005200,{"time":8858,"open":8859,"high":8860,"low":8861,"close":8862,"volume":8863},"2021-12-27",174.5847,179.5669,174.4633,174.4826,8312400,{"time":8865,"open":8866,"high":8867,"low":8868,"close":8869,"volume":8870},"2022-01-03",175.657,179.8556,167.1761,167.7005,14175000,{"time":8872,"open":8873,"high":8874,"low":8875,"close":8876,"volume":8877},"2022-01-10",165.6253,176.2618,162.1538,172.179,18776700,{"time":8879,"open":8880,"high":8881,"low":8882,"close":8883,"volume":8884},"2022-01-17",169.4282,169.4507,151.7264,152.0642,39913800,{"time":8886,"open":8887,"high":8888,"low":8889,"close":8890,"volume":8891},"2022-01-24",148.8855,156.6103,139.4008,146.3985,50257500,{"time":8893,"open":8894,"high":8895,"low":8896,"close":8897,"volume":8898},"2022-01-31",147.1321,159.876,146.3213,153.4091,28712400,{"time":8900,"open":8901,"high":8902,"low":8903,"close":8904,"volume":8905},"2022-02-07",153.7887,163.4021,148.2195,149.2909,24000000,{"time":8907,"open":8908,"high":8909,"low":8910,"close":8911,"volume":8912},"2022-02-14",149.7992,158.3155,147.4827,150.1113,25160700,{"time":8914,"open":8915,"high":8916,"low":8917,"close":8916,"volume":8918},"2022-02-21",148.4898,153.4863,139.6421,30629700,{"time":8920,"open":8921,"high":8922,"low":8923,"close":8924,"volume":8925},"2022-02-28",151.4883,153.9078,142.9463,144.5743,20096700,{"time":8927,"open":8928,"high":8929,"low":8930,"close":8931,"volume":8932},"2022-03-07",145.0054,146.9197,135.9518,139.7612,29808600,{"time":8934,"open":8935,"high":8936,"low":8937,"close":8938,"volume":8939},"2022-03-14",139.3429,153.1935,134.6005,152.5758,23670600,{"time":8941,"open":8942,"high":8943,"low":8944,"close":8945,"volume":8946},"2022-03-21",151.987,157.0449,149.2169,156.4389,19324200,{"time":8948,"open":8949,"high":8950,"low":8951,"close":8952,"volume":8953},"2022-03-28",155.5008,161.5222,147.3682,149.602,17859600,{"time":8955,"open":8956,"high":8957,"low":8958,"close":8959,"volume":8960},"2022-04-04",149.992,152.2452,137.9977,138.2201,19608900,{"time":8962,"open":8963,"high":8964,"low":8965,"close":8966,"volume":8967},"2022-04-11",136.1765,139.2646,133.8846,134.0587,19398900,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2022-04-18",133.3882,142.8006,132.115,132.3374,18662400,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2022-04-25",131.2576,136.3957,126.9027,129.1881,25659600,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2022-05-02",129.3074,140.0607,128.2952,131.87,19742400,{"time":1587,"open":8990,"high":8991,"low":8992,"close":8993,"volume":8994},129.0205,132.2729,121.6292,131.3543,24670800,{"time":1604,"open":8996,"high":8997,"low":8998,"close":8999,"volume":9000},130.0197,135.9863,122.2223,127.9535,16533900,{"time":1620,"open":9002,"high":9003,"low":9004,"close":9005,"volume":9006},126.9607,138.3007,123.9468,138.0718,15149700,{"time":9008,"open":9009,"high":9010,"low":9011,"close":9012,"volume":9013},"2022-05-30",137.8333,140.0317,133.3141,135.7091,9344400,{"time":9015,"open":9016,"high":9017,"low":9018,"close":9019,"volume":9020},"2022-06-06",138.5618,139.0195,125.4158,125.6773,13620600,{"time":433,"open":9022,"high":9023,"low":9024,"close":9025,"volume":9026},121.0609,123.2625,111.673,114.2944,18006600,{"time":1638,"open":9028,"high":9029,"low":9030,"close":9029,"volume":9031},116.7059,120.3829,113.4615,12899400,{"time":453,"open":9033,"high":9034,"low":9035,"close":9036,"volume":9037},121.4709,122.1714,107.4633,108.8708,16091700,{"time":1661,"open":9039,"high":9040,"low":9041,"close":9042,"volume":9043},106.1139,116.5413,105.4682,115.7503,11263500,{"time":9045,"open":9046,"high":9047,"low":9048,"close":9049,"volume":9050},"2022-07-11",113.9974,119.4274,110.8595,119.2369,16719900,{"time":9052,"open":9053,"high":9054,"low":9055,"close":9056,"volume":9057},"2022-07-18",121.2126,129.4221,118.1005,126.1519,18222600,{"time":9059,"open":9060,"high":9061,"low":9062,"close":9063,"volume":9064},"2022-07-25",125.1834,131.8659,122.8074,131.4979,15960600,{"time":9066,"open":9067,"high":9068,"low":9069,"close":9070,"volume":9071},"2022-08-01",130.5649,136.802,129.7062,135.3299,13996800,{"time":9073,"open":9074,"high":9075,"low":9076,"close":9077,"volume":9078},"2022-08-08",133.464,136.5212,125.4255,136.1531,15339600,{"time":9080,"open":9081,"high":9082,"low":9083,"close":9084,"volume":9085},"2022-08-15",135.5462,137.0409,130.1485,131.3591,9554400,{"time":9087,"open":9088,"high":9089,"low":9090,"close":9091,"volume":9092},"2022-08-22",128.6958,132.1888,124.3473,124.5442,12103200,{"time":9094,"open":9095,"high":9096,"low":9097,"close":9098,"volume":9099},"2022-08-29",123.2206,124.6475,113.5034,115.8472,17141700,{"time":9101,"open":9102,"high":9103,"low":9104,"close":9105,"volume":9106},"2022-09-05",115.8278,121.8776,113.6326,121.2513,9281700,{"time":9108,"open":9109,"high":9110,"low":9111,"close":9112,"volume":9113},"2022-09-12",121.7743,122.4458,111.5503,114.3363,15223500,{"time":9115,"open":9116,"high":9117,"low":9118,"close":9119,"volume":9120},"2022-09-19",112.8772,117.2999,105.7943,107.7474,15129900,{"time":9122,"open":9123,"high":9124,"low":9125,"close":9126,"volume":9127},"2022-09-26",107.3715,109.0626,103.2948,103.4538,15635700,{"time":9129,"open":9130,"high":9131,"low":9132,"close":9133,"volume":9134},"2022-10-03",104.6321,114.9278,103.8823,105.7648,16254300,{"time":471,"open":9136,"high":9137,"low":9138,"close":9139,"volume":9140},105.3526,105.4792,93.421,96.946,21389700,{"time":1683,"open":9142,"high":9143,"low":9144,"close":9145,"volume":9146},99.5264,104.5964,97.5886,104.3367,17633400,{"time":9148,"open":9149,"high":9150,"low":9151,"close":9152,"volume":9153},"2022-10-24",104.6872,108.6439,102.3405,108.329,19148700,{"time":9155,"open":9156,"high":9157,"low":9158,"close":9159,"volume":9160},"2022-10-31",107.3521,109.3775,100.4515,106.7873,16752900,{"time":9162,"open":9163,"high":9164,"low":9165,"close":9166,"volume":9167},"2022-11-07",107.7773,123.4675,106.3686,122.747,22490100,{"time":9169,"open":9170,"high":9171,"low":9172,"close":9173,"volume":9174},"2022-11-14",122.0816,126.7782,117.0668,120.9715,20423400,{"time":9176,"open":9177,"high":9178,"low":9179,"close":9180,"volume":9181},"2022-11-21",119.6537,125.1846,118.5891,122.338,10175100,{"time":9183,"open":9184,"high":9185,"low":9186,"close":9187,"volume":9188},"2022-11-28",120.8189,126.8237,118.0925,123.6298,16433100,{"time":9190,"open":9191,"high":9192,"low":9193,"close":9194,"volume":9195},"2022-12-05",122.7892,123.9739,117.9983,121.5525,11446200,{"time":9197,"open":9198,"high":9199,"low":9200,"close":9201,"volume":9202},"2022-12-12",120.9553,129.8503,116.6388,117.8008,17018700,{"time":9204,"open":9205,"high":9206,"low":9207,"close":9208,"volume":9209},"2022-12-19",117.6771,118.6275,111.0697,113.5564,14774100,{"time":9211,"open":9212,"high":9213,"low":9214,"close":9215,"volume":9216},"2022-12-26",112.6548,113.8949,109.4129,113.2635,11449500,{"time":9218,"open":9219,"high":9220,"low":9221,"close":9222,"volume":9223},"2023-01-02",115.1806,118.9921,111.4798,118.3704,13671900,{"time":9225,"open":9226,"high":9227,"low":9228,"close":9229,"volume":9230},"2023-01-09",120.5414,125.9445,119.5128,125.7069,15491700,{"time":9232,"open":9233,"high":9234,"low":9235,"close":9236,"volume":9237},"2023-01-16",125.2772,128.1546,121.2835,125.4855,13657800,{"time":9239,"open":9240,"high":9241,"low":9242,"close":9243,"volume":9244},"2023-01-23",126.6573,133.652,126.4555,132.5063,19584600,{"time":9246,"open":9247,"high":9248,"low":9249,"close":9250,"volume":9251},"2023-01-30",130.6999,142.5997,128.6167,138.6873,27744300,{"time":9253,"open":9254,"high":9255,"low":9256,"close":9257,"volume":9258},"2023-02-06",136.5196,141.7697,134.4235,135.9012,15267000,{"time":9260,"open":9261,"high":9262,"low":9263,"close":9264,"volume":9265},"2023-02-13",136.5424,141.0471,134.15,135.3771,14027100,{"time":9267,"open":9268,"high":9269,"low":9270,"close":9271,"volume":9272},"2023-02-20",133.2712,135.2925,129.577,132.2394,11953500,{"time":9274,"open":9275,"high":9276,"low":9277,"close":9278,"volume":9279},"2023-02-27",134.4495,136.7214,130.3353,136.5717,11062800,{"time":9281,"open":9282,"high":9283,"low":9284,"close":9285,"volume":9286},"2023-03-06",136.9525,139.0584,131.1653,131.7903,13374900,{"time":9288,"open":9289,"high":9290,"low":9291,"close":9292,"volume":9293},"2023-03-13",130.4134,140.6859,129.0496,138.4758,16341600,{"time":9295,"open":9296,"high":9297,"low":9298,"close":9299,"volume":9300},"2023-03-20",138.7459,144.5188,137.6002,140.1332,15528900,{"time":9302,"open":9303,"high":9304,"low":9305,"close":9306,"volume":9307},"2023-03-27",140.639,145.3182,135.356,145.0996,12437400,{"time":9309,"open":9310,"high":9311,"low":9312,"close":9313,"volume":9314},"2023-04-03",144.2512,144.7994,136.3872,138.0024,9439500,{"time":9316,"open":9317,"high":9318,"low":9319,"close":9320,"volume":9321},"2023-04-10",136.8146,141.3144,136.3578,138.0612,11326200,{"time":9323,"open":9324,"high":9325,"low":9326,"close":9327,"volume":9328},"2023-04-17",136