[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEbfvw7JWQFpWsT7AOrcasDHa87i_Vwdr7hs6-sWC7fo":3,"$fWhI3LeFLknvyrv_SrstvRrDKesDR1w1HN3jBfqf4neM":1761},{"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":391,"isLive":390},"QQQ","Invesco QQQ Trust","나스닥 100","관심 구간",3,2,false,"2025-04-07","2026-08-03",717.3,4.26,17,{"1m":17,"3m":23,"6m":29,"1y":34,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},1.4,-0.4,47,9.4,2.7,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},7.8,8.4,71,16.4,9.1,{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},12,5.5,23.4,15.4,{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},33,35.1,88,39.3,46.5,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},52.5,56.2,94,16,58.1,72.8,{"avg":48,"median":49,"positiveRate":50,"samples":44,"avgMaxReturn":51,"avgPeakWeeks":52},67.5,69.3,100,74.1,91.8,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":10,"active":10},46,{"active":10},[58,77,97,116,134,152,171,193,215,236,256,276,296,316,336,354,373],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":72,"partial":76},"2008-01-21",37.79,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-0.7,7.27,3.06,-34.07,-10.65,1.31,{"1m":69,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},4.3,8.72,15.14,{"1m":73,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},1,13,19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":78,"price":79,"returns":80,"maxReturns":87,"peakWeeks":92,"partial":96},"2008-09-15",36.94,{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},-24.71,-30.3,-31.77,-0.55,11.59,13.47,{"1m":88,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},-0.14,-0.12,12.67,19.02,{"1m":73,"3m":73,"6m":73,"1y":93,"18m":94,"2y":95},52,78,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":98,"price":99,"returns":100,"maxReturns":107,"peakWeeks":112,"partial":115},"2008-09-29",31.15,{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},-9.09,-14.11,-10.31,13.59,34.19,37.4,{"1m":108,"3m":108,"6m":108,"1y":109,"18m":110,"2y":111},-0.08,19.95,35.69,41.12,{"1m":9,"3m":9,"6m":9,"1y":113,"18m":94,"2y":114},51,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":119,"maxReturns":125,"peakWeeks":130,"partial":133},"2008-10-06",26.97,{"1m":120,"3m":121,"6m":31,"1y":122,"18m":123,"2y":124},-0.41,-3.85,36.35,57.81,61.12,{"1m":126,"3m":126,"6m":126,"1y":127,"18m":128,"2y":129},15.42,38.57,57.87,63.02,{"1m":73,"3m":73,"6m":73,"1y":131,"18m":94,"2y":132},50,81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":135,"price":136,"returns":137,"maxReturns":144,"peakWeeks":149,"partial":151},"2008-10-13",27.81,{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},-10.28,-8.78,3.45,33.15,54.58,61.7,{"1m":145,"3m":145,"6m":145,"1y":146,"18m":147,"2y":148},5.29,34.49,56.64,61.73,{"1m":8,"3m":8,"6m":8,"1y":93,"18m":94,"2y":150},104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":155,"maxReturns":162,"peakWeeks":168,"partial":170},"2008-10-20",25.41,{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},-9.62,-1.92,14.52,46.93,72.58,77.5,{"1m":163,"3m":163,"6m":164,"1y":165,"18m":166,"2y":167},15.25,15.34,49.28,72.75,77.77,{"1m":9,"3m":9,"6m":169,"1y":93,"18m":94,"2y":150},26,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":172,"price":173,"returns":174,"maxReturns":181,"peakWeeks":188,"partial":192},"2008-11-10",24.95,{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},2.42,5.16,15.51,52.67,63.25,83.79,{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},6.38,9.48,22.33,53.19,76.19,89.15,{"1m":189,"3m":74,"6m":190,"1y":93,"18m":191,"2y":150},4,25,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":194,"price":195,"returns":196,"maxReturns":203,"peakWeeks":210,"partial":214},"2008-11-17",22.96,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},12.12,8.41,26.15,63.74,69.49,99.56,{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},15.6,18.96,32.92,68.31,91.45,105.53,{"1m":8,"3m":30,"6m":211,"1y":93,"18m":212,"2y":213},24,75,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":216,"price":217,"returns":218,"maxReturns":225,"peakWeeks":232,"partial":235},"2015-08-24",97.47,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},-2.32,8.49,-1.54,11.8,25.39,37.32,{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":231},2.94,9.59,9.86,12.98,25.81,41.18,{"1m":8,"3m":233,"6m":234,"1y":93,"18m":94,"2y":50},10,14,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":239,"maxReturns":246,"peakWeeks":253,"partial":255},"2018-12-17",140.5,{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},12.3,21.57,28.38,44.75,67.71,113.27,{"1m":247,"3m":248,"6m":249,"1y":250,"18m":251,"2y":252},12.82,24.47,30.25,45.3,70.16,114.59,{"1m":189,"3m":74,"6m":75,"1y":93,"18m":254,"2y":150},77,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":257,"price":258,"returns":259,"maxReturns":266,"peakWeeks":273,"partial":275},"2018-12-24",146.05,{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},7.96,17.66,22.57,40.79,58.94,105.2,{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},8.53,19.74,25.3,41.42,66.18,106.43,{"1m":8,"3m":30,"6m":274,"1y":93,"18m":94,"2y":213},18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":279,"maxReturns":286,"peakWeeks":293,"partial":295},"2020-03-16",164.33,{"1m":280,"3m":281,"6m":282,"1y":283,"18m":284,"2y":285},26.39,43.39,56.94,84.49,120.78,108.08,{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},27.11,45.49,78.49,99.25,126.06,141.65,{"1m":189,"3m":30,"6m":211,"1y":294,"18m":254,"2y":37},48,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":299,"maxReturns":305,"peakWeeks":312,"partial":315},"2020-03-23",178.76,{"1m":33,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},29.86,46.81,71.36,102.9,95.8,{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},16.84,35.77,64.07,83.16,107.81,122.13,{"1m":8,"3m":74,"6m":313,"1y":20,"18m":191,"2y":314},23,87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":317,"price":318,"returns":319,"maxReturns":326,"peakWeeks":332,"partial":335},"2022-05-09",294.09,{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},-4.34,9.63,-4.28,8.47,26.64,48.52,{"1m":327,"3m":328,"6m":329,"1y":329,"18m":330,"2y":331},4.18,9.7,10.97,29.66,50.96,{"1m":8,"3m":74,"6m":234,"1y":234,"18m":333,"2y":334},62,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":337,"price":338,"returns":339,"maxReturns":346,"peakWeeks":352,"partial":353},"2022-05-16",281.18,{"1m":340,"3m":341,"6m":342,"1y":343,"18m":344,"2y":345},-4.85,12.06,-0.97,17.46,35.13,58.75,{"1m":347,"3m":348,"6m":348,"1y":349,"18m":350,"2y":351},8.96,16.07,18.06,35.73,59.78,{"1m":9,"3m":74,"6m":74,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":355,"price":356,"returns":357,"maxReturns":364,"peakWeeks":370,"partial":372},"2022-06-13",267.55,{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},6.46,5.53,0.21,34.97,49.12,76.96,{"1m":365,"3m":366,"6m":366,"1y":367,"18m":368,"2y":369},8.24,21.98,36.78,49.56,76.99,{"1m":8,"3m":371,"6m":371,"1y":93,"18m":94,"2y":150},9,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":374,"returns":375,"maxReturns":380,"peakWeeks":386,"partial":389},451.71,{"1m":376,"3m":377,"6m":378,"1y":344,"18m":379,"2y":379},7.39,22.1,30.03,58.79,{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":385},8.43,22.86,35.25,40.6,65.55,{"1m":189,"3m":74,"6m":169,"1y":387,"18m":388,"2y":388},42,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},true,{"statistical":392,"oscillator":488},{"name":393,"marker":394,"events":395,"summary":481},"Signal A","노란색 A",[396,401,406,411,416,421,426,431,436,441,446,451,456,461,466,471,476],{"date":59,"price":60,"returns":397,"maxReturns":398,"peakWeeks":399,"partial":400},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":78,"price":79,"returns":402,"maxReturns":403,"peakWeeks":404,"partial":405},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},{"1m":73,"3m":73,"6m":73,"1y":93,"18m":94,"2y":95},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":98,"price":99,"returns":407,"maxReturns":408,"peakWeeks":409,"partial":410},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":108,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":9,"3m":9,"6m":9,"1y":113,"18m":94,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":412,"maxReturns":413,"peakWeeks":414,"partial":415},{"1m":120,"3m":121,"6m":31,"1y":122,"18m":123,"2y":124},{"1m":126,"3m":126,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":73,"3m":73,"6m":73,"1y":131,"18m":94,"2y":132},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":135,"price":136,"returns":417,"maxReturns":418,"peakWeeks":419,"partial":420},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":145,"6m":145,"1y":146,"18m":147,"2y":148},{"1m":8,"3m":8,"6m":8,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":422,"maxReturns":423,"peakWeeks":424,"partial":425},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":163,"6m":164,"1y":165,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":169,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":172,"price":173,"returns":427,"maxReturns":428,"peakWeeks":429,"partial":430},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":189,"3m":74,"6m":190,"1y":93,"18m":191,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":194,"price":195,"returns":432,"maxReturns":433,"peakWeeks":434,"partial":435},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},{"1m":8,"3m":30,"6m":211,"1y":93,"18m":212,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":216,"price":217,"returns":437,"maxReturns":438,"peakWeeks":439,"partial":440},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":231},{"1m":8,"3m":233,"6m":234,"1y":93,"18m":94,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":442,"maxReturns":443,"peakWeeks":444,"partial":445},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":248,"6m":249,"1y":250,"18m":251,"2y":252},{"1m":189,"3m":74,"6