.5765,140.3388,134.8111,136.0087,10785600,{"time":9330,"open":9331,"high":9332,"low":9333,"close":9334,"volume":9335},"2023-04-24",135.7639,136.5373,128.7581,134.4848,11959500,{"time":9337,"open":9338,"high":9339,"low":9340,"close":9341,"volume":9342},"2023-05-01",135.0232,136.5275,131.2511,135.3854,10167000,{"time":9344,"open":9345,"high":9346,"low":9347,"close":9348,"volume":9349},"2023-05-08",135.2353,136.0511,132.7325,133.9953,9718200,{"time":9351,"open":9352,"high":9353,"low":9354,"close":9355,"volume":9356},"2023-05-15",134.3771,145.5695,133.9823,144.4698,12139500,{"time":9358,"open":9359,"high":9360,"low":9361,"close":9362,"volume":9363},"2023-05-22",143.1679,160.6058,139.1314,159.7835,29178600,{"time":9365,"open":9366,"high":9367,"low":9368,"close":9369,"volume":9370},"2023-05-29",163.4806,164.1398,154.8987,157.855,23883900,{"time":9372,"open":9373,"high":9374,"low":9375,"close":9376,"volume":9377},"2023-06-05",157.2775,161.5484,154.0796,159.0814,15096900,{"time":9379,"open":9380,"high":9381,"low":9382,"close":9383,"volume":9384},"2023-06-12",160.9472,169.0734,160.7512,165.8255,26820900,{"time":9386,"open":9387,"high":9388,"low":9389,"close":9390,"volume":9391},"2023-06-19",165.0642,166.515,157.6601,158.3822,11866500,{"time":9393,"open":9394,"high":9395,"low":9396,"close":9397,"volume":9398},"2023-06-26",159.4931,166.4104,158.8494,165.7471,11403600,{"time":9400,"open":9401,"high":9402,"low":9403,"close":9404,"volume":9405},"2023-07-03",166.5084,167.6227,159.4278,161.5321,8909700,{"time":9407,"open":9408,"high":9409,"low":9410,"close":9411,"volume":9412},"2023-07-10",162.0385,172.9977,161.8751,169.2989,16389300,{"time":9414,"open":9415,"high":9416,"low":9417,"close":9418,"volume":9419},"2023-07-17",169.361,174.2426,164.6166,166.8613,15692400,{"time":9421,"open":9422,"high":9423,"low":9424,"close":9425,"volume":9426},"2023-07-24",166.8581,174.7785,165.489,174.1871,12680400,{"time":9428,"open":9429,"high":9430,"low":9431,"close":9432,"volume":9433},"2023-07-31",174.8242,175.4255,165.6851,167.6259,16123800,{"time":9435,"open":9436,"high":9437,"low":9438,"close":9439,"volume":9440},"2023-08-07",168.8317,169.6061,158.7383,159.0259,15972000,{"time":9442,"open":9443,"high":9444,"low":9445,"close":9446,"volume":9447},"2023-08-14",158.4149,163.6527,154.1998,157.0654,13184100,{"time":9449,"open":9450,"high":9451,"low":9452,"close":9453,"volume":9454},"2023-08-21",157.8071,166.6,155.5329,158.7057,16125000,{"time":9456,"open":9457,"high":9458,"low":9459,"close":9460,"volume":9461},"2023-08-28",160.2676,168.3579,159.0782,167.2959,11493300,{"time":9463,"open":9464,"high":9465,"low":9466,"close":9467,"volume":9468},"2023-09-04",166.7045,168.5506,160.1858,161.3915,9090600,{"time":9470,"open":9471,"high":9472,"low":9473,"close":9474,"volume":9475},"2023-09-11",163.4174,163.4468,156.4315,157.2288,10994100,{"time":9477,"open":9478,"high":9479,"low":9480,"close":9481,"volume":9482},"2023-09-18",156.0231,158.343,150.9584,152.285,10327500,{"time":9484,"open":9485,"high":9486,"low":9487,"close":9488,"volume":9489},"2023-09-25",151.5727,157.5625,149.6827,155.3163,13140900,{"time":9491,"open":9492,"high":9493,"low":9494,"close":9495,"volume":9496},"2023-10-02",155.654,158.2281,151.7912,157.4608,14153700,{"time":9498,"open":9499,"high":9500,"low":9501,"close":9502,"volume":9503},"2023-10-09",155.8114,162.9927,154.6145,156.3131,12525000,{"time":9505,"open":9506,"high":9507,"low":9508,"close":9509,"volume":9510},"2023-10-16",156.841,159.1135,149.6794,149.9516,14460000,{"time":9512,"open":9513,"high":9514,"low":9515,"close":9516,"volume":9517},"2023-10-23",149.0629,151.6666,143.4982,145.7018,15268800,{"time":9519,"open":9520,"high":9521,"low":9522,"close":9523,"volume":9524},"2023-10-30",144.6623,156.9755,142.0554,155.8442,13250400,{"time":9526,"open":9527,"high":9528,"low":9529,"close":9530,"volume":9531},"2023-11-06",156.0967,162.7468,154.0833,162.2418,10142400,{"time":9533,"open":9534,"high":9535,"low":9536,"close":9537,"volume":9538},"2023-11-13",160.9662,169.4034,159.6152,169.0755,13916700,{"time":9540,"open":9541,"high":9542,"low":9543,"close":9544,"volume":9545},"2023-11-20",168.8919,172.1546,167.495,169.0198,7061400,{"time":9547,"open":9548,"high":9549,"low":9550,"close":9551,"volume":9552},"2023-11-27",168.3934,172.1644,166.2522,169.2231,11473800,{"time":9554,"open":9555,"high":9556,"low":9557,"close":9558,"volume":9559},"2023-12-04",167.4982,171.8726,164.9143,171.125,13186200,{"time":9561,"open":9562,"high":9563,"low":9564,"close":9565,"volume":9566},"2023-12-11",172.7284,188.7896,172.5448,186.691,19257000,{"time":9568,"open":9569,"high":9570,"low":9571,"close":9572,"volume":9573},"2023-12-18",186.6877,188.3634,181.6181,187.243,12490800,{"time":9575,"open":9576,"high":9577,"low":9576,"close":9578,"volume":9579},"2023-12-25",188.1006,191.8494,189.2834,6289200,{"time":9581,"open":9582,"high":9582,"low":9583,"close":9584,"volume":9585},"2024-01-01",186.08,175.3327,178.0269,14952600,{"time":9587,"open":9588,"high":9589,"low":9590,"close":9591,"volume":9592},"2024-01-08",179.2525,185.3013,179.2032,183.136,14937300,{"time":9594,"open":9595,"high":9596,"low":9597,"close":9598,"volume":9599},"2024-01-15",183.3627,197.7964,180.9084,197.5401,18001200,{"time":9601,"open":9602,"high":9603,"low":9604,"close":9605,"volume":9606},"2024-01-22",199.1763,206.2667,195.7231,196.4033,24552300,{"time":9608,"open":9609,"high":9610,"low":9611,"close":9612,"volume":9613},"2024-01-29",196.791,198.4699,190.8342,195.9762,21365400,{"time":9615,"open":9616,"high":9617,"low":9618,"close":9619,"volume":9620},"2024-02-05",197.6485,207.134,194.133,206.8055,19478100,{"time":9622,"open":9623,"high":9624,"low":9625,"close":9626,"volume":9627},"2024-02-12",206.8285,210.2521,199.4688,205.3894,21036300,{"time":9629,"open":9630,"high":9631,"low":9632,"close":9633,"volume":9634},"2024-02-19",203.464,213.5574,198.5948,209.1185,21800700,{"time":9636,"open":9637,"high":9638,"low":9639,"close":9640,"volume":9641},"2024-02-26",211.2279,224.3309,207.6203,223.3682,20749500,{"time":9643,"open":9644,"high":9645,"low":9646,"close":9647,"volume":9648},"2024-03-04",225.8456,236.573,218.7158,224.8632,35402700,{"time":9650,"open":9651,"high":9652,"low":9653,"close":9654,"volume":9655},"2024-03-11",222.2708,226.5979,213.9911,215.6273,20130200,{"time":9657,"open":9658,"high":9659,"low":9660,"close":9661,"volume":9662},"2024-03-18",219.3138,226.2276,209.6048,222.4485,16807300,{"time":9664,"open":9665,"high":9666,"low":9667,"close":9668,"volume":9669},"2024-03-25",219.2912,223.9779,218.4525,222.9123,12653700,{"time":9671,"open":9672,"high":9673,"low":9674,"close":9675,"volume":9676},"2024-04-01",223.0504,228.3687,215.6503,218.6794,13417300,{"time":9678,"open":9679,"high":9680,"low":9681,"close":9682,"volume":9683},"2024-04-08",219.972,222.8629,214.7426,215.1668,14313200,{"time":9685,"open":9686,"high":9687,"low":9688,"close":9689,"volume":9690},"2024-04-15",218.1071,218.9064,194.8016,195.7488,22201000,{"time":9692,"open":9693,"high":9694,"low":9695,"close":9696,"volume":9697},"2024-04-22",197.7715,214.9202,195.3837,214.0124,19932300,{"time":9699,"open":9700,"high":9701,"low":9702,"close":9703,"volume":9704},"2024-04-29",213.6375,217.0711,202.8529,213.2921,21276600,{"time":9706,"open":9707,"high":9708,"low":9709,"close":9710,"volume":9711},"2024-05-06",215.1076,219.4589,213.4895,217.3079,13466500,{"time":9713,"open":9714,"high":9715,"low":9716,"close":9717,"volume":9718},"2024-05-13",218.2551,229.3455,217.3869,225.2014,11783300,{"time":9720,"open":9721,"high":9722,"low":9723,"close":9724,"volume":9725},"2024-05-20",226.2177,237.7126,225.8033,235.384,15377400,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2024-05-27",238.1369,240.3865,224.4713,230.8946,9413100,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9738,"volume":9739},"2024-06-03",234.6342,239.7353,227.1353,236.8246,12126100,{"time":9741,"open":9742,"high":9743,"low":9744,"close":9745,"volume":9746},"2024-06-10",234.9894,251.017,234.6638,249.0016,12625000,{"time":9748,"open":9749,"high":9750,"low":9751,"close":9752,"volume":9753},"2024-06-17",250.6712,257.5078,243.9631,246.7688,13207700,{"time":9755,"open":9756,"high":9757,"low":9758,"close":9759,"volume":9760},"2024-06-24",244.546,248.4286,238.8752,243.6568,14658800,{"time":9762,"open":9763,"high":9764,"low":9765,"close":9766,"volume":9767},"2024-07-01",243.5185,253.7338,239.053,251.6888,7163900,{"time":9769,"open":9770,"high":9771,"low":9772,"close":9773,"volume":9774},"2024-07-08",253.6153,264.0183,252.8842,256.757,15365100,{"time":9776,"open":9777,"high":9778,"low":9779,"close":9780,"volume":9781},"2024-07-15",258.1994,260.4519,233.1945,233.5897,25156400,{"time":9783,"open":9784,"high":9785,"low":9786,"close":9787,"volume":9788},"2024-07-22",238.6084,243.4691,217.9703,226.6049,25342400,{"time":9790,"open":9791,"high":9792,"low":9793,"close":9794,"volume":9795},"2024-07-29",228.808,232.7598,201.7482,204.3169,40186100,{"time":9797,"open":9798,"high":9799,"low":9800,"close":9801,"volume":9802},"2024-08-05",190.7622,211.104,190.5449,209.227,30839600,{"time":9804,"open":9805,"high":9806,"low":9807,"close":9808,"volume":9809},"2024-08-12",209.5431,229.8157,207.7648,228.4425,20958700,{"time":9811,"open":9812,"high":9813,"low":9814,"close":9815,"volume":9816},"2024-08-19",227.5533,234.6369,223.8881,230.5764,13040200,{"time":9818,"open":9819,"high":9820,"low":9821,"close":9822,"volume":9823},"2024-08-26",229.6675,230.3986,220.9242,228.3536,14987200,{"time":9825,"open":9826,"high":9827,"low":9828,"close":9829,"volume":9830},"2024-09-02",224.0659,224.0955,200.4145,201.4716,21234700,{"time":9832,"open":9833,"high":9834,"low":9835,"close":9836,"volume":9837},"2024-09-09",204.7417,220.7563,202.094,220.1635,22997700,{"time":9839,"open":9840,"high":9841,"low":9842,"close":9843,"volume":9844},"2024-09-16",217.0218,227.2866,214.4235,220.9736,18621300,{"time":9846,"open":9847,"high":9848,"low":9849,"close":9850,"volume":9851},"2024-09-23",222.0406,236.0797,220.2623,230.4347,16801100,{"time":9853,"open":9854,"high":9855,"low":9856,"close":9857,"volume":9858},"2024-09-30",227.5726,230.6328,220.1846,228.8501,13177600,{"time":9860,"open":9861,"high":9862,"low":9863,"close":9864,"volume":9865},"2024-10-07",227.3844,233.9108,226.5723,233.1879,12993700,{"time":9867,"open":9868,"high":9869,"low":9870,"close":9871,"volume":9872},"2024-10-14",234.6734,238.1495,223.5419,227.1467,16391800,{"time":9874,"open":9875,"high":9876,"low":9877,"close":9878,"volume":9879},"2024-10-21",226.2356,230.821,220.7194,227.3646,11228200,{"time":9881,"open":9882,"high":9883,"low":9884,"close":9885,"volume":9886},"2024-10-28",227.2854,234.1782,214.4703,218.4515,17218800,{"time":9888,"open":9889,"high":9890,"low":9891,"close":9892,"volume":9893},"2024-11-04",217.8077,231.1577,216.3915,229.1274,12569200,{"time":9895,"open":9896,"high":9896,"low":9897,"close":9898,"volume":9899},"2024-11-11",226.9685,208.5579,209.1719,17839400,{"time":9901,"open":9902,"high":9903,"low":9904,"close":9905,"volume":9906},"2024-11-18",209.1124,215.1635,207.6269,214.084,15698700,{"time":9908,"open":9909,"high":9910,"low":9911,"close":9912,"volume":9913},"2024-11-25",216.857,218.4614,206.8743,213.3214,11199200,{"time":9915,"open":9916,"high":9917,"low":9918,"close":9919,"volume":9920},"2024-12-02",214.6089,222.1554,214.4307,217.7087,12548000,{"time":9922,"open":9891,"high":9923,"low":9924,"close":9925,"volume":9926},"2024-12-09",222.4921,210.1424,221.1452,13776100,{"time":9928,"open":9929,"high":9930,"low":9931,"close":9932,"volume":9933},"2024-12-16",221.8484,226.3743,208.599,213.0825,19534100,{"time":9935,"open":9936,"high":9937,"low":9936,"close":9938,"volume":9939},"2024-12-23",214.7191,223.1305,219.8473,7533100,{"time":9941,"open":9942,"high":9943,"low":9944,"close":9945,"volume":9946},"2024-12-30",216.078,221.236,212.9039,220.6706,8953700,{"time":9948,"open":9949,"high":9950,"low":9951,"close":9952,"volume":9953},"2025-01-06",225.4218,230.0144,215.0266,216.4351,15050700,{"time":9955,"open":9956,"high":9957,"low":9958,"close":9959,"volume":9960},"2025-01-13",212.1203,228.4571,211.9318,227.8818,13518000,{"time":9962,"open":9963,"high":9964,"low":9965,"close":9966,"volume":9967},"2025-01-20",229.935,236.4122,227.852,228.7745,11459600,{"time":9969,"open":9970,"high":9971,"low":9972,"close":9973,"volume":9974},"2025-01-27",217.2286,222.4758,207.2897,216.3657,37014300,{"time":9976,"open":9977,"high":9978,"low":9979,"close":9980,"volume":9981},"2025-02-03",210.6721,220.2837,209.2537,215.1159,15998700,{"time":9983,"open":9984,"high":9985,"low":9986,"close":9987,"volume":9988},"2025-02-10",216.6831,221.9601,214.2033,221.2657,10378800,{"time":9990,"open":9991,"high":9992,"low":9993,"close":9994,"volume":9995},"2025-02-17",222.8825,231.5518,221.3252,222.1684,11830000,{"time":9997,"open":9998,"high":9999,"low":10000,"close":10001,"volume":10002},"2025-02-24",223.1503,223.5173,201.4771,206.8334,17520800,{"time":10004,"open":10005,"high":10006,"low":10007,"close":10008,"volume":10009},"2025-03-03",209.7992,209.9381,194.8908,202.2012,22669800,{"time":10011,"open":10012,"high":10013,"low":10014,"close":10015,"volume":10016},"2025-03-10",197.2119,200.0785,187.5804,199.4933,18531400,{"time":10018,"open":10019,"high":10020,"low":10021,"close":10022,"volume":10023},"2025-03-17",198.6898,205.022,195.0307,198.0201,12684000,{"time":1699,"open":10025,"high":10026,"low":10027,"close":10028,"volume":10029},202.1816,205.2505,186.1616,187.3931,16629600,{"time":492,"open":10031,"high":10032,"low":10033,"close":10034,"volume":10035},183.4403,190.7103,153.5555,156.5549,33707600,{"time":11,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},150.9931,184.2944,147.2984,171.0851,77639200,{"time":1726,"open":10043,"high":10043,"low":10044,"close":10045,"volume":10046},176.3391,160.7262,165.414,23984500,{"time":1741,"open":10048,"high":10049,"low":10050,"close":10051,"volume":10052},162.0273,184.8506,159.1669,183.5495,28187800,{"time":10054,"open":10055,"high":10056,"low":10057,"close":10058,"volume":10059},"2025-04-28",182.6358,190.5613,175.5643,188.7339,18561900,{"time":10061,"open":10062,"high":10063,"low":10064,"close":10065,"volume":10066},"2025-05-05",186.9065,194.2957,183.0132,192.6172,15435100,{"time":10068,"open":10069,"high":10070,"low":10071,"close":10072,"volume":10073},"2025-05-12",205.3895,215.222,203.5919,211.6764,27270400,{"time":10075,"open":10076,"high":10077,"low":10078,"close":10079,"volume":10080},"2025-05-19",206.7998,212.4411,198.5664,201.1784,28235200,{"time":10082,"open":10083,"high":10084,"low":10085,"close":10086,"volume":10087},"2025-05-26",205.5485,211.7161,199.7483,203.5422,32208200,{"time":10089,"open":10090,"high":10091,"low":10092,"close":10093,"volume":10094},"2025-06-02",203.0258,218.7776,202.8966,215.8576,40803200,{"time":10096,"open":10097,"high":10098,"low":10099,"close":10100,"volume":10101},"2025-06-09",217.8341,228.2326,217.6354,219.453,41427600,{"time":10103,"open":10104,"high":10105,"low":10106,"close":10107,"volume":10108},"2025-06-16",222.5515,228.5734,221.1282,224.0645,27922400,{"time":10110,"open":10111,"high":10112,"low":10113,"close":10114,"volume":10115},"2025-06-23",223.9749,240.1096,220.8295,237.7506,28255700,{"time":10117,"open":10118,"high":10119,"low":10120,"close":10121,"volume":10122},"2025-06-30",239.0545,243.0658,232.9928,242.2098,24866600,{"time":10124,"open":10125,"high":10126,"low":10127,"close":10128,"volume":10129},"2025-07-07",240.1693,246.3704,236.6457,245.0266,24068800,{"time":10131,"open":10132,"high":10133,"low":10134,"close":10135,"volume":10136},"2025-07-14",243.016,248.799,238.1089,245.584,28473200,{"time":10138,"open":10139,"high":10140,"low":10141,"close":10142,"volume":10143},"2025-07-21",246.2111,249.028,237.9496,240.4181,25174400,{"time":10145,"open":10146,"high":10147,"low":10148,"close":10149,"volume":10150},"2025-07-28",243.0757,248.371,231.2509,236.1381,35001500,{"time":10152,"open":10153,"high":10154,"low":10155,"close":10156,"volume":10157},"2025-08-04",237.651,242.2396,232.5847,241.742,27680400,{"time":10159,"open":10160,"high":10161,"low":10162,"close":10163,"volume":10164},"2025-08-11",242.6477,253.8753,240.8262,247.1666,32397600,{"time":10166,"open":10167,"high":10168,"low":10169,"close":10170,"volume":10171},"2025-08-18",246.3903,250.8196,235.9988,247.9331,29018100,{"time":10173,"open":10174,"high":10175,"low":10176,"close":10177,"volume":10178},"2025-08-25",247.6942,253.1388,243.0359,244.1806,25344400,{"time":10180,"open":10181,"high":10182,"low":10183,"close":10184,"volume":10185},"2025-09-01",237.5615,247.3458,237.0439,245.9025,41080200,{"time":10187,"open":10188,"high":10189,"low":10190,"close":10191,"volume":10192},"2025-09-08",247.2562,255.3186,246.0817,254.4526,50424500,{"time":10194,"open":10195,"high":10196,"low":10197,"close":10198,"volume":10199},"2025-09-15",254.0147,268.2937,253.3478,265.1816,39790100,{"time":10201,"open":10202,"high":10203,"low":10204,"close":10205,"volume":10206},"2025-09-22",265.9696,271.4356,261.132,268.1441,38017300,{"time":10208,"open":10209,"high":10210,"low":10211,"close":10212,"volume":10213},"2025-09-29",271.0267,283.6145,267.0768,279.2457,38265400,{"time":10215,"open":10216,"high":10217,"low":10218,"close":10219,"volume":10220},"2025-10-06",290.2476,291.7637,270.7673,271.296,64823400,{"time":10222,"open":10223,"high":10224,"low":10225,"close":10226,"volume":10227},"2025-10-13",282.0585,291.5143,276.6523,287.4347,38446500,{"time":10229,"open":10230,"high":10231,"low":10232,"close":10233,"volume":10234},"2025-10-20",289.8685,297.4591,277.7495,295.1051,27668800,{"time":10236,"open":10237,"high":10238,"low":10239,"close":10240,"volume":10241},"2025-10-27",300.6609,311.9919,299.6435,305.7678,23619100,{"time":10243,"open":10244,"high":10245,"low":10246,"close":10247,"volume":10248},"2025-11-03",309.608,310.9546,282.8664,293.6289,36335900,{"time":10250,"open":10251,"high":10252,"low":10253,"close":10254,"volume":10255