m":75,"1y":93,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":257,"price":258,"returns":447,"maxReturns":448,"peakWeeks":449,"partial":450},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":8,"3m":30,"6m":274,"1y":93,"18m":94,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":452,"maxReturns":453,"peakWeeks":454,"partial":455},{"1m":280,"3m":281,"6m":282,"1y":283,"18m":284,"2y":285},{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},{"1m":189,"3m":30,"6m":211,"1y":294,"18m":254,"2y":37},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":457,"maxReturns":458,"peakWeeks":459,"partial":460},{"1m":33,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":8,"3m":74,"6m":313,"1y":20,"18m":191,"2y":314},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":317,"price":318,"returns":462,"maxReturns":463,"peakWeeks":464,"partial":465},{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},{"1m":327,"3m":328,"6m":329,"1y":329,"18m":330,"2y":331},{"1m":8,"3m":74,"6m":234,"1y":234,"18m":333,"2y":334},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":337,"price":338,"returns":467,"maxReturns":468,"peakWeeks":469,"partial":470},{"1m":340,"3m":341,"6m":342,"1y":343,"18m":344,"2y":345},{"1m":347,"3m":348,"6m":348,"1y":349,"18m":350,"2y":351},{"1m":9,"3m":74,"6m":74,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":355,"price":356,"returns":472,"maxReturns":473,"peakWeeks":474,"partial":475},{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":365,"3m":366,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":8,"3m":371,"6m":371,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":374,"returns":477,"maxReturns":478,"peakWeeks":479,"partial":480},{"1m":376,"3m":377,"6m":378,"1y":344,"18m":379,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":385},{"1m":189,"3m":74,"6m":169,"1y":387,"18m":388,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"1m":482,"3m":483,"6m":484,"1y":485,"18m":486,"2y":487},{"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":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":50,"samples":44,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":489,"marker":490,"events":491,"summary":1734},"Signal B","보라색 B",[492,505,519,533,549,565,579,593,607,622,638,652,666,682,698,710,727,742,757,772,787,801,816,832,849,864,882,899,918,937,956,976,996,1011,1027,1044,1062,1079,1096,1114,1132,1149,1168,1186,1203,1218,1236,1254,1272,1290,1308,1313,1329,1343,1358,1372,1385,1390,1395,1400,1405,1423,1441,1446,1451,1469,1488,1506,1511,1516,1521,1538,1553,1568,1573,1578,1595,1611,1616,1633,1649,1666,1684,1701,1706,1723],{"date":493,"price":494,"returns":495,"maxReturns":501,"peakWeeks":503,"partial":504},"2000-11-20",59.35,{"1m":102,"3m":496,"6m":497,"1y":498,"18m":499,"2y":500},-27.34,-30.45,-44.23,-55.65,-60.65,{"1m":502,"3m":502,"6m":502,"1y":502,"18m":502,"2y":502},6.17,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":506,"price":507,"returns":508,"maxReturns":515,"peakWeeks":517,"partial":518},"2000-11-27",53.93,{"1m":509,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},-8.79,-27.03,-28.05,-38.05,-53.06,-56.69,{"1m":516,"3m":516,"6m":516,"1y":516,"18m":516,"2y":516},16.85,{"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":520,"price":521,"returns":522,"maxReturns":529,"peakWeeks":531,"partial":532},"2000-12-04",57.3,{"1m":523,"3m":524,"6m":525,"1y":526,"18m":527,"2y":528},-16.73,-33.68,-30.37,-38.63,-58.38,-61.07,{"1m":530,"3m":530,"6m":530,"1y":530,"18m":530,"2y":530},9.97,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":534,"price":535,"returns":536,"maxReturns":543,"peakWeeks":546,"partial":548},"2000-12-11",53.82,{"1m":537,"3m":538,"6m":539,"1y":540,"18m":541,"2y":542},-1.79,-35.5,-33.31,-37.21,-56.76,-60.8,{"1m":544,"3m":545,"6m":545,"1y":545,"18m":545,"2y":545},3.28,8.22,{"1m":73,"3m":547,"6m":547,"1y":547,"18m":547,"2y":547},6,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":550,"price":551,"returns":552,"maxReturns":559,"peakWeeks":562,"partial":564},"2000-12-18",50.98,{"1m":553,"3m":554,"6m":555,"1y":556,"18m":557,"2y":558},9.61,-29.26,-28.51,-34.74,-57.32,-58.15,{"1m":560,"3m":561,"6m":561,"1y":561,"18m":561,"2y":561},12.91,14.26,{"1m":189,"3m":563,"6m":563,"1y":563,"18m":563,"2y":563},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":577,"partial":578},"2000-12-25",49.19,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},12.29,-32.93,-21.71,-30.91,-55.29,-57.48,{"1m":576,"3m":576,"6m":576,"1y":576,"18m":576,"2y":576},18.42,{"1m":189,"3m":189,"6m":189,"1y":189,"18m":189,"2y":189},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":580,"price":581,"returns":582,"maxReturns":589,"peakWeeks":591,"partial":592},"2001-01-01",47.71,{"1m":583,"3m":584,"6m":585,"1y":586,"18m":587,"2y":588},8.7,-36.51,-26.45,-26.41,-53.48,-54.65,{"1m":590,"3m":590,"6m":590,"1y":590,"18m":590,"2y":590},22.08,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":594,"price":595,"returns":596,"maxReturns":603,"peakWeeks":605,"partial":606},"2001-01-08",52.86,{"1m":597,"3m":598,"6m":599,"1y":600,"18m":601,"2y":602},-10.1,-31.78,-31.22,-34.88,-60.47,-56.8,{"1m":604,"3m":604,"6m":604,"1y":604,"18m":604,"2y":604},10.19,{"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":608,"price":609,"returns":610,"maxReturns":617,"peakWeeks":620,"partial":621},"2001-02-26",39.35,{"1m":611,"3m":612,"6m":613,"1y":614,"18m":615,"2y":616},-16.17,-1.39,-21.56,-23.47,-49.7,-46.12,{"1m":618,"3m":619,"6m":619,"1y":619,"18m":619,"2y":619},8.48,11.24,{"1m":73,"3m":30,"6m":30,"1y":30,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":635,"partial":637},"2001-03-05",38,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},-20.29,4.99,-25.28,-14.26,-49.33,-45.59,{"1m":633,"3m":634,"6m":634,"1y":634,"18m":634,"2y":634},0.47,15.19,{"1m":73,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},11,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":639,"price":640,"returns":641,"maxReturns":648,"peakWeeks":650,"partial":651},"2001-03-12",34.72,{"1m":642,"3m":643,"6m":644,"1y":645,"18m":646,"2y":647},3.88,3.4,-17.23,-9.64,-44.2,-37.57,{"1m":182,"3m":649,"6m":649,"1y":649,"18m":649,"2y":649},26.09,{"1m":73,"3m":233,"6m":233,"1y":233,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":653,"price":654,"returns":655,"maxReturns":662,"peakWeeks":664,"partial":665},"2001-03-19",36.06,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":660,"2y":661},13.08,1.05,-34.14,-14.3,-49.37,-36.52,{"1m":177,"3m":663,"6m":663,"1y":663,"18m":663,"2y":663},21.38,{"1m":189,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":667,"price":668,"returns":669,"maxReturns":676,"peakWeeks":679,"partial":681},"2001-03-26",32.99,{"1m":670,"3m":671,"6m":672,"1y":673,"18m":674,"2y":675},15.33,16.73,-25.98,-7.89,-45.57,-33.38,{"1m":677,"3m":678,"6m":678,"1y":678,"18m":678,"2y":678},26.28,32.69,{"1m":8,"3m":680,"6m":680,"1y":680,"18m":680,"2y":680},8,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":683,"price":684,"returns":685,"maxReturns":692,"peakWeeks":695,"partial":697},"2001-04-02",30.29,{"1m":686,"3m":687,"6m":688,"1y":689,"18m":690,"2y":691},34.08,15.86,-11.65,-4.39,-43.39,-27.54,{"1m":693,"3m":694,"6m":694,"1y":694,"18m":694,"2y":694},37.52,44.51,{"1m":9,"3m":696,"6m":696,"1y":696,"18m":696,"2y":696},7,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":699,"price":654,"returns":700,"maxReturns":707,"peakWeeks":708,"partial":709},"2001-04-09",{"1m":701,"3m":702,"6m":703,"1y":704,"18m":705,"2y":706},6.43,0.82,-19.28,-21.68,-48.08,-40.4,{"1m":177,"3m":663,"6m":663,"1y":663,"18m":663,"2y":663},{"1m":73,"3m":547,"6m":547,"1y":547,"18m":547,"2y":547},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":711,"price":712,"returns":713,"maxReturns":720,"peakWeeks":724,"partial":726},"2001-08-20",33.12,{"1m":714,"3m":715,"6m":716,"1y":717,"18m":718,"2y":719},-28.27,-0.05,-14.38,-36.01,-35.95,-17.46,{"1m":721,"3m":722,"6m":723,"1y":723,"18m":723,"2y":723},1.53,3.03,10.03,{"1m":73,"3m":74,"6m":725,"1y":725,"18m":725,"2y":725},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":728,"price":729,"returns":730,"maxReturns":737,"peakWeeks":740,"partial":741},"2001-09-03",28.4,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},-5.76,23.83,14.75,-32.2,-27.18,0.71,{"1m":738,"3m":739,"6m":739,"1y":739,"18m":739,"2y":739},1.84,28.31,{"1m":73,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":743,"price":744,"returns":745,"maxReturns":752,"peakWeeks":755,"partial":756},"2001-09-10",28.73,{"1m":746,"3m":747,"6m":748,"1y":749,"18m":750,"2y":751},1.32,17.62,9.18,-32.58,-24.57,-0.82,{"1m":753,"3m":754,"6m":754,"1y":754,"18m":754,"2y":754},3.37,26.8,{"1m":189,"3m":30,"6m":30,"1y":30,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":758,"price":759,"returns":760,"maxReturns":767,"peakWeeks":770,"partial":771},"2001-09-17",23.75,{"1m":761,"3m":762,"6m":763,"1y":764,"18m":765,"2y":766},19.01,40.05,30.12,-23.13,-3.62,22.67,{"1m":768,"3m":769,"6m":769,"1y":769,"18m":769,"2y":769},27.7,53.39,{"1m":189,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":773,"price":774,"returns":775,"maxReturns":782,"peakWeeks":785,"partial":786},"2001-09-24",24.42,{"1m":776,"3m":777,"6m":778,"1y":779,"18m":780,"2y":781},24.26,39.16,24.43,-26.47,-10.01,12.42,{"1m":783,"3m":784,"6m":784,"1y":784,"18m":784,"2y":784},27.88,49.21,{"1m":189,"3m":233,"6m":233,"1y":233,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":788,"price":789,"returns":790,"maxReturns":796,"peakWeeks":799,"partial":800},"2001-10-01",26.76,{"1m":791,"3m":792,"6m":545,"1y":793,"18m":794,"2y":795},12.09,31.2,-35.93,-17.98,7.65,{"1m":797,"3m":798,"6m":798,"1y":798,"18m":798,"2y":798},16.69,36.15,{"1m":8,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":802,"price":803,"returns":804,"maxReturns":811,"peakWeeks":814,"partial":815},"2001-10-08",29.11,{"1m":805,"3m":806,"6m":807,"1y":808,"18m":809,"2y":810},9.2,18.23,-2.98,-35.69,-26.16,1.33,{"1m":812,"3m":813,"6m":813,"1y":813,"18m":813,"2y":813},14.04,25.15,{"1m":189,"3m":680,"6m":680,"1y":680,"18m":680,"2y":680},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":817,"price":818,"returns":819,"maxReturns":826,"peakWeeks":829,"partial":831},"2002-04-29",25.06,{"1m":820,"3m":821,"6m":822,"1y":823,"18m":824,"2y":825},1.01,-25.19,-15.1,-4.91,18.29,16.96,{"1m":656,"3m":656,"6m":656,"1y":656,"18m":827,"2y":828},21.05,31.19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":94,"2y":830},90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":833,"price":834,"returns":835,"maxReturns":842,"peakWeeks":846,"partial":848},"2002-05-06",24.91,{"1m":836,"3m":837,"6m":838,"1y":839,"18m":840,"2y":841},-4.26,-21.08,-15.19,-3.89,20.53,18.35,{"1m":843,"3m":843,"6m":843,"1y":843,"18m":844,"2y":845},13.77,22.39,31.99,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":94,"2y":847},89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":850,"price":851,"returns":852,"maxReturns":859,"peakWeeks":862,"partial":863},"2002-05-13",27.75,{"1m":853,"3m":854,"6m":855,"1y":856,"18m":857,"2y":858},-16.13,-24.99,-19.71,-12.85,6.41,5.57,{"1m":62,"3m":62,"6m":62,"1y":62,"18m":860,"2y":861},9.87,18.48,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":254,"2y":37},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":865,"price":866,"returns":867,"maxReturns":874,"peakWeeks":878,"partial":881},"2002-06-03",23.85,{"1m":868,"3m":869,"6m":870,"1y":871,"18m":872,"2y":873},-6.93,-19.26,-6.47,6.47,23.82,27.93,{"1m":8,"3m":8,"6m":8,"1y":875,"18m":876,"2y":877},11.2,27.84,37.86,{"1m":9,"3m":9,"6m":9,"1y":93,"18m":879,"2y":880},74,85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":883,"price":884,"returns":885,"maxReturns":891,"peakWeeks":896,"partial":898},"2002-06-10",23.27,{"1m":886,"3m":887,"6m":888,"1y":323,"18m":889,"2y":890},-10.21,-16.76,-9.34,27.59,33.43,{"1m":892,"3m":892,"6m":892,"1y":893,"18m":894,"2y":895},5.54,13.94,30.99,41.26,{"1m":73,"3m":73,"6m":73,"1y":113,"18m":897,"2y":95},73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":900,"price":901,"returns":902,"maxReturns":908,"peakWeeks":914,"partial":917},"2002-06-17",21.76,{"1m":903,"3m":904,"6m":905,"1y":261,"18m":906,"2y":907},-7.09,-16.07,-1.94,37.34,41.19,{"1m":909,"3m":909,"6m":910,"1y":911,"18m":912,"2y":913},3.8,11.5,21.88,40.12,51.1,{"1m":73,"3m":73,"6m":211,"1y":131,"18m":915,"2y":916},72,83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":919,"price":920,"returns":921,"maxReturns":928,"peakWeeks":934,"partial":936},"2002-06-24",21.99,{"1m":922,"3m":923,"6m":924,"1y":925,"18m":926,"2y":927},-13.14,-18.35,-4.9,14.29,37.41,43.08,{"1m":929,"3m":929,"6m":930,"1y":931,"18m":932,"2y":933},1.72,10.31,20.57,38.62,49.48,{"1m":9,"3m":9,"6m":313,"1y":935,"18m":26,"2y":114},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":938,"price":939,"returns":940,"maxReturns":947,"peakWeeks":953,"partial":955},"2002-07-01",22.2,{"1m":941,"3m":942,"6m":943,"1y":944,"18m":945,"2y":946},-15.53,-22.74,-2.51,16.1,38.1,39.84,{"1m":948,"3m":948,"6m":949,"1y":950,"18m":951,"2y":952},0.8,9.3,19.48,39.73,48.12,{"1m":73,"3m":73,"6m":954,"1y":294,"18m":94,"2y":132},22,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":957,"price":958,"returns":959,"maxReturns":966,"peakWeeks":972,"partial":975},"2002-07-08",20.9,{"1m":960,"3m":961,"6m":962,"1y":963,"18m":964,"2y":965},-5.93,-10.4,9.27,28.39,52.2,44.21,{"1m":967,"3m":967,"6m":968,"1y":969,"18m":970,"2y":971},6.61,16.09,31.01,54.7,57.32,{"1m":73,"3m":73,"6m":973,"1y":93,"18m":94,"2y":974},21,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":977,"price":978,"returns":979,"maxReturns":985,"peakWeeks":992,"partial":995},"2002-07-15",20.21,{"1m":980,"3m":981,"6m":31,"1y":982,"18m":983,"2y":984},2.96,-0.75,30.39,60.84,44.58,{"1m":986,"3m":987,"6m":988,"1y":989,"18m":990,"2y":991},4.21,9.25,20.01,36.52,61.09,62.63,{"1m":189,"3m":563,"6m":993,"1y":93,"18m":94,"2y":994},20,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":997,"price":998,"returns":999,"maxReturns":1004,"peakWeeks":1009,"partial":1010},"2002-07-22",19.1,{"1m":1000,"3m":1001,"6m":183,"1y":1002,"18m":1003,"2y":331},10.94,8.95,40.27,67.73,{"1m":1005,"3m":1005,"6m":1006,"1y":1007,"18m":1008,"2y":1008},15.62,27,44.46,72.1,{"1m":189,"3m":189,"6m":75,"1y":113,"18m":94,"2y":94},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1012,"price":1013,"returns":1014,"maxReturns":1020,"peakWeeks":1025,"partial":1026},"2002-07-29",18.75,{"1m":858,"3m":1015,"6m":1016,"1y":1017,"18m":1018,"2y":1019},13.48,9.84,41.39,66.67,56.87,{"1m":1021,"3m":1021,"6m":1022,"1y":1023,"18m":1024,"2y":1024},17.8,29.39,47.19,75.35,{"1m":8,"3m":8,"6m":274,"1y":131,"18m":254,"2y":254},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1028,"price":1029,"returns":1030,"maxReturns":1037,"peakWeeks":1042,"partial":1043},"2002-08-05",19.66,{"1m":1031,"3m":1032,"6m":1033,"1y":1034,"18m":1035,"2y":1036},-2.06,7.46,2.06,28.89,59.21,40.3,{"1m":1038,"3m":1039,"6m":32,"1y":1040,"18m":1041,"2y":1041},12.34,14.96,40.38,67.23,{"1m":9,"3m":74,"6m":15,"1y":935,"18m":191,"2y":191},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1045,"price":1046,"returns":1047,"maxReturns":1054,"peakWeeks":1060,"partial":1061},"2002-08-12",20.81,{"1m":1048,"3m":1049,"6m":1050,"1y":1051,"18m":1052,"2y":1053},-6.92,7.04,-0.85,26.19,49.61,31.71,{"1m":1055,"3m":1056,"6m":1057,"1y":1058,"18m":1059,"2y":1059},6.11,8.58,16.56,32.59,57.96,{"1m":73,"3m":30,"6m":44,"1y":294,"18m":212,"2y":212},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1063,"price":1064,"returns":1065,"maxReturns":1072,"peakWeeks":1076,"partial":1078},"2002-09-23",17.96,{"1m":1066,"3m":1067,"6m":1068,"1y":1069,"18m":1070,"2y":1071},15.91,16.47,22.38,52.89,65.34,63.37,{"1m":1073,"3m":36,"6m":36,"1y":1074,"18m":1075,"2y":1075},16.66,63.58,83.08,{"1m":189,"3m":233,"6m":233,"1y":113,"18m":1077,"2y":1077},69,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1080,"price":1081,"returns":1082,"maxReturns":1088,"peakWeeks":1093,"partial":1095},"2002-09-30",17.15,{"1m":1083,"3m":1051,"6m":1084,"1y":1085,"18m":1086,"2y":1087},24.08,28.01,68.01,82.38,77.47,{"1m":1089,"3m":1090,"6m":1090,"1y":1091,"18m":1092,"2y":1092},24.82,41.47,71.3,91.72,{"1m":189,"3m":371,"6m":371,"1y":131,"18m":1094,"2y":1094},68,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1097,"price":1098,"returns":1099,"maxReturns":1106,"peakWeeks":1111,"partial":1113},"2002-10-07",18.72,{"1m":1100,"3m":1101,"6m":1102,"1y":1103,"18m":1104,"2y":1105},12.83,21.96,14.81,57.56,66.31,60.19,{"1m":1107,"3m":1108,"6m":1108,"1y":1109,"18m":1110,"2y":1110},20.7,29.57,58.73,75.59,{"1m":189,"3m":680,"6m":680,"1y":93,"18m":1112,"2y":1112},67,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1115,"price":1108,"returns":1116,"maxReturns":1123,"peakWeeks":1129,"partial":1131},"2005-04-11",{"1m":1117,"3m":1118,"6m":1119,"1y":1120,"18m":1121,"2y":1122},4.32,12.05,9.66,21.68,22.78,29.45,{"1m":1124,"3m":1125,"6m":1126,"1y":1127,"18m":1127,"2y":1128},4.98,12.37,15.65,25.08,31.97,{"1m":189,"3m":74,"6m":44,"1y":1130,"18m":1130,"2y":334},39,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1133,"price":300,"returns":1134,"maxReturns":1141,"peakWeeks":1147,"partial":1148},"2005-04-18",{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":1140},7.32,12.44,9.96,20.18,20.33,30.31,{"1m":1142,"3m":1143,"6m":1144,"1y":1145,"18m":1145,"2y":1146},7.41,13.21,14.5,23.84,31.08,{"1m":189,"3m":74,"6m":725,"1y":624,"18m":624,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1150,"price":1151,"returns":1152,"maxReturns":1159,"peakWeeks":1165,"partial":1167},"2005-04-25",29.77,{"1m":1153,"3m":1154,"6m":1155,"1y":1156,"18m":1157,"2y":1158},9.23,13.25,9.65,20.12,21.31,34.09,{"1m":1160,"3m":1161,"6m":1162,"1y":1163,"18m":1163,"2y":1164},9.41,14.23,14.86,24.23,34.46,{"1m":189,"3m":74,"6m":234,"1y":1166,"18m":1166,"2y":150},37,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1169,"price":1170,"returns":1171,"maxReturns":1178,"peakWeeks":1184,"partial":1185},"2006-06-05",32.6,{"1m":1172,"3m":1173,"6m":1174,"1y":1175,"18m":1176,"2y":1177},-1.14,1.56,15.22,23.34,37.77,29.32,{"1m":1179,"3m":1180,"6m":1181,"1y":1182,"18m":1183,"2y":1183},2.66,3.56,17.74,25.6,44.99,{"1m":8,"3m":74,"6m":211,"1y":113,"18m":897,"2y":897},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1187,"price":1188,"returns":1189,"maxReturns":1195,"peakWeeks":1201,"partial":1202},"2006-06-12",32.78,{"1m":1190,"3m":1191,"6m":968,"1y":1192,"18m":1193,"2y":1194},-6.26,4.68,24.97,33.44,26.86,{"1m":1196,"3m":1197,"6m":1198,"1y":1199,"18m":1200,"2y":1200},2.09,5.59,17.07,25.26,44.17,{"1m":9,"3m":74,"6m":313,"1y":93,"18m":915,"2y":915},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1204,"price":141,"returns":1205,"maxReturns":1210,"peakWeeks":1215,"partial":1217},"2006-06-26",{"1m":322,"3m":1206,"6m":1207,"1y":1208,"18m":1209,"2y":861},4.91,11.52,23.17,34.3,{"1m":1211,"3m":1212,"6m":1213,"1y":211,"18m":1214,"2y":1214},0.59,5.68,15.77,42.57,{"1m":73,"3m":74,"6m":973,"1y":113,"18m":1216,"2y":1216},70,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1219,"price":1220,"returns":1221,"maxReturns":1228,"peakWeeks":1234,"partial":1235},"2006-07-03",32.23,{"1m":1222,"3m":1223,"6m":1224,"1y":1225,"18m":1226,"2y":1227},-1.96,9.93,16.55,30.05,29.03,19.16,{"1m":1229,"3m":1230,"6m":1231,"1y":1232,"18m":1233,"2y":1233},0.64,10.33,19.09,30.19,46.66,{"1m":73,"3m":74,"6m":993,"1y":93,"18m":1077,"2y":1077},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1237,"price":1238,"returns":1239,"maxReturns":1246,"peakWeeks":1252,"partial":1253},"2006-07-10",30.73,{"1m":1240,"3m":1241,"6m":1242,"1y":1243,"18m":1244,"2y":1245},1.64,18.13,26.3,39.29,31.54,24.76,{"1m":1247,"3m":1248,"6m":1249,"1y":1250,"18m":1251,"2y":1251},4.7,18.38,26.41,39.48,53.8,{"1m":8,"3m":74,"6m":169,"1y":93,"18m":1094,"2y":1094},