},"2025-11-10",301.6683,302.586,278.6971,287.7838,34176300,{"time":10257,"open":10258,"high":10259,"low":10260,"close":10261,"volume":10262},"2025-11-17",285.3401,290.7862,259.7755,270.139,53154100,{"time":10264,"open":10265,"high":10266,"low":10267,"close":10268,"volume":10269},"2025-11-24",273.0814,296.2322,272.0641,295.9828,21223900,{"time":10271,"open":10272,"high":10273,"low":10274,"close":10275,"volume":10276},"2025-12-01",292.1227,312.0318,291.7836,308.6106,21864800,{"time":10278,"open":10279,"high":10280,"low":10281,"close":10282,"volume":10283},"2025-12-08",311.1341,316.5403,297.1998,298.7159,31808300,{"time":10285,"open":10286,"high":10287,"low":10288,"close":10289,"volume":10290},"2025-12-15",301.8279,302.7256,284.12,299.4832,33329600,{"time":10292,"open":10293,"high":10294,"low":10295,"close":10296,"volume":10297},"2025-12-22",306.3957,307.2048,301.0415,305.7064,10311700,{"time":10299,"open":10300,"high":10301,"low":10302,"close":10303,"volume":10304},"2025-12-29",303.0393,315.4657,300.7818,313.3481,18051000,{"time":10306,"open":10307,"high":10308,"low":10309,"close":10310,"volume":10311},"2026-01-05",320.3504,330.3096,316.0551,328.4216,32763000,{"time":10313,"open":10314,"high":10315,"low":10316,"close":10317,"volume":10318},"2026-01-12",325.345,345.0335,325.1751,342.0967,26123200,{"time":10320,"open":10321,"high":10322,"low":10323,"close":10324,"volume":10325},"2026-01-19",335.8336,354.2135,335.5938,344.3342,22434700,{"time":10327,"open":10328,"high":10329,"low":10330,"close":10331,"volume":10332},"2026-01-26",342.9158,363.4034,340.7582,345.9225,32281600,{"time":10334,"open":10335,"high":10336,"low":10337,"close":10338,"volume":10339},"2026-02-02",341.9968,356.7307,322.9775,348.1301,50863200,{"time":10341,"open":10342,"high":10343,"low":10344,"close":10345,"volume":10346},"2026-02-09",344.4641,364.9817,343.5052,354.2734,36291800,{"time":10348,"open":10349,"high":10350,"low":10351,"close":10352,"volume":10353},"2026-02-16",349.4287,361.2758,344.9436,359.0382,21340100,{"time":10355,"open":10356,"high":10357,"low":10358,"close":10359,"volume":10360},"2026-02-23",357.1802,368.418,347.9603,351.906,36665000,{"time":10362,"open":10363,"high":10364,"low":10365,"close":10366,"volume":10367},"2026-03-02",343.4153,351.9459,321.1396,323.1574,51853000,{"time":10369,"open":10370,"high":10371,"low":10372,"close":10373,"volume":10374},"2026-03-09",317.963,345.1833,315.8753,330.9588,37969600,{"time":10376,"open":10377,"high":10378,"low":10379,"close":10380,"volume":10381},"2026-03-16",338.5206,343.277,326.6049,332.3522,36587600,{"time":10383,"open":10384,"high":10385,"low":10386,"close":10387,"volume":10388},"2026-03-23",339.9586,347.515,322.0071,323.3265,35814700,{"time":10390,"open":10391,"high":10392,"low":10393,"close":10394,"volume":10395},"2026-03-30",326.5949,342.4874,307.1142,339.4488,43893100,{"time":10397,"open":10398,"high":10399,"low":10400,"close":10401,"volume":10402},"2026-04-06",341.3579,389.4151,338.3093,386.4165,28633300,{"time":10404,"open":10405,"high":10406,"low":10407,"close":10408,"volume":10409},"2026-04-13",384.6973,415.5327,384.1875,415.5127,25279800,{"time":10411,"open":10412,"high":10413,"low":10414,"close":10415,"volume":10416},"2026-04-20",417.2319,463.6498,411.5946,461.3809,33612300,{"time":10418,"open":10419,"high":10420,"low":10421,"close":10422,"volume":10423},"2026-04-27",461.5308,466.6884,431.5351,465.5289,35238400,{"time":10425,"open":10426,"high":10427,"low":10428,"close":10429,"volume":10430},"2026-05-04",467.7079,520.213,457.5927,520.053,39872900,{"time":10432,"open":10433,"high":10434,"low":10435,"close":10436,"volume":10437},"2026-05-11",523.8313,533.4867,495.4747,508.2786,44100200,{"time":10439,"open":10440,"high":10441,"low":10442,"close":10443,"volume":10444},"2026-05-18",517.7742,541.6328,477.7232,537.075,46094600,{"time":10446,"open":10447,"high":10448,"low":10449,"close":10450,"volume":10451},"2026-05-25",556.7256,584.2226,551.6281,568.8099,34426400,{"time":10453,"open":10454,"high":10455,"low":10456,"close":10457,"volume":10458},"2026-06-01",563.4024,618.5463,539.3139,539.5139,56862200,{"time":10460,"open":10461,"high":10462,"low":10463,"close":10464,"volume":10465},"2026-06-08",569.4996,602.4039,521.9921,595.967,76286900,{"time":10467,"open":10468,"high":10469,"low":10470,"close":10471,"volume":10472},"2026-06-15",622.61,644.43,590.63,639.45,37990100,{"time":10474,"open":10475,"high":10476,"low":10477,"close":10478,"volume":10479},"2026-06-22",653.96,655.95,586.66,589.94,53456300,{"time":10481,"open":10482,"high":10483,"low":10484,"close":10485,"volume":10486},"2026-06-29",593.71,644.94,554.91,566.32,47225000,{"time":10488,"open":10489,"high":10490,"low":10491,"close":10492,"volume":10493},"2026-07-06",583.15,598,536.12,581.34,43787700,{"time":10495,"open":10496,"high":10497,"low":10498,"close":10499,"volume":10500},"2026-07-13",563.58,580.67,498.54,521.81,51799000,{"time":10502,"open":10503,"high":10504,"low":10505,"close":10506,"volume":10507},"2026-07-20",534,561.18,522.21,527.01,40522700,{"time":12,"open":10509,"high":10510,"low":10511,"close":13,"volume":10512},532.64,534.31,464.08,77785700,"Supabase",[10515,10519,10522,10525,10528,10531,10534,10537,10539,10541,10544,10546,10549,10552,10555,10558,10561,10563,10566,10569,10572,10575,10577,10580,10582,10584,10586,10589,10592,10595,10598,10601,10605,10608,10610,10613,10615,10617,10620,10623,10626,10629,10632,10635,10638,10640,10643,10645,10647,10649,10652,10655,10658,10661,10664,10667,10670,10672,10675,10678,10681,10684,10687,10689,10692,10695,10698,10700,10702,10705,10708,10711,10714,10717,10719,10722,10725,10727,10729,10732,10735,10738,10741,10744,10747,10750,10753,10755,10758,10761,10764,10766,10769,10771,10774,10777,10780,10783,10785,10788,10790,10792,10795,10798,10801,10804,10807,10810,10813,10816,10819,10822,10825,10828,10831,10834,10837,10839,10842,10845,10848,10851,10854,10857,10859,10862,10865,10867,10870,10873,10875,10877,10880,10883,10886,10889,10892,10894,10897,10900,10902,10905,10908,10911,10914,10917,10919,10921,10923,10926,10929,10931,10934,10937,10939,10941,10944,10947,10950,10953,10955,10958,10961,10964,10966,10968,10971,10974,10976,10978,10981,10983,10985,10988,10991,10993,10995,10997,11000,11003,11005,11008,11011,11014,11016,11019,11022,11025,11027,11030,11033,11036,11039,11041,11044,11047,11050,11053,11056,11059,11062,11064,11067,11070,11073,11076,11079,11082,11085,11088,11091,11093,11096,11099,11102,11105,11108,11110,11113,11116,11119,11122,11125,11128,11131,11134,11137,11140,11143,11146,11149,11152,11155,11158,11161,11164,11167,11170,11173,11176,11179,11182,11185,11188,11191,11194,11197,11200,11203,11206,11209,11212,11215,11218,11221,11224,11227,11230,11233,11236,11239,11242,11245,11248,11251,11254,11257,11260,11263,11266,11269,11272,11275,11278,11281,11284,11287,11290,11293,11296,11299,11302,11305,11308,11311,11314,11317,11320],{"date":3083,"price":10516,"returns":10517,"isSignal":10},12.24,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},null,{"date":3090,"price":10520,"returns":10521,"isSignal":10},12.38,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3097,"price":10523,"returns":10524,"isSignal":10},12.44,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3104,"price":10526,"returns":10527,"isSignal":10},12.4,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3110,"price":10529,"returns":10530,"isSignal":10},12.46,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3199,"price":10532,"returns":10533,"isSignal":10},13.68,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3205,"price":10535,"returns":10536,"isSignal":10},13.5,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3212,"price":4878,"returns":10538,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3219,"price":1478,"returns":10540,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1067,"price":10542,"returns":10543,"isSignal":10},14.51,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1084,"price":5272,"returns":10545,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1101,"price":10547,"returns":10548,"isSignal":10},13.85,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1119,"price":10550,"returns":10551,"isSignal":10},13.66,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1138,"price":10553,"returns":10554,"isSignal":10},13.33,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1154,"price":10556,"returns":10557,"isSignal":10},13.27,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3471,"price":10559,"returns":10560,"isSignal":10},13.18,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3478,"price":1050,"returns":10562,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3485,"price":10564,"returns":10565,"isSignal":10},13.43,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3672,"price":10567,"returns":10568,"isSignal":10},15.5,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3691,"price":10570,"returns":10571,"isSignal":10},15.26,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