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1255,"price":1256,"returns":1257,"maxReturns":1264,"peakWeeks":1270,"partial":1271},"2006-07-17",30.53,{"1m":1258,"3m":1259,"6m":1260,"1y":1261,"18m":1262,"2y":1263},8.66,17.71,23.95,40.65,27.64,25.68,{"1m":1265,"3m":1266,"6m":1267,"1y":1268,"18m":1269,"2y":1269},9.19,19.45,27.4,42.36,54.83,{"1m":189,"3m":74,"6m":169,"1y":93,"18m":1112,"2y":1112},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1273,"price":1274,"returns":1275,"maxReturns":1281,"peakWeeks":1287,"partial":1289},"2006-07-24",31.73,{"1m":1276,"3m":1277,"6m":747,"1y":1278,"18m":1279,"2y":1280},3.26,13.81,29.73,19.11,22.75,{"1m":1282,"3m":1283,"6m":1284,"1y":1285,"18m":1286,"2y":1286},5.04,15.72,22.56,36.95,48.95,{"1m":8,"3m":74,"6m":190,"1y":113,"18m":1288,"2y":1288},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1291,"price":1292,"returns":1293,"maxReturns":1299,"peakWeeks":1305,"partial":1307},"2006-08-07",31.24,{"1m":547,"3m":1294,"6m":1295,"1y":1296,"18m":1297,"2y":1298},17.86,20.34,29.84,19.92,30.35,{"1m":1300,"3m":1301,"6m":1302,"1y":1303,"18m":1304,"2y":1304},8.08,18.74,24.5,39.13,51.32,{"1m":189,"3m":74,"6m":313,"1y":935,"18m":1306,"2y":1306},64,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":59,"price":60,"returns":1309,"maxReturns":1310,"peakWeeks":1311,"partial":1312},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1314,"price":1315,"returns":1316,"maxReturns":1323,"peakWeeks":1327,"partial":1328},"2008-01-28",39.17,{"1m":1317,"3m":1318,"6m":1319,"1y":1320,"18m":1321,"2y":1322},-5.79,7.06,-1.41,-36.03,-12.9,-5.28,{"1m":1324,"3m":1325,"6m":1326,"1y":1326,"18m":1326,"2y":1326},0.04,7.98,11.1,{"1m":73,"3m":74,"6m":274,"1y":274,"18m":274,"2y":274},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1330,"price":1331,"returns":1332,"maxReturns":1339,"peakWeeks":1341,"partial":1342},"2008-02-04",37.46,{"1m":1333,"3m":1334,"6m":1335,"1y":1336,"18m":1337,"2y":1338},-3.51,10.66,8.69,-27.79,-7.94,-0.52,{"1m":226,"3m":74,"6m":1340,"1y":1340,"18m":1340,"2y":1340},16.17,{"1m":73,"3m":74,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1344,"price":1345,"returns":1346,"maxReturns":1353,"peakWeeks":1356,"partial":1357},"2008-03-03",36.14,{"1m":1347,"3m":1348,"6m":1349,"1y":1350,"18m":1351,"2y":1352},9.09,16.63,3.43,-37.26,-3.44,11.4,{"1m":1354,"3m":1355,"6m":1355,"1y":1355,"18m":1355,"2y":1355},10.26,20.39,{"1m":189,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1359,"price":1360,"returns":1361,"maxReturns":1368,"peakWeeks":1370,"partial":1371},"2008-03-10",36.3,{"1m":1362,"3m":1363,"6m":1364,"1y":1365,"18m":1366,"2y":1367},4.89,14.57,2.95,-31.73,-1.09,13.12,{"1m":1223,"3m":1369,"6m":1369,"1y":1369,"18m":1369,"2y":1369},19.88,{"1m":189,"3m":30,"6m":30,"1y":30,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1373,"price":1374,"returns":1375,"maxReturns":1380,"peakWeeks":1383,"partial":1384},"2008-03-17",37.05,{"1m":25,"3m":1376,"6m":1377,"1y":1378,"18m":1050,"2y":1379},10.13,-0.3,-31.98,11.25,{"1m":1381,"3m":1382,"6m":1382,"1y":1382,"18m":1382,"2y":1382},8.91,17.45,{"1m":189,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":98,"price":99,"returns":1386,"maxReturns":1387,"peakWeeks":1388,"partial":1389},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":108,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":9,"3m":9,"6m":9,"1y":113,"18m":94,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":1391,"maxReturns":1392,"peakWeeks":1393,"partial":1394},{"1m":120,"3m":121,"6m":31,"1y":122,"18m":123,"2y":124},{"1m":126,"3m":126,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":73,"3m":73,"6m":73,"1y":131,"18m":94,"2y":132},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":135,"price":136,"returns":1396,"maxReturns":1397,"peakWeeks":1398,"partial":1399},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":145,"6m":145,"1y":146,"18m":147,"2y":148},{"1m":8,"3m":8,"6m":8,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":1401,"maxReturns":1402,"peakWeeks":1403,"partial":1404},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":163,"6m":164,"1y":165,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":169,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1406,"price":1407,"returns":1408,"maxReturns":1415,"peakWeeks":1421,"partial":1422},"2008-10-27",28.32,{"1m":1409,"3m":1410,"6m":1411,"1y":1412,"18m":1413,"2y":1414},-11.46,-11.52,4.82,25.2,50.92,60.92,{"1m":1416,"3m":1416,"6m":1417,"1y":1418,"18m":1419,"2y":1420},3.41,6.44,33.94,55.24,61.88,{"1m":73,"3m":73,"6m":169,"1y":113,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1424,"price":1425,"returns":1426,"maxReturns":1433,"peakWeeks":1439,"partial":1440},"2008-11-03",26.85,{"1m":1427,"3m":1428,"6m":1429,"1y":1430,"18m":1431,"2y":1432},-7.21,0.72,10.09,37.31,46.77,74.54,{"1m":1434,"3m":1434,"6m":1435,"1y":1436,"18m":1437,"2y":1438},2.5,13.66,41.24,63.7,75.16,{"1m":73,"3m":73,"6m":169,"1y":131,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":172,"price":173,"returns":1442,"maxReturns":1443,"peakWeeks":1444,"partial":1445},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":189,"3m":74,"6m":190,"1y":93,"18m":191,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":194,"price":195,"returns":1447,"maxReturns":1448,"peakWeeks":1449,"partial":1450},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},{"1m":8,"3m":30,"6m":211,"1y":93,"18m":212,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1452,"price":1453,"returns":1454,"maxReturns":1460,"peakWeeks":1466,"partial":1468},"2008-11-24",25.07,{"1m":1455,"3m":1456,"6m":911,"1y":1457,"18m":1458,"2y":1459},0.18,-5.32,50.21,57.86,83.81,{"1m":1461,"3m":1001,"6m":1462,"1y":1463,"18m":1464,"2y":1465},5.87,22.29,54.15,75.34,88.24,{"1m":9,"3m":636,"6m":169,"1y":113,"18m":879,"2y":1467},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1470,"price":1471,"returns":1472,"maxReturns":1479,"peakWeeks":1485,"partial":1487},"2008-12-01",24.92,{"1m":1473,"3m":1474,"6m":1475,"1y":1476,"18m":1477,"2y":1478},7.38,-8.99,27.49,53.26,57.06,88.81,{"1m":1480,"3m":321,"6m":1481,"1y":1482,"18m":1483,"2y":1484},7.72,28.53,55.38,76.43,89.41,{"1m":189,"3m":233,"6m":169,"1y":93,"18m":897,"2y":1486},101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1489,"price":1490,"returns":1491,"maxReturns":1498,"peakWeeks":1504,"partial":1505},"2016-02-08",90.95,{"1m":1492,"3m":1493,"6m":1494,"1y":1495,"18m":1496,"2y":1497},8.64,7.95,20.24,31.4,47.29,62.49,{"1m":1492,"3m":1499,"6m":1500,"1y":1501,"18m":1502,"2y":1503},14.03,20.42,31.59,51.29,77.95,{"1m":189,"3m":233,"6m":169,"1y":93,"18m":191,"2y":1467},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":1507,"maxReturns":1508,"peakWeeks":1509,"partial":1510},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":248,"6m":249,"1y":250,"18m":251,"2y":252},{"1m":189,"3m":74,"6m":75,"1y":93,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":257,"price":258,"returns":1512,"maxReturns":1513,"peakWeeks":1514,"partial":1515},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":8,"3m":30,"6m":274,"1y":93,"18m":94,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":1517,"maxReturns":1518,"peakWeeks":1519,"partial":1520},{"1m":33,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":8,"3m":74,"6m":313,"1y":20,"18m":191,"2y":314},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1522,"price":1523,"returns":1524,"maxReturns":1531,"peakWeeks":1536,"partial":1537},"2022-02-21",336.37,{"1m":1525,"3m":1526,"6m":1527,"1y":1528,"18m":1529,"2y":1530},4.06,-10.49,-10.8,-14.97,6.36,28.13,{"1m":1532,"3m":1533,"6m":1533,"1y":1533,"18m":1534,"2y":1535},4.44,7.67,13.36,29.25,{"1m":189,"3m":563,"6m":563,"1y":563,"18m":897,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1539,"price":1540,"returns":1541,"maxReturns":1547,"peakWeeks":1551,"partial":1552},"2022-03-07",315.58,{"1m":1542,"3m":1543,"6m":1544,"1y":961,"18m":1545,"2y":1546},7.76,-10.85,-5.04,16.04,37.27,{"1m":1548,"3m":1548,"6m":1548,"1y":1548,"18m":1549,"2y":1550},14.76,20.83,40.28,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":26,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1554,"price":1555,"returns":1556,"maxReturns":1563,"peakWeeks":1566,"partial":1567},"2022-03-14",341.93,{"1m":1557,"3m":1558,"6m":1559,"1y":1560,"18m":1561,"2y":1562},-3.6,-21.75,-17.43,-12.48,6.58,25.22,{"1m":1564,"3m":1564,"6m":1564,"1y":1564,"18m":1207,"2y":1565},5.92,29.47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":1216,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":317,"price":318,"returns":1569,"maxReturns":1570,"peakWeeks":1571,"partial":1572},{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},{"1m":327,"3m":328,"6m":329,"1y":329,"18m":330,"2y":331},{"1m":8,"3m":74,"6m":234,"1y":234,"18m":333,"2y":334},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":337,"price":338,"returns":1574,"maxReturns":1575,"peakWeeks":1576,"partial":1577},{"1m":340,"3m":341,"6m":342,"1y":343,"18m":344,"2y":345},{"1m":347,"3m":348,"6m":348,"1y":349,"18m":350,"2y":351},{"1m":9,"3m":74,"6m":74,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1579,"price":1580,"returns":1581,"maxReturns":1588,"peakWeeks":1593,"partial":1594},"2022-05-23",301.07,{"1m":1582,"3m":1583,"6m":1584,"1y":1585,"18m":1586,"2y":1587},-4.5,-0.35,-6.83,13.58,27.34,50.29,{"1m":1589,"3m":25,"6m":25,"1y":1590,"18m":1591,"2y":1592},1.77,13.86,28.5,51.15,{"1m":73,"3m":30,"6m":30,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1596,"price":1597,"returns":1598,"maxReturns":1605,"peakWeeks":1609,"partial":1610},"2022-06-06",281.33,{"1m":1599,"3m":1600,"6m":1601,"1y":1602,"18m":1603,"2y":1604},2.45,6.52,-1.99,23.68,37.2,62.59,{"1m":226,"3m":44,"6m":44,"1y":1606,"18m":1607,"2y":1608},24.78,37.89,63.57,{"1m":189,"3m":233,"6m":233,"1y":93,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":355,"price":356,"returns":1612,"maxReturns":1613,"peakWeeks":1614,"partial":1615},