3698,"price":10573,"returns":10574,"isSignal":10},15.34,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3830,"price":5100,"returns":10576,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3897,"price":10578,"returns":10579,"isSignal":10},16.85,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3911,"price":1546,"returns":10581,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3918,"price":1170,"returns":10583,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1169,"price":10567,"returns":10585,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1183,"price":10587,"returns":10588,"isSignal":10},15.28,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3936,"price":10590,"returns":10591,"isSignal":10},15.14,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3943,"price":10593,"returns":10594,"isSignal":10},15.07,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3950,"price":10596,"returns":10597,"isSignal":10},15.11,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3957,"price":10599,"returns":10600,"isSignal":10},15.22,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":59,"price":10602,"returns":10603,"isSignal":508,"signalType":10604},14.98,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},"STATISTICAL",{"date":76,"price":10606,"returns":10607,"isSignal":508,"signalType":10604},14.43,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":92,"price":205,"returns":10609,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":109,"price":10611,"returns":10612,"isSignal":508,"signalType":10604},13.37,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1212,"price":1032,"returns":10614,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1228,"price":1289,"returns":10616,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":3998,"price":10618,"returns":10619,"isSignal":10},12.86,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4003,"price":10621,"returns":10622,"isSignal":10},12.92,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4010,"price":10624,"returns":10625,"isSignal":10},12.89,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4016,"price":10627,"returns":10628,"isSignal":10},12.68,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4023,"price":10630,"returns":10631,"isSignal":10},12.63,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1244,"price":10633,"returns":10634,"isSignal":10},12.6,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4035,"price":10636,"returns":10637,"isSignal":10},12.49,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4041,"price":10630,"returns":10639,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4047,"price":10641,"returns":10642,"isSignal":10},12.72,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4053,"price":1610,"returns":10644,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4060,"price":1050,"returns":10646,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4067,"price":227,"returns":10648,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4074,"price":10650,"returns":10651,"isSignal":10},13.61,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4081,"price":10653,"returns":10654,"isSignal":10},14.01,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4087,"price":10656,"returns":10657,"isSignal":10},14.18,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4094,"price":10659,"returns":10660,"isSignal":10},14.38,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4100,"price":10662,"returns":10663,"isSignal":10},14.48,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4107,"price":10665,"returns":10666,"isSignal":10},14.47,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4113,"price":10668,"returns":10669,"isSignal":10},14.26,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4120,"price":807,"returns":10671,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4127,"price":10673,"returns":10674,"isSignal":10},13.54,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":127,"price":10676,"returns":10677,"isSignal":508,"signalType":10604},13.02,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1259,"price":10679,"returns":10680,"isSignal":10},12.75,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1274,"price":10682,"returns":10683,"isSignal":10},12.36,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1288,"price":10685,"returns":10686,"isSignal":10},12.09,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4156,"price":1030,"returns":10688,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4163,"price":10690,"returns":10691,"isSignal":10},12.39,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4170,"price":10693,"returns":10694,"isSignal":10},12.42,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4176,"price":10696,"returns":10697,"isSignal":10},12.56,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":145,"price":10636,"returns":10699,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":163,"price":994,"returns":10701,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":180,"price":10703,"returns":10704,"isSignal":508,"signalType":10604},11.73,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1308,"price":10706,"returns":10707,"isSignal":10},11.33,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":199,"price":10709,"returns":10710,"isSignal":508,"signalType":10604},10.73,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":217,"price":10712,"returns":10713,"isSignal":508,"signalType":10604},10.07,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":237,"price":10715,"returns":10716,"isSignal":508,"signalType":10604},9.42,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":256,"price":1158,"returns":10718,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1344,"price":10720,"returns":10721,"isSignal":10},8.17,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1361,"price":10723,"returns":10724,"isSignal":10},7.84,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":273,"price":694,"returns":10726,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":291,"price":1405,"returns":10728,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1388,"price":10730,"returns":10731,"isSignal":10},7.05,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1404,"price":10733,"returns":10734,"isSignal":10},6.69,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4262,"price":10736,"returns":10737,"isSignal":10},6.59,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4269,"price":10739,"returns":10740,"isSignal":10},6.65,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4275,"price":10742,"returns":10743,"isSignal":10},6.79,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4281,"price":10745,"returns":10746,"isSignal":10},6.93,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4288,"price":10748,"returns":10749,"isSignal":10},7.07,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4295,"price":10751,"returns":10752,"isSignal":10},7.06,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4300,"price":307,"returns":10754,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4306,"price":10756,"returns":10757,"isSignal":10},7.02,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4313,"price":10759,"returns":10760,"isSignal":10},7.09,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4319,"price":10762,"returns":10763,"isSignal":10},7.14,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4326,"price":10751,"returns":10765,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4332,"price":10767,"returns":10768,"isSignal":10},7.03,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4339,"price":134,"returns":10770,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4345,"price":10772,"returns":10773,"isSignal":10},6.94,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4352,"price":10775,"returns":10776,"isSignal":10},6.96,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4359,"price":10778,"returns":10779,"isSignal":10},7.24,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4365,"price":10781,"returns":10782,"isSignal":10},7.57,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4371,"price":740,"returns":10784,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4378,"price":10786,"returns":10787,"isSignal":10},8.15,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4384,"price":1163,"returns":10789,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4391,"price":277,"returns":10791,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4398,"price":10793,"returns":10794,"isSignal":10},8.47,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4405,"price":10796,"returns":10797,"isSignal":10},8.38,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4410,"price":10799,"returns":10800,"isSignal":10},8.33,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4416,"price":10802,"returns":10803,"isSignal":10},8.44,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4421,"price":10805,"returns":10806,"isSignal":10},8.52,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4427,"price":10808,"returns":10809,"isSignal":10},8.73,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4434,"price":10811,"returns":10812,"isSignal":10},8.95,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4441,"price":10814,"returns":10815,"isSignal":10},9.09,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4448,"price":10817,"returns":10818,"isSignal":10},9.12,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4455,"price":10820,"returns":10821,"isSignal":10},9.08,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4462,"price":10823,"returns":10824,"isSignal":10},9.21,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4469,"price":10826,"returns":10827,"isSignal":10},9.46,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4476,"price":10829,"returns":10830,"isSignal":10},9.73,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4483,"price":10832,"returns":10833,"isSignal":10},9.97,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4490,"price":10835,"returns":10836,"isSignal":10},10.26,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4497,"price":979,"returns":10838,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4504,"price":10840,"returns":10841,"isSignal":10},10.49,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4511,"price":10843,"returns":10844,"isSignal":10},10.58,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4539,"price":10846,"returns":10847,"isSignal":10},10.87,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4546,"price":10849,"returns":10850,"isSignal":10},10.91,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4566,"price":10852,"returns":10853,"isSignal":10},10.61,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":4572,"price":10855,"returns":10856,"isSignal":10},10.59,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":313,"price":10696,"returns":10858,"isSignal":508,"signalType":10604},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1423,"price":10860,"returns":10861,"isSignal":10},13.08,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1440,"price":10863,"returns":10864,"isSignal":10},12.67,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1458,"price":10516,"returns":10866,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1477,"price":10868,"returns":10869,"isSignal":10},11.8,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5190,"price":10871,"returns":10872,"isSignal":10},11.51,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1495,"price":10871,"returns":10874,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5203,"price":1094,"returns":10876,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5209,"price":10878,"returns":10879,"isSignal":10},11.91,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5216,"price":10881,"returns":10882,"isSignal":10},11.88,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5223,"price":10884,"returns":10885,"isSignal":10},11.97,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5230,"price":10887,"returns":10888,"isSignal":10},12.18,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5236,"price":10890,"returns":10891,"isSignal":10},12.11,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5243,"price":10682,"returns":10893,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5250,"price":10895,"returns":10896,"isSignal":10},12.71,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5257,"price":10898,"returns":10899,"isSignal":10},12.96,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5263,"price":669,"returns":10901,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5270,"price":10903,"returns":10904,"isSignal":10},12.78,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5276,"price":10906,"returns":10907,"isSignal":10},12.62,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5283,"price":10909,"returns":10910,"isSignal":10},12.52,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5290,"price":10912,"returns":10913,"isSignal":10},12.27,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5295,"price":10915,"returns":10916,"isSignal":10},12.25,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5302,"price":10690,"returns":10918,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5309,"price":10526,"returns":10920,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5315,"price":10529,"returns":10922,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5430,"price":10924,"returns":10925,"isSignal":10},13.76,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5437,"price":10927,"returns":10928,"isSignal":10},13.42,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5444,"price":10559,"returns":10930,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5450,"price":10932,"returns":10933,"isSignal":10},12.77,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5457,"price":10935,"returns":10936,"isSignal":10},12.58,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5464,"price":10529,"returns":10938,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5471,"price":1459,"returns":10940,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5478,"price":10942,"returns":10943,"isSignal":10},12.66,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5484,"price":10945,"returns":10946,"isSignal":10},12.82,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5490,"price":10948,"returns":10949,"isSignal":10},12.74,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5497,"price":10951,"returns":10952,"isSignal":10},12.69,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5503,"price":10679,"returns":10954,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5510,"price":10956,"returns":10957,"isSignal":10},12.79,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5517,"price":10959,"returns":10960,"isSignal":10},13.04,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5535,"price":10962,"returns":10963,"isSignal":10},13.91,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5542,"price":346,"returns":10965,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5548,"price":10653,"returns":10967,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5555,"price":10969,"returns":10970,"isSignal":10},13.97,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5562,"price":10972,"returns":10973,"isSignal":10},13.93,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5568,"price":10547,"returns":10975,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5575,"price":10650,"returns":10977,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5582,"price":10979,"returns":10980,"isSignal":10},13.31,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5587,"price":685,"returns":10982,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5593,"price":10959,"returns":10984,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5598,"price":10986,"returns":10987,"isSignal":10},12.95,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5605,"price":10989,"returns":10990,"isSignal":10},12.88,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5612,"price":10621,"returns":10992,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5617,"price":156,"returns":10994,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5624,"price":10959,"returns":10996,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5628,"price":10998,"returns":10999,"isSignal":10},13.14,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5634,"price":11001,"returns":11002,"isSignal":10},13.35,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5641,"price":10927,"returns":11004,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":5648,"price":11006,"returns":11007,"isSignal":10},13.6,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1513,"price":11009,"returns":11010,"isSignal":10},23.66,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":329,"price":11012,"returns":11013,"isSignal":508,"signalType":10604},23.41,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1537,"price":1350,"returns":11015,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6588,"price":11017,"returns":11018,"isSignal":10},22.92,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6595,"price":11020,"returns":11021,"isSignal":10},22.78,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6602,"price":11023,"returns":11024,"isSignal":10},22.9,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6609,"price":11017,"returns":11026,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6616,"price":11028,"returns":11029,"isSignal":10},23.17,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6704,"price":11031,"returns":11032,"isSignal":10},24.76,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6711,"price":11034,"returns":11035,"isSignal":10},24.05,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6718,"price":11037,"returns":11038,"isSignal":10},23.56,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6725,"price":1057,"returns":11040,