{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":365,"3m":366,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":8,"3m":371,"6m":371,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1617,"price":1618,"returns":1619,"maxReturns":1625,"peakWeeks":1631,"partial":1632},"2022-06-20",287.5,{"1m":1434,"3m":1620,"6m":1621,"1y":1622,"18m":1623,"2y":1624},-6.32,-8.87,23.93,40.09,65.02,{"1m":1626,"3m":1627,"6m":1627,"1y":1628,"18m":1629,"2y":1630},4.73,13.51,27.28,40.8,67.32,{"1m":189,"3m":680,"6m":680,"1y":113,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1634,"price":1635,"returns":1636,"maxReturns":1642,"peakWeeks":1647,"partial":1648},"2022-06-27",275.33,{"1m":1637,"3m":1638,"6m":1639,"1y":1640,"18m":1431,"2y":1641},11.81,-5.1,-5.22,31.87,72.21,{"1m":1643,"3m":1644,"6m":1644,"1y":206,"18m":1645,"2y":1646},12.14,18.53,47.99,75.12,{"1m":189,"3m":696,"6m":696,"1y":131,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1650,"price":1651,"returns":1652,"maxReturns":1659,"peakWeeks":1664,"partial":1665},"2022-07-04",288.23,{"1m":1653,"3m":1654,"6m":1655,"1y":1656,"18m":1657,"2y":1658},8.94,-8.72,-8.61,24.89,35.83,70.36,{"1m":1660,"3m":1661,"6m":1661,"1y":118,"18m":1662,"2y":1663},9.94,13.23,41.36,70.51,{"1m":189,"3m":547,"6m":547,"1y":935,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1667,"price":1668,"returns":1669,"maxReturns":1675,"peakWeeks":1680,"partial":1683},"2022-10-10",254.91,{"1m":1670,"3m":1671,"6m":1672,"1y":1673,"18m":1674,"2y":52},10.44,8.02,22.66,41.04,69.88,{"1m":1676,"3m":1590,"6m":1145,"1y":1677,"18m":1678,"2y":1679},10.7,49.59,74.17,95.48,{"1m":189,"3m":371,"6m":190,"1y":1681,"18m":212,"2y":1682},40,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1685,"price":1686,"returns":1687,"maxReturns":1692,"peakWeeks":1697,"partial":1700},"2025-03-31",420.17,{"1m":1126,"3m":1688,"6m":1689,"1y":1690,"18m":1691,"2y":1691},31.74,43.03,39.07,70.72,{"1m":1693,"3m":1694,"6m":1695,"1y":1592,"18m":1696,"2y":1696},16.14,31.98,44.02,77.98,{"1m":189,"3m":74,"6m":169,"1y":1698,"18m":1699,"2y":1699},43,61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"date":11,"price":374,"returns":1702,"maxReturns":1703,"peakWeeks":1704,"partial":1705},{"1m":376,"3m":377,"6m":378,"1y":344,"18m":379,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":385},{"1m":189,"3m":74,"6m":169,"1y":387,"18m":388,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"date":1707,"price":1708,"returns":1709,"maxReturns":1714,"peakWeeks":1720,"partial":1722},"2025-04-21",469.77,{"1m":1542,"3m":1710,"6m":1711,"1y":1712,"18m":1713,"2y":1713},19.99,30.88,41.17,52.69,{"1m":1715,"3m":1716,"6m":1717,"1y":1718,"18m":1719,"2y":1719},10.67,20.27,31.16,41.3,59.19,{"1m":189,"3m":74,"6m":169,"1y":93,"18m":1721,"2y":1721},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"date":1724,"price":1725,"returns":1726,"maxReturns":1729,"peakWeeks":1732,"partial":1733},"2026-03-30",584.34,{"1m":1727,"3m":1728,"6m":1280,"1y":1280,"18m":1280,"2y":1280},15.24,21.95,{"1m":1730,"3m":1731,"6m":1731,"1y":1731,"18m":1731,"2y":1731},15.55,27.98,{"1m":189,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":390,"1y":390,"18m":390,"2y":390},{"1m":1735,"3m":1738,"6m":1743,"1y":1749,"18m":1753,"2y":1756},{"avg":9,"median":22,"positiveRate":1721,"samples":1736,"avgMaxReturn":1737,"avgPeakWeeks":22},86,9.6,{"avg":1739,"median":1740,"positiveRate":388,"samples":1736,"avgMaxReturn":1741,"avgPeakWeeks":1742},2.2,5.3,16.2,8.2,{"avg":1744,"median":1745,"positiveRate":1746,"samples":880,"avgMaxReturn":1747,"avgPeakWeeks":1748},2.3,3.1,54,20.1,13.7,{"avg":1737,"median":1750,"positiveRate":388,"samples":880,"avgMaxReturn":1751,"avgPeakWeeks":1752},17.7,29.8,32.5,{"avg":1754,"median":1006,"positiveRate":1288,"samples":114,"avgMaxReturn":384,"avgPeakWeeks":1755},16.5,50.7,{"avg":1757,"median":1758,"positiveRate":254,"samples":114,"avgMaxReturn":1759,"avgPeakWeeks":1760},25.7,29.4,47.9,61.9,{"symbol":4,"prices":1762,"source":11386,"isStored":390,"signals":11387,"oscillatorSignals":11962,"displayRange":12136,"indicator":12137,"signalVersion":12138,"interval":12139,"isLive":390},[1763,1770,1777,1784,1791,1798,1804,1811,1818,1824,1831,1838,1844,1851,1858,1864,1870,1877,1884,1891,1896,1903,1909,1915,1922,1929,1936,1943,1950,1957,1962,1969,1974,1980,1987,1993,2000,2006,2013,2020,2027,2034,2041,2048,2054,2061,2068,2074,2080,2086,2093,2099,2105,2112,2119,2126,2133,2140,2147,2153,2159,2164,2170,2177,2183,2188,2194,2200,2206,2213,2220,2227,2233,2238,2245,2252,2258,2265,2272,2279,2286,2293,2298,2304,2310,2317,2324,2331,2337,2344,2350,2356,2360,2365,2370,2376,2382,2388,2394,2401,2408,2414,2420,2427,2433,2439,2445,2451,2457,2463,2467,2474,2481,2488,2495,2502,2509,2514,2521,2528,2535,2542,2548,2555,2561,2568,2574,2581,2588,2594,2601,2607,2613,2619,2625,2631,2637,2644,2651,2657,2664,2671,2677,2684,2691,2698,2705,2711,2718,2724,2730,2737,2742,2749,2756,2763,2769,2776,2783,2790,2796,2802,2809,2815,2821,2826,2832,2838,2844,2851,2857,2863,2869,2875,2881,2886,2892,2898,2904,2910,2916,2922,2929,2936,2942,2949,2955,2961,2967,2973,2979,2985,2992,2998,3004,3010,3016,3023,3029,3036,3043,3049,3056,3062,3068,3073,3080,3086,3092,3098,3105,3112,3119,3125,3129,3134,3141,3146,3152,3158,3165,3171,3177,3182,3188,3195,3202,3209,3216,3222,3228,3234,3240,3247,3254,3261,3267,3273,3280,3286,3292,3298,3304,3309,3316,3322,3328,3334,3340,3346,3352,3359,3366,3373,3380,3387,3394,3401,3408,3415,3422,3429,3436,3443,3450,3456,3461,3467,3474,3480,3487,3493,3499,3505,3511,3518,3523,3529,3535,3540,3546,3553,3560,3566,3573,3579,3586,3592,3599,3605,3609,3614,3618,3624,3629,3636,3643,3650,3657,3664,3671,3678,3685,3692,3699,3706,3713,3720,3727,3734,3740,3746,3753,3759,3766,3773,3780,3786,3793,3798,3804,3810,3816,3822,3828,3832,3839,3846,3852,3859,3866,3873,3879,3886,3893,3900,3906,3913,3920,3926,3932,3938,3945,3949,3955,3960,3967,3973,3980,3987,3994,4001,4008,4015,4022,4029,4036,4042,4048,4055,4062,4069,4076,4083,4089,4096,4102,4109,4116,4123,4130,4137,4144,4151,4157,4164,4171,4178,4185,4190,4196,4203,4209,4215,4221,4227,4233,4239,4244,4251,4257,4264,4271,4278,4285,4292,4299,4306,4312,4319,4326,4333,4340,4347,4354,4361,4368,4374,4380,4387,4394,4400,4406,4412,4419,4426,4432,4439,4445,4452,4459,4466,4473,4480,4487,4494,4501,4508,4515,4522,4529,4536,4541,4548,4555,4562,4569,4576,4582,4589,4596,4601,4608,4614,4620,4627,4634,4641,4648,4655,4662,4669,4676,4682,4689,4696,4703,4710,4717,4723,4730,4737,4743,4750,4756,4762,4768,4775,4782,4788,4794,4800,4806,4812,4819,4826,4833,4840,4847,4853,4860,4866,4872,4879,4885,4892,4899,4906,4913,4920,4927,4934,4941,4948,4955,4962,4969,4976,4982,4989,4995,5001,5006,5012,5018,5024,5029,5035,5041,5047,5054,5061,5067,5074,5080,5087,5094,5101,5107,5114,5121,5128,5135,5141,5148,5155,5162,5169,5176,5183,5190,5197,5204,5210,5217,5224,5231,5238,5245,5252,5259,5266,5273,5280,5287,5293,5300,5306,5311,5318,5325,5332,5339,5345,5352,5359,5366,5372,5379,5386,5393,5400,5407,5413,5419,5425,5431,5438,5444,5451,5458,5465,5472,5479,5486,5493,5500,5507,5514,5521,5527,5534,5541,5548,5555,5562,5569,5576,5583,5589,5596,5602,5609,5616,5623,5629,5636,5642,5648,5655,5661,5666,5673,5680,5687,5694,5701,5707,5714,5721,5728,5735,5742,5749,5756,5763,5770,5777,5783,5789,5796,5803,5810,5817,5823,5830,5837,5844,5851,5858,5865,5872,5878,5885,5892,5898,5905,5911,5917,5924,5931,5938,5944,5951,5958,5965,5972,5978,5985,5992,5998,6005,6012,6019,6026,6033,6040,6047,6054,6061,6068,6075,6082,6089,6096,6103,6110,6117,6123,6130,6137,6144,6151,6158,6165,6172,6179,6186,6193,6200,6207,6214,6221,6228,6234,6240,6247,6254,6261,6268,6275,6282,6289,6296,6303,6309,6316,6323,6330,6336,6343,6350,6357,6364,6371,6378,6385,6392,6399,6406,6413,6420,6427,6434,6441,6448,6455,6462,6469,6476,6482,6489,6496,6503,6510,6517,6524,6530,6537,6544,6551,6557,6564,6571,6578,6585,6592,6599,6606,6612,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6695,6702,6709,6716,6723,6730,6736,6743,6750,6757,6764,6771,6778,6785,6792,6799,6805,6812,6819,6826,6833,6840,6847,6854,6861,6868,6875,6882,6888,6895,6902,6909,6916,6923,6930,6937,6944,6951,6958,6964,6971,6978,6985,6992,6999,7005,7012,7019,7026,7032,7039,7045,7052,7059,7066,7072,7079,7086,7093,7100,7107,7114,7121,7128,7135,7142,7149,7156,7163,7170,7177,7184,7191,7198,7205,7212,7219,7226,7233,7240,7247,7254,7260,7267,7274,7281,7288,7295,7302,7309,7316,7323,7330,7337,7344,7350,7356,7363,7370,7377,7384,7391,7398,7404,7411,7418,7425,7432,7438,7444,7451,7458,7465,7472,7478,7485,7491,7498,7505,7512,7519,7526,7533,7540,7547,7553,7560,7567,7574,7581,7588,7595,7602,7608,7615,7622,7629,7635,7642,7649,7656,7662,7669,7676,7683,7690,7697,7704,7711,7718,7725,7732,7739,7746,7753,7760,7767,7774,7781,7788,7795,7801,7808,7815,7822,7829,7836,7843,7850,7857,7864,7870,7877,7884,7891,7898,7905,7911,7918,7925,7932,7939,7946,7953,7960,7967,7974,7981,7988,7995,8002,8009,8016,8023,8030,8037,8044,8050,8057,8064,8071,8078,8085,8092,8099,8106,8113,8120,8127,8134,8141,8148,8155,8162,8169,8176,8182,8189,8196,8202,8209,8215,8222,8229,8236,8243,8250,8257,8264,8271,8278,8285,8292,8299,8306,8313,8320,8327,8334,8340,8347,8353,8360,8367,8374,8381,8388,8395,8402,8409,8416,8423,8430,8437,8444,8451,8458,8465,8472,8479,8486,8493,8500,8507,8514,8520,8527,8534,8540,8547,8554,8561,8568,8575,8582,8589,8596,8603,8610,8617,8624,8630,8636,8642,8649,8656,8663,8670,8677,8684,8691,8698,8705,8712,8719,8726,8733,8740,8747,8754,8761,8768,8775,8782,8789,8795,8802,8809,8815,8822,8829,8836,8843,8848,8855,8862,8869,8876,8883,8890,8897,8904,8911,8918,8925,8932,8939,8946,8953,8959,8966,8973,8980,8987,8994,9001,9008,9015,9022,9029,9035,9042,9049,9056,9063,9070,9077,9083,9089,9096,9103,9110,9117,9124,9131,9138,9145,9151,9158,9165,9172,9179,9186,9193,9200,9207,9214,9221,9228,9235,9242,9249,9256,9263,9270,9277,9284,9291,9298,9305,9312,9319,9326,9333,9340,9347,9354,9361,9368,9375,9382,9389,9396,9403,9410,9417,9424,9431,9438,9445,9452,9459,9466,