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6732,"price":11042,"returns":11043,"isSignal":10},22.5,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6739,"price":11045,"returns":11046,"isSignal":10},22.28,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6746,"price":11048,"returns":11049,"isSignal":10},22.53,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6753,"price":11051,"returns":11052,"isSignal":10},22.76,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6760,"price":11054,"returns":11055,"isSignal":10},23.05,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6767,"price":11057,"returns":11058,"isSignal":10},23.61,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6816,"price":11060,"returns":11061,"isSignal":10},25.48,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6823,"price":1484,"returns":11063,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6830,"price":11065,"returns":11066,"isSignal":10},24.85,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6837,"price":11068,"returns":11069,"isSignal":10},24.8,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":6877,"price":11071,"returns":11072,"isSignal":10},26.44,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":350,"price":11074,"returns":11075,"isSignal":508,"signalType":10604},49.43,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":371,"price":11077,"returns":11078,"isSignal":508,"signalType":10604},48.33,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7731,"price":11080,"returns":11081,"isSignal":10},47.43,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7738,"price":11083,"returns":11084,"isSignal":10},47.11,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7745,"price":11086,"returns":11087,"isSignal":10},47.8,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7752,"price":11089,"returns":11090,"isSignal":10},47.21,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7759,"price":1573,"returns":11092,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7766,"price":11094,"returns":11095,"isSignal":10},45.89,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":391,"price":11097,"returns":11098,"isSignal":508,"signalType":10604},45.6,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7779,"price":11100,"returns":11101,"isSignal":10},44.87,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7786,"price":11103,"returns":11104,"isSignal":10},45.31,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7793,"price":11106,"returns":11107,"isSignal":10},45.72,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":7800,"price":11083,"returns":11109,"isSignal":10},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":8209,"price":11111,"returns":11112,"isSignal":10},70.08,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":412,"price":11114,"returns":11115,"isSignal":508,"signalType":10604},64.62,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1568,"price":11117,"returns":11118,"isSignal":10},60.87,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":8228,"price":11120,"returns":11121,"isSignal":10},58.82,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":8976,"price":11123,"returns":11124,"isSignal":10},123.05,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":8983,"price":11126,"returns":11127,"isSignal":10},119.85,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1587,"price":11129,"returns":11130,"isSignal":10},118.62,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1604,"price":11132,"returns":11133,"isSignal":10},117.53,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1620,"price":11135,"returns":11136,"isSignal":10},118.53,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9008,"price":11138,"returns":11139,"isSignal":10},119.7,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9015,"price":11141,"returns":11142,"isSignal":10},118.58,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":433,"price":11144,"returns":11145,"isSignal":508,"signalType":10604},115.43,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1638,"price":11147,"returns":11148,"isSignal":10},113.79,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":453,"price":11150,"returns":11151,"isSignal":508,"signalType":10604},108.45,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1661,"price":11153,"returns":11154,"isSignal":10},104.62,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9045,"price":11156,"returns":11157,"isSignal":10},103.46,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9052,"price":11159,"returns":11160,"isSignal":10},105.58,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9059,"price":11162,"returns":11163,"isSignal":10},107.55,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9066,"price":11165,"returns":11166,"isSignal":10},112.22,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9073,"price":11168,"returns":11169,"isSignal":10},115.88,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9080,"price":11171,"returns":11172,"isSignal":10},118.19,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9087,"price":11174,"returns":11175,"isSignal":10},118.03,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9094,"price":11177,"returns":11178,"isSignal":10},115.34,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9101,"price":11180,"returns":11181,"isSignal":10},112.55,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9108,"price":11183,"returns":11184,"isSignal":10},108.59,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9115,"price":11186,"returns":11187,"isSignal":10},104.25,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9122,"price":11189,"returns":11190,"isSignal":10},100.36,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9129,"price":11192,"returns":11193,"isSignal":10},98.39,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":471,"price":11195,"returns":11196,"isSignal":508,"signalType":10604},94.05,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1683,"price":11198,"returns":11199,"isSignal":10},92.13,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9148,"price":11201,"returns":11202,"isSignal":10},92.33,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9155,"price":11204,"returns":11205,"isSignal":10},92.94,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9162,"price":11207,"returns":11208,"isSignal":10},95.98,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9169,"price":11210,"returns":11211,"isSignal":10},100.08,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9176,"price":11213,"returns":11214,"isSignal":10},103.25,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9183,"price":11216,"returns":11217,"isSignal":10},105.98,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9190,"price":11219,"returns":11220,"isSignal":10},108.61,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9197,"price":11222,"returns":11223,"isSignal":10},107.71,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9204,"price":11225,"returns":11226,"isSignal":10},106.35,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9211,"price":11228,"returns":11229,"isSignal":10},104.65,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9218,"price":11231,"returns":11232,"isSignal":10},103.65,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9225,"price":11234,"returns":11235,"isSignal":10},104.41,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9232,"price":11237,"returns":11238,"isSignal":10},105.75,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9239,"price":11240,"returns":11241,"isSignal":10},109.1,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9246,"price":11243,"returns":11244,"isSignal":10},113.57,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9253,"price":11246,"returns":11247,"isSignal":10},116.64,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9260,"price":11249,"returns":11250,"isSignal":10},118.36,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9267,"price":11252,"returns":11253,"isSignal":10},119.57,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9274,"price":11255,"returns":11256,"isSignal":10},120.25,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9281,"price":11258,"returns":11259,"isSignal":10},119.02,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9288,"price":11261,"returns":11262,"isSignal":10},119.5,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9302,"price":11264,"returns":11265,"isSignal":10},123.1,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9309,"price":11267,"returns":11268,"isSignal":10},123.57,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9316,"price":11270,"returns":11271,"isSignal":10},124.67,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9323,"price":11273,"returns":11274,"isSignal":10},124.21,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9330,"price":11276,"returns":11277,"isSignal":10},123.16,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9337,"price":11279,"returns":11280,"isSignal":10},121.39,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9344,"price":11282,"returns":11283,"isSignal":10},120.66,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":9351,"price":11285,"returns":11286,"isSignal":10},121.78,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10004,"price":11288,"returns":11289,"isSignal":10},190.26,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10011,"price":11291,"returns":11292,"isSignal":10},187.38,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10018,"price":11294,"returns":11295,"isSignal":10},183.22,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1699,"price":11297,"returns":11298,"isSignal":10},176.96,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":492,"price":11300,"returns":11301,"isSignal":508,"signalType":10604},167.85,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":11,"price":11303,"returns":11304,"isSignal":508,"signalType":10604},161.41,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1726,"price":11306,"returns":11307,"isSignal":10},155.22,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1741,"price":11309,"returns":11310,"isSignal":10},152.53,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10054,"price":11312,"returns":11313,"isSignal":10},152.73,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10061,"price":11315,"returns":11316,"isSignal":10},158.99,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10075,"price":11318,"returns":11319,"isSignal":10},172.21,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":10082,"price":11321,"returns":11322,"isSignal":10},175.74,{"1m":10518,"3m":10518,"6m":10518,"1y":10518},[11324,11327,11329,11331,11333,11335,11337,11339,11341,11343,11345,11347,11349,11351,11353,11355,11357,11359,11361,11363,11365,11367,11369,11371,11373,11375,11377,11379,11381,11383,11385,11387,11389,11391,11393,11395,11397,11399,11401,11403,11405,11407,11409,11411,11413,11415,11417,11419,11421,11423,11425,11427,11429,11431,11433,11435,11437,11439,11441,11443,11445,11447,11449,11451,11453,11455,11457,11459,11461,11463,11465,11467,11469,11471,11473,11475,11477],{"date":668,"price":2106,"returns":11325,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},"OSCILLATOR",{"date":684,"price":2112,"returns":11328,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":700,"price":2118,"returns":11330,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":717,"price":2122,"returns":11332,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":732,"price":2128,"returns":11334,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":750,"price":2133,"returns":11336,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":766,"price":2139,"returns":11338,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":783,"price":2145,"returns":11340,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":801,"price":2151,"returns":11342,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":818,"price":2162,"returns":11344,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":836,"price":2167,"returns":11346,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":853,"price":2173,"returns":11348,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":870,"price":2179,"returns":11350,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":887,"price":2185,"returns":11352,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":905,"price":2191,"returns":11354,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":922,"price":2197,"returns":11356,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":938,"price":2203,"returns":11358,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":955,"price":2799,"returns":11360,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":974,"price":2805,"returns":11362,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":993,"price":2811,"returns":11364,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1012,"price":2817,"returns":11366,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1029,"price":2812,"returns":11368,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1049,"price":2835,"returns":11370,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1067,"price":3206,"returns":11372,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1084,"price":3444,"returns":11374,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1101,"price":3450,"returns":11376,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1119,"price":3456,"returns":11378,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1138,"price":3462,"returns":11380,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1154,"price":3466,"returns":11382,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1169,"price":3927,"returns":11384,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1183,"price":3932,"returns":11386,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":76,"price":3971,"returns":11388,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":92,"price":3977,"returns":11390,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":109,"price":3983,"returns":11392,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1212,"price":3989,"returns":11394,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1228,"price":3994,"returns":11396,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1244,"price":4030,"returns":11398,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1259,"price":4142,"returns":11400,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1274,"price":4147,"returns":11402,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1288,"price":4153,"returns":11404,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":180,"price":4195,"returns":11406,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1308,"price":4201,"returns":11408,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":199,"price":4206,"returns":11410,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":217,"price":4212,"returns":11412,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":237,"price":4218,"returns":11414,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":256,"price":4224,"returns":11416,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1344,"price":4228,"returns":11418,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1361,"price":4235,"returns":11420,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":273,"price":4241,"returns":11422,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":291,"price":4247,"returns":11424,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1388,"price":4251,"returns":11426,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1404,"price":4258,"returns":11428,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1423,"price":5168,"returns":11430,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1440,"price":5174,"returns":11432,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1458,"price":5180,"returns":11434,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1477,"price":5186,"returns":11436,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1495,"price":5199,"returns":11438,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1513,"price":6573,"returns":11440,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":329,"price":6578,"returns":11442,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1537,"price":6584,"returns":11444,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":350,"price":7714,"returns":11446,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":371,"price":7720,"returns":11448,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":391,"price":7775,"returns":11450,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1568,"price":8224,"returns":11452,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1587,"price":8992,"returns":11454,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1604,"price":8998,"returns":11456,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1620,"price":9004,"returns":11458,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1638,"price":9030,"returns":11460,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":453,"price":9035,"returns":11462,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1661,"price":9041,"returns":11464,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":471,"price":9138,"returns":11466,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1683,"price":9144,"returns":11468,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1699,"price":10027,"returns":11470,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":492,"price":10033,"returns":11472,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":11,"price":10039,"returns":11474,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1726,"price":10044,"returns":11476,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},{"date":1741,"price":10050,"returns":11478,"isSignal":508,"signalType":11326},{"1m":10518,"3m":10518,"6m":10518,"1y":10518},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]