9473,9480,9487,9494,9501,9508,9515,9522,9529,9536,9543,9550,9557,9564,9571,9578,9585,9592,9599,9606,9613,9620,9627,9634,9641,9648,9655,9662,9669,9676,9683,9690,9697,9704,9711,9718,9725,9732,9739,9746,9753,9760,9767,9774,9781,9787,9794,9800,9806,9813,9820,9827,9834,9841,9848,9855,9861,9867,9873,9880,9886,9892,9898,9904,9910,9917,9924,9931,9938,9945,9952,9959,9966,9973,9980,9987,9994,10001,10007,10014,10021,10028,10035,10042,10049,10056,10063,10070,10077,10084,10091,10098,10105,10112,10119,10126,10133,10140,10147,10154,10161,10168,10175,10182,10189,10196,10203,10210,10217,10224,10231,10238,10245,10252,10259,10266,10273,10280,10287,10294,10301,10307,10314,10321,10328,10335,10342,10349,10356,10363,10370,10377,10384,10391,10398,10405,10411,10418,10425,10432,10439,10446,10453,10460,10467,10474,10481,10488,10495,10502,10509,10515,10522,10529,10536,10543,10550,10557,10564,10571,10578,10585,10592,10599,10606,10613,10620,10627,10634,10641,10648,10655,10662,10669,10676,10683,10690,10697,10704,10711,10718,10725,10732,10738,10745,10752,10759,10766,10773,10780,10787,10794,10801,10808,10815,10822,10829,10836,10843,10850,10857,10864,10871,10878,10885,10892,10899,10904,10910,10917,10923,10930,10937,10944,10951,10958,10965,10972,10979,10986,10993,11000,11007,11014,11021,11028,11035,11042,11048,11055,11062,11069,11076,11083,11090,11097,11104,11111,11118,11125,11132,11139,11146,11153,11159,11166,11173,11180,11187,11194,11201,11208,11215,11222,11229,11236,11243,11250,11257,11263,11270,11277,11284,11291,11297,11304,11311,11318,11325,11332,11339,11346,11353,11360,11367,11374,11381],{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"1999-03-08",43.0797,43.5932,41.8421,42.1844,23664200,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1776},"1999-03-15",42.5004,44.8703,42.0527,43.1587,27248600,{"time":1778,"open":1779,"high":1780,"low":1781,"close":1782,"volume":1783},"1999-03-22",43.343,44.212,40.8678,43.6064,40824200,{"time":1785,"open":1786,"high":1787,"low":1788,"close":1789,"volume":1790},"1999-03-29",44.133,45.6603,43.8697,45.1336,27026800,{"time":1792,"open":1793,"high":1794,"low":1795,"close":1796,"volume":1797},"1999-04-05",45.8644,47.3982,45.3443,47.0296,38042400,{"time":1799,"open":1800,"high":1801,"low":1765,"close":1802,"volume":1803},"1999-04-12",45.9236,47.1086,43.7907,77074600,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"1999-04-19",44.0804,46.9506,41.1575,46.6083,68509600,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"1999-04-26",46.9242,48.2672,43.659,45.2653,64024000,{"time":1819,"open":1789,"high":1820,"low":1821,"close":1822,"volume":1823},"1999-05-03",45.8183,43.0007,44.6333,70784600,{"time":1825,"open":1826,"high":1827,"low":1828,"close":1829,"volume":1830},"1999-05-10",44.923,47.1876,44.3963,45.002,53981800,{"time":1832,"open":1833,"high":1834,"low":1835,"close":1836,"volume":1837},"1999-05-17",44.607,46.3383,44.1659,44.5543,44116000,{"time":1839,"open":1822,"high":1840,"low":1841,"close":1842,"volume":1843},"1999-05-24",44.7123,41.2365,43.8434,90417600,{"time":1845,"open":1846,"high":1847,"low":1848,"close":1849,"volume":1850},"1999-05-31",43.7644,44.4424,41.7697,44.291,43091800,{"time":1852,"open":1853,"high":1854,"low":1855,"close":1856,"volume":1857},"1999-06-07",44.6004,45.5286,43.2377,43.6327,53971000,{"time":1859,"open":1802,"high":1860,"low":1861,"close":1862,"volume":1863},"1999-06-14",46.5293,42.7111,46.3976,60015800,{"time":1865,"open":1866,"high":1867,"low":1787,"close":1868,"volume":1869},"1999-06-21",46.7136,48.1092,46.0816,54659400,{"time":1871,"open":1872,"high":1873,"low":1874,"close":1875,"volume":1876},"1999-06-28",46.4766,50.5054,46.0948,49.5048,46258800,{"time":1878,"open":1879,"high":1880,"low":1881,"close":1882,"volume":1883},"1999-07-05",49.7681,50.4791,48.8202,50.4264,34746600,{"time":1885,"open":1886,"high":1887,"low":1888,"close":1889,"volume":1890},"1999-07-12",50.6108,52.0064,49.5311,51.7167,32409200,{"time":1892,"open":1893,"high":1893,"low":1894,"close":1814,"volume":1895},"1999-07-19",51.9274,47.7669,59914200,{"time":1897,"open":1898,"high":1899,"low":1900,"close":1901,"volume":1902},"1999-07-26",47.6089,49.2415,47.0033,47.6879,58595800,{"time":1904,"open":1894,"high":1905,"low":1906,"close":1907,"volume":1908},"1999-08-02",48.7149,45.2916,46.6214,66962400,{"time":1910,"open":1911,"high":1912,"low":1833,"close":1913,"volume":1914},"1999-08-09",46.7926,48.6359,48.5832,64909600,{"time":1916,"open":1917,"high":1918,"low":1919,"close":1920,"volume":1921},"1999-08-16",48.5569,49.5838,47.7735,48.8465,46992800,{"time":1923,"open":1924,"high":1925,"low":1926,"close":1927,"volume":1928},"1999-08-23",49.2942,52.0327,49.1822,50.4528,54283800,{"time":1930,"open":1931,"high":1932,"low":1933,"close":1934,"volume":1935},"1999-08-30",50.6634,52.8161,48.9782,52.7963,64262600,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1942},"1999-09-06",52.691,53.7114,51.4271,53.1913,46241000,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"1999-09-13",53.1387,53.5008,50.7227,53.3493,63236800,{"time":1951,"open":1952,"high":1953,"low":1954,"close":1955,"volume":1956},"1999-09-20",53.5073,53.718,49.3995,50.6239,74231600,{"time":1958,"open":1959,"high":1889,"low":1875,"close":1960,"volume":1961},"1999-09-27",51.3481,50.7359,85999400,{"time":1963,"open":1964,"high":1965,"low":1966,"close":1967,"volume":1968},"1999-10-04",51.0058,53.876,50.7161,53.7245,95595600,{"time":1970,"open":1965,"high":1971,"low":1972,"close":1927,"volume":1973},"1999-10-11",54.7318,50.1434,111602800,{"time":1975,"open":1873,"high":1976,"low":1977,"close":1978,"volume":1979},"1999-10-18",53.2967,48.3791,52.217,112902600,{"time":1981,"open":1982,"high":1983,"low":1984,"close":1985,"volume":1986},"1999-10-25",51.9801,55.8246,50.9333,55.4033,75726800,{"time":1988,"open":1985,"high":1989,"low":1990,"close":1991,"volume":1992},"1999-11-01",58.3262,54.9359,57.4572,76452400,{"time":1994,"open":1995,"high":1996,"low":1997,"close":1998,"volume":1999},"1999-11-08",57.6678,60.8804,57.4835,60.8277,89229600,{"time":2001,"open":1996,"high":2002,"low":2003,"close":2004,"volume":2005},"1999-11-15",63.9613,60.4064,63.8559,87397200,{"time":2007,"open":2008,"high":2009,"low":2010,"close":2011,"volume":2012},"1999-11-22",63.9877,66.3838,62.5656,65.4622,69552400,{"time":2014,"open":2015,"high":2016,"low":2017,"close":2018,"volume":2019},"1999-11-29",65.3305,67.5688,61.9337,66.6735,106067200,{"time":2021,"open":2022,"high":2023,"low":2024,"close":2025,"volume":2026},"1999-12-06",66.9302,67.8321,65.0936,67.3318,107852200,{"time":2028,"open":2029,"high":2030,"low":2031,"close":2032,"volume":2033},"1999-12-13",67.1014,71.5186,65.6729,70.597,126878600,{"time":2035,"open":2036,"high":2037,"low":2038,"close":2039,"volume":2040},"1999-12-20",71.1237,76.4691,70.518,76.0215,81253000,{"time":2042,"open":2043,"high":2044,"low":2045,"close":2046,"volume":2047},"1999-12-27",76.1005,78.9971,74.0729,76.9958,87492200,{"time":2049,"open":2050,"high":2050,"low":2051,"close":2052,"volume":2053},"2000-01-03",81.051,67.2002,75.8372,177901400,{"time":2055,"open":2056,"high":2057,"low":2058,"close":2059,"volume":2060},"2000-01-10",76.6798,79.1551,72.4666,78.681,138336000,{"time":2062,"open":2063,"high":2064,"low":2065,"close":2066,"volume":2067},"2000-01-17",77.5751,81.6303,77.0484,81.1036,80414600,{"time":2069,"open":2070,"high":2071,"low":2072,"close":2058,"volume":2073},"2000-01-24",82.1043,82.2623,71.4133,150765200,{"time":2075,"open":2076,"high":2077,"low":1658,"close":2078,"volume":2079},"2000-01-31",72.3613,82.7823,81.8673,145821200,{"time":2081,"open":2082,"high":2083,"low":2066,"close":2084,"volume":2085},"2000-02-07",81.9463,86.6861,84.1582,118236200,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2000-02-14",84.2569,87.0021,80.7876,82.9469,134049400,{"time":2094,"open":2095,"high":2096,"low":2066,"close":2097,"volume":2098},"2000-02-21",83.4209,90.5833,87.6867,150882800,{"time":2100,"open":2089,"high":2101,"low":2102,"close":2103,"volume":2104},"2000-02-28",93.6378,84.6848,93.5852,151419600,{"time":2106,"open":2107,"high":2108,"low":2109,"close":2110,"volume":2111},"2000-03-06",94.1645,98.1143,89.5563,96.4817,166104000,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2117,"volume":2118},"2000-03-13",92.6899,96.1657,85.1061,93.3745,214558200,{"time":2120,"open":2121,"high":2122,"low":2123,"close":2124,"volume":2125},"2000-03-20",93.5325,101.5375,87.2654,99.0623,120262900,{"time":2127,"open":2128,"high":2129,"low":2130,"close":2131,"volume":2132},"2000-03-27",99.431,100.6949,87.2127,92.2686,130957000,{"time":2134,"open":2135,"high":2136,"low":2137,"close":2138,"volume":2139},"2000-04-03",90.8071,91.9525,74.4152,89.846,186541200,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"2000-04-10",90.6886,90.7413,65.7255,67.7268,203491500,{"time":2148,"open":2149,"high":2150,"low":2144,"close":2151,"volume":2152},"2000-04-17",65.7387,78.8917,73.5199,140997500,{"time":2154,"open":2155,"high":2156,"low":2157,"close":2156,"volume":2158},"2000-04-24",70.3073,79.8397,67.3054,147381200,{"time":2160,"open":2161,"high":2064,"low":2162,"close":2065,"volume":2163},"2000-05-01",80.6823,72.0585,108425200,{"time":2165,"open":2166,"high":2037,"low":2167,"close":2168,"volume":2169},"2000-05-08",76.2585,66.9895,71.308,111118000,{"time":2171,"open":2172,"high":2173,"low":2174,"close":2175,"volume":2176},"2000-05-15",71.466,77.1011,68.5168,68.8328,109290100,{"time":2178,"open":2179,"high":2180,"low":1996,"close":2181,"volume":2182},"2000-05-22",68.7801,69.6228,65.5149,173090200,{"time":2184,"open":2185,"high":2186,"low":2185,"close":2150,"volume":2187},"2000-05-29",67.4108,79.155,121936500,{"time":2189,"open":2190,"high":2191,"low":2192,"close":2044,"volume":2193},"2000-06-05",77.7331,80.3137,75.4685,105837600,{"time":2195,"open":2196,"high":2191,"low":2197,"close":2198,"volume":2199},"2000-06-12",79.471,75.2974,79.4184,101958300,{"time":2201,"open":2202,"high":2203,"low":2046,"close":2204,"volume":2205},"2000-06-19",79.2209,84.0265,77.1012,108326200,{"time":2207,"open":2208,"high":2209,"low":2210,"close":2211,"volume":2212},"2000-06-26",78.4177,80.4716,76.3638,78.7337,92723900,{"time":2214,"open":2215,"high":2216,"low":2217,"close":2218,"volume":2219},"2000-07-03",78.7864,81.7356,75.8898,80.8403,61898900,{"time":2221,"open":2222,"high":2223,"low":2224,"close":2225,"volume":2226},"2000-07-10",79.787,85.2115,78.2071,84.7901,82072700,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2216,"volume":2232},"2000-07-17",85.0535,86.0015,80.6033,89585600,{"time":2234,"open":2235,"high":2095,"low":2058,"close":2236,"volume":2237},"2000-07-24",82.5256,73.2039,120591000,{"time":2239,"open":2240,"high":2241,"low":2242,"close":2243,"volume":2244},"2000-07-31",73.8359,78.1676,70.202,75.9425,125098000,{"time":2246,"open":2247,"high":2248,"low":2249,"close":2250,"volume":2251},"2000-08-07",76.5745,79.5764,74.0466,76.7325,84972200,{"time":2253,"open":2046,"high":2254,"low":2255,"close":2256,"volume":2257},"2000-08-14",81.4196,76.0083,80.261,71074000,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2000-08-21",80.893,84.224,79.0629,82.6046,75167100,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2270,"volume":2271},"2000-08-28",82.7889,87.2259,82.3808,86.4754,63682900,{"time":2273,"open":2274,"high":2275,"low":2276,"close":2277,"volume":2278},"2000-09-04",85.6328,85.7381,79.8528,80.1557,77458100,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2000-09-11",79.629,80.9983,75.8371,76.9431,139221100,{"time":2287,"open":2288,"high":2289,"low":2290,"close":2291,"volume":2292},"2000-09-18",77.3644,80.2479,73.3093,78.3124,148651900,{"time":2294,"open":2150,"high":2198,"low":2295,"close":2296,"volume":2297},"2000-09-25",74.1519,74.7838,131303700,{"time":2299,"open":2300,"high":2300,"low":2301,"close":2302,"volume":2303},"2000-10-02",76.0478,68.4641,69.9388,158150400,{"time":2305,"open":2306,"high":2307,"low":2308,"close":2301,"volume":2309},"2000-10-09",69.57,70.6233,62.6973,208214200,{"time":2311,"open":2312,"high":2313,"low":2314,"close":2315,"volume":2316},"2000-10-16",68.3587,74.0465,62.8289,72.7299,229071800,{"time":2318,"open":2319,"high":2320,"low":2321,"close":2322,"volume":2323},"2000-10-23",72.6246,73.7305,62.039,67.1738,230128500,{"time":2325,"open":2326,"high":2327,"low":2328,"close":2329,"volume":2330},"2000-10-30",65.8835,70.7287,63.7901,69.9914,180978300,{"time":2332,"open":2333,"high":2334,"low":2335,"close":2335,"volume":2336},"2000-11-06",70.4654,70.8867,60.4591,202349800,{"time":2338,"open":2339,"high":2340,"low":2341,"close":2342,"volume":2343},"2000-11-13",59.7876,65.7782,57.523,61.3675,241426300,{"time":493,"open":2345,"high":2346,"low":2347,"close":2348,"volume":2349},59.7744,60.7224,56.0352,59.3531,165602500,{"time":506,"open":2351,"high":2352,"low":2353,"close":2354,"volume":2355},61.1437,61.4597,50.9794,53.9286,282323700,{"time":520,"open":2357,"high":2017,"low":1925,"close":2358,"volume":2359},54.034,57.2992,296328200,{"time":534,"open":2346,"high":2361,"low":2362,"close":2363,"volume":2364},63.0133,52.7174,53.8233,235134700,{"time":550,"open":2366,"high":2367,"low":2368,"close":2353,"volume":2369},54.9029,55.5876,45.7129,347986900,{"time":566,"open":2371,"high":2372,"low":2373,"close":2374,"volume":2375},51.0584,52.6515,48.8728,49.1888,151226200,{"time":580,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},49.3468,54.9819,43.9487,47.7142,307937200,{"time":594,"open":2383,"high":2384,"low":2385,"close":2386,"volume":2387},47.4509,54.4553,45.0941,52.8622,309399300,{"time":2389,"open":2362,"high":2390,"low":2391,"close":2392,"volume":2393},"2001-01-15",57.5625,51.0321,55.8773,204819300,{"time":2395,"open":2396,"high":2397,"low":2398,"close":2399,"volume":2400},"2001-01-22",55.5086,58.2472,53.086,55.2321,242375300,{"time":2402,"open":2403,"high":2404,"low":2405,"close":2406,"volume":2407},"2001-01-29",54.5606,57.2908,50.5581,51.8642,225889200,{"time":2409,"open":2410,"high":2411,"low":1827,"close":2412,"volume":2413},"2001-02-05",51.5608,53.1871,47.5246,244060900,{"time":2415,"open":1794,"high":2416,"low":2417,"close":2418,"volume":2419},"2001-02-12",50.971,45.6034,46.4545,307083600,{"time":2421,"open":2422,"high":2423,"low":2424,"close":2425,"volume":2426},"2001-02-19",46.9685,47.0528,40.6403,43.1261,324840800,{"time":608,"open":2428,"high":2429,"low":2430,"close":2431,"volume":2432},43.8845,44.3226,38.4663,39.3511,444972400,{"time":623,"open":2434,"high":2435,"low":2436,"close":2437,"volume":2438},40.0252,42.6879,37.8764,38.0028,288888600,{"time":639,"open":2440,"high":2441,"low":2442,"close":2443,"volume":2444},37.0759,38.1798,34.1773,34.7166,409808400,{"time":653,"open":2446,"high":2447,"low":2448,"close":2449,"volume":2450},34.9188,36.9327,33.2757,36.0648,479730700,{"time":667,"open":2452,"high":2453,"low":2454,"close":2455,"volume":2456},36.6294,36.84,32.0201,32.9892,348791000,{"time":683,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},33.006,33.579,28.3125,30.2927,408362600,{"time":699,"open":2464,"high":2449,"low":2465,"close":2449,"volume":2466},31.0005,30.2085,318264800,{"time":2468,"open":2469,"high":2470,"low":2471,"close":2472,"volume":2473},"2001-04-16",35.3401,41.6599,33.6212,40.7835,479881200,{"time":2475,"open":2476,"high":2477,"low":2478,"close":2479,"volume":2480},"2001-04-23",39.5954,40.2106,36.3176,38.045,363314500,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2001-04-30",38.9719,41.6261,38.0113,40.615,345722200,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2001-05-07",40.4465,40.9521,37.9944,38.382,273407600,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2001-05-14",38.1714,41.1122,36.5282,40.4802,307131900,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2001-05-21",40.5897,43.7749,40.1516,41.2807,326262400,{"time":2510,"open":1781,"high":1781,"low":2511,"close":2512,"volume":2513},"2001-05-28",37.1433,38.8034,277899600,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2519,"volume":2520},"2001-06-04",39.0393,41.702,38.1629,39.8988,292803500,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2001-06-11",39.5196,39.6039,34.784,35.8962,371435000,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2001-06-18",35.93,37.2697,34.7671,36.444,339597600,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2001-06-25",36.7473,39.1994,35.7951,38.5084,297339900,{"time":2543,"open":2430,"high":2544,"low":2545,"close":2546,"volume":2547},"2001-07-02",39.1657,34.9609,35.0957,173487300,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2001-07-09",35.298,37.4383,33.5958,36.3597,314845200,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2546,"volume":2560},"2001-07-16",36.5451,36.958,34.666,303604000,{"time":2562,"open":2563,"high":2564,"low":2565,"close":2566,"volume":2567},"2001-07-23",35.5929,35.7277,33.124,35.3485,311264100,{"time":2569,"open":2570,"high":2440,"low":2571,"close":2572,"volume":2573},"2001-07-30",35.5002,34.8851,36.385,253757700,{"time":2575,"open":2576,"high":2577,"low":2578,"close":2579,"volume":2580},"2001-08-06",35.8373,36.1069,33.0566,33.9413,280911700,{"time":2582,"open":2583,"high":2584,"low":2585,"close":2586,"volume":2587},"2001-08-13",34.2026,35.1379,31.7758,31.8179,283505200,{"time":711,"open":2589,"high":2590,"low":2591,"close":2592,"volume":2593},31.8937,33.1914,30.7899,33.1156,284750700,{"time":2595,"open":2596,"high":2597,"low":2598,"close":2599,"volume":2600},"2001-08-27",33.0987,33.6211,30.1242,30.8657,305678300,{"time":728,"open":2602,"high":2603,"low":2604,"close":2605,"volume":2606},30.7646,31.5988,28.1019,28.3968,353765400,{"time":743,"open":2608,"high":2609,"low":2610,"close":2611,"volume":2612},28.2198,28.9192,28.0934,28.7339,80371300,{"time":758,"open":2614,"high":2615,"low":2616,"close":2617,"volume":2618},26.3323,27.6384,22.9197,23.7539,483801100,{"time":773,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},24.5038,25.6414,23.1051,24.4196,384178400,{"time":788,"open":2626,"high":2627,"low":2628,"close":2629,"volume":2630},24.31,27.9755,23.4674,26.7621,487607700,{"time":802,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},26.2312,29.7029,25.911,29.113,428328800,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2001-10-15",28.7507,30.3349,26.9643,28.2704,469081500,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2001-10-22",28.1777,31.2281,27.9923,30.3433,480714300,{"time":2652,"open":2640,"high":2653,"low":2654,"close":2655,"volume":2656},"2001-10-29",30.4613,27.6721,29.9978,452048200,{"time":2658,"open":2659,"high":2660,"low":2661,"close":2662,"volume":2663},"2001-11-05",30.5539,33.1998,30.4697,31.7926,444288200,{"time":2665,"open":2666,"high":2667,"low":2668,"close":2669,"volume":2670},"2001-11-12",31.1775,33.9076,30.5876,33.1745,449971500,{"time":2672,"open":2673,"high":2674,"low":2675,"close":2596,"volume":2676},"2001-11-19",33.5285,34.1183,32.0033,242286700,{"time":2678,"open":2679,"high":2680,"low":2681,"close":2682,"volume":2683},"2001-11-26",33.3515,34.5227,32.6016,33.4105,426918300,{"time":2685,"open":2686,"high":2687,"low":2688,"close":2689,"volume":2690},"2001-12-03",33.1071,36.4355,32.3909,35.1632,414936900,{"time":2692,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},"2001-12-10",34.8177,35.6097,33.3431,33.7981,360826800,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"2001-12-17",33.7223,34.9694,32.5931,33.2672,331995900,{"time":2706,"open":2707,"high":2708,"low":2455,"close":2709,"volume":2710},"2001-12-24",33.3178,34.3795,33.9835,123828900,{"time":2712,"open":2713,"high":2714,"low":2715,"close":2716,"volume":2717},"2001-12-31",33.9666,35.635,32.7869,35.1126,280531700,{"time":2719,"open":2720,"high":2721,"low":2696,"close":2722,"volume":2723},"2002-01-07",35.4834,35.8963,34.4216,363626900,{"time":2725,"open":2674,"high":2726,"low":2727,"close":2728,"volume":2729},"2002-01-14",34.3374,32.2055,32.5173,386440300,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},"2002-01-21",32.8628,33.2925,31.4556,32.7195,292825900,{"time":2738,"open":2455,"high":2660,"low":2739,"close":2740,"volume":2741},"2002-01-28",31.0511,32.1381,363383800,{"time":2743,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},"2002-02-04",31.9864,32.0791,29.4669,30.4781,446333700,{"time":2750,"open":2751,"high":2752,"low":2753,"close":2754,"volume":2755},"2002-02-11",30.4528,31.6578,30.0315,30.1495,327305800,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2002-02-18",29.804,29.8798,27.8828,28.3547,388121900,{"time":2764,"open":2765,"high":2598,"low":2766,"close":2767,"volume":2768},"2002-02-25",28.6496,28.4389,30.1158,460630100,{"time":2770,"open":2771,"high":2772,"low":2773,"close":2774,"volume":2775},"2002-03-04",30.0821,32.888,29.8293,32.5847,454070300,{"time":2777,"open":2778,"high":2779,"low":2780,"close":2781,"volume":2782},"2002-03-11",32.3151,33.0229,30.832,31.3713,359730500,{"time":2784,"open":2785,"high":2786,"low":2787,"close":2788,"volume":2789},"2002-03-18",31.7084,31.9696,30.2506,30.9079,347831300,{"time":2791,"open":2792,"high":2793,"low":2773,"close":2794,"volume":2795},"2002-03-25",30.9163,31.0932,30.3854,303950600,{"time":2797,"open":2798,"high":2793,"low":2799,"close":2800,"volume":2801},"2002-04-01",30.1663,28.8013,28.9614,393204200,{"time":2803,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},"2002-04-08",28.203,29.4754,27.7059,28.2451,410635300,{"time":2810,"open":2811,"high":2812,"low":2627,"close":2813,"volume":2814},"2002-04-15",28.4811,29.9135,29.0372,363874500,{"time":2816,"open":2817,"high":2817,"low":2818,"close":2819,"volume":2820},"2002-04-22",28.658,26.1301,26.1554,409916900,{"time":817,"open":2822,"high":2823,"low":2824,"close":818,"volume":2825},26.3239,27.1244,24.8409,468615800,{"time":833,"open":2827,"high":2828,"low":2829,"close":2830,"volume":2831},24.9673,26.8716,23.9477,24.9083,546947100,{"time":850,"open":2833,"high":2834,"low":2835,"close":2836,"volume":2837},25.1695,28.3378,25.001,27.748,524389300,{"time":2839,"open":2840,"high":2841,"low":2842,"close":2822,"volume":2843},"2002-05-20",27.4699,27.5542,25.6245,422187700,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2002-05-27",26.5177,26.5599,25.1948,25.3128,314287500,{"time":865,"open":2852,"high":2853,"low":2854,"close":2855,"volume":2856},25.2791,25.4897,23.1893,23.8466,467935900,{"time":883,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},23.8971,24.2258,22.077,23.2736,530389900,{"time":900,"open":2864,"high":2865,"low":2866,"close":2867,"volume":2868},23.5938,24.5628,21.6136,21.7568,550307400,{"time":919,"open":2870,"high":2871,"low":2872,"close":2873,"volume":2874},21.4451,22.5826,20.5519,21.9928,714301900,{"time":938,"open":2876,"high":2877,"low":2878,"close":2879,"volume":2880},21.8832,22.2371,19.4564,22.195,334218800,{"time":957,"open":2860,"high":2882,"low":2883,"close":2884,"volume":2885},22.372,19.8272,20.8974,603992300,{"time":977,"open":2887,"high":2888,"low":2889,"close":2890,"volume":2891},20.7962,22.2793,20.0126,20.2148,684612300,{"time":997,"open":2893,"high":2894,"low":2895,"close":2896,"volume":2897},20.0968,20.6446,18.2346,19.1025,737264900,{"time":1012,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},19.6081,20.8047,18.3863,18.7486,479816500,{"time":1028,"open":2905,"high":2906,"low":2907,"close":2908,"volume":2909},18.6307,19.9789,17.9481,19.6587,531214300,{"time":1045,"open":2911,"high":2912,"low":2913,"close":2914,"volume":2915},19.4227,21.0659,18.934,20.8131,470079600,{"time":2917,"open":2918,"high":2919,"low":2887,"close":2920,"volume":2921},"2002-08-19",20.8721,22.0855,21.1923,422919400,{"time":2923,"open":2924,"high":2925,"low":2926,"close":2927,"volume":2928},"2002-08-26",21.3187,21.4956,19.3975,19.7935,447741200,{"time":2930,"open":2931,"high":2932,"low":2933,"close":2934,"volume":2935},"2002-09-02",19.4312,19.7429,18.479,19.2542,342131100,{"time":2937,"open":2896,"high":2938,"low":2939,"close":2940,"volume":2941},"2002-09-09",20.5182,18.8666,19.3722,371677700,{"time":2943,"open":2944,"high":2945,"low":2946,"close":2947,"volume":2948},"2002-09-16",19.2626,19.5576,18.0998,18.2599,404716200,{"time":1063,"open":2950,"high":2951,"low":2952,"close":2953,"volume":2954},18.0745,18.816,17.4004,17.9566,459019900,{"time":1080,"open":2956,"high":2957,"low":2958,"close":2959,"volume":2960},17.7543,18.5295,16.9454,17.1476,444620100,{"time":1097,"open":2962,"high":2963,"low":2964,"close":2965,"volume":2966},17.0718,18.8582,16.6505,18.7234,511653800,{"time":2968,"open":2969,"high":2893,"low":2970,"close":2971,"volume":2972},"2002-10-14",18.4284,18.3526,20.0631,475204600,{"time":2974,"open":2975,"high":2976,"low":2977,"close":2914,"volume":2978},"2002-10-21",19.8188,20.9479,19.6334,423584100,{"time":2980,"open":2912,"high":2981,"low":2982,"close":2983,"volume":2984},"2002-10-28",21.4029,19.6924,21.2765,452248400,{"time":2986,"open":2987,"high":2988,"low":2989,"close":2990,"volume":2991},"2002-11-04",21.9506,22.5995,21.0322,21.1249,466066600,{"time":2993,"open":2994,"high":2995,"low":2996,"close":2888,"volume":2997},"2002-11-11",21.0238,22.2877,20.3496,437486300,{"time":2999,"open":3000,"high":3001,"low":2924,"close":3002,"volume":3003},"2002-11-18",22.5068,23.5432,23.3578,418763400,{"time":3005,"open":3006,"high":3007,"low":3008,"close":3002,"volume":3009},"2002-11-25",23.3916,23.8382,22.6669,260980000,{"time":3011,"open":2829,"high":3012,"low":3013,"close":3014,"volume":3015},"2002-12-02",24.2595,21.6894,22.3046,458508500,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2002-12-09",22.0939,22.4899,21.0743,21.0996,344615300,{"time":3024,"open":3025,"high":2860,"low":3026,"close":3027,"volume":3028},"2002-12-16",21.2513,20.9058,21.3355,351520200,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3034,"volume":3035},"2002-12-23",21.2175,21.8327,20.8552,20.9142,139000000,{"time":3037,"open":3038,"high":3039,"low":3040,"close":3041,"volume":3042},"2002-12-30",20.9311,21.6642,20.4592,21.6389,208374500,{"time":3044,"open":3039,"high":3045,"low":3046,"close":3047,"volume":3048},"2003-01-06",22.9702,21.2344,22.8354,388924800,{"time":3050,"open":3051,"high":3052,"low":3053,"close":3054,"volume":3055},"2003-01-13",23.0292,23.1472,21.2934,21.3271,321024800,{"time":3057,"open":3058,"high":3059,"low":3060,"close":3034,"volume":3061},"2003-01-20",21.4114,21.7737,20.7625,300740600,{"time":3063,"open":3064,"high":2870,"low":3065,"close":3066,"volume":3067},"2003-01-27",20.6024,20.2317,20.594,398335100,{"time":3069,"open":3070,"high":2976,"low":3071,"close":2971,"volume":3072},"2003-02-03",20.6614,19.9283,377366600,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"2003-02-10",20.1306,20.7372,19.6503,20.6361,342046700,{"time":3081,"open":2914,"high":3082,"low":3083,"close":3084,"volume":3085},"2003-02-17",21.3777,20.653,21.2091,249506500,{"time":3087,"open":3088,"high":3025,"low":3089,"close":3090,"volume":3091},"2003-02-24",21.1754,20.2906,21.2007,307702700,{"time":3093,"open":3053,"high":3094,"low":3095,"close":3096,"volume":3097},"2003-03-03",21.4704,20.1895,20.6783,317954000,{"time":3099,"open":3100,"high":3101,"low":3102,"close":3103,"volume":3104},"2003-03-10",20.5013,21.8917,19.8356,21.6726,407074000,{"time":3106,"open":3107,"high":3108,"low":3109,"close":3110,"volume":3111},"2003-03-17",21.4282,23.0713,21.3608,22.8944,514998900,{"time":3113,"open":3114,"high":3115,"low":3116,"close":3117,"volume":3118},"2003-03-24",22.3045,22.5573,21.8664,21.9759,341344000,{"time":3120,"open":3121,"high":3122,"low":3123,"close":2987,"volume":3124},"2003-03-31",21.5715,22.6248,21.2428,374152500,{"time":3126,"open":3127,"high":2616,"low":2924,"close":2925,"volume":3128},"2003-04-07",22.8438,339542400,{"time":3130,"open":3121,"high":3131,"low":3132,"close":2988,"volume":3133},"2003-04-14",22.7343,21.4788,258023400,{"time":3135,"open":3136,"high":3137,"low":3138,"close":3139,"volume":3140},"2003-04-21",22.7006,23.3831,22.4309,22.709,329475700,{"time":3142,"open":3143,"high":3007,"low":3139,"close":3144,"volume":3145},"2003-04-28",22.7933,23.8297,350798800,{"time":3147,"open":3148,"high":3149,"low":3006,"close":3150,"volume":3151},"2003-05-05",23.8719,24.3522,23.9393,366989100,{"time":3153,"open":2858,"high":3154,"low":3155,"close":3156,"volume":3157},"2003-05-12",24.428,23.737,24.1836,327425300,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"2003-05-19",24.032,24.1668,23.0966,23.678,327125000,{"time":3166,"open":3167,"high":2833,"low":3168,"close":3169,"volume":3170},"2003-05-26",23.5348,23.5095,25.1021,353142200,{"time":3172,"open":3173,"high":2846,"low":3174,"close":3175,"volume":3176},"2003-06-02",25.3465,24.6976,25.3886,517581700,{"time":3178,"open":2852,"high":2634,"low":3179,"close":3180,"volume":3181},"2003-06-09",24.883,25.2453,414744200,{"time":3183,"open":3184,"high":2822,"low":3185,"close":3186,"volume":3187},"2003-06-16",25.4223,25.279,25.5993,369978300,{"time":3189,"open":3190,"high":3191,"low":3192,"close":3193,"volume":3194},"2003-06-23",25.5571,25.7594,24.8325,25.1358,425408500,{"time":3196,"open":3197,"high":3198,"low":3199,"close":3200,"volume":3201},"2003-06-30",25.4139,26.206,24.6555,25.7678,309918400,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2003-07-07",26.0964,27.3772,26.088,26.8295,430674300,{"time":3210,"open":3211,"high":3212,"low":3213,"close":3214,"volume":3215},"2003-07-14",27.2508,27.5963,26.0543,26.3576,436501700,{"time":3217,"open":2822,"high":3218,"low":3219,"close":3220,"volume":3221},"2003-07-21",26.9812,25.7931,26.7958,437556500,{"time":3223,"open":3224,"high":3225,"low":2822,"close":3226,"volume":3227},"2003-07-28",26.8463,27.2424,26.5093,352447700,{"time":3229,"open":3230,"high":3220,"low":3231,"close":3232,"volume":3233},"2003-08-04",26.4756,25.2201,25.338,438206100,{"time":3235,"open":3173,"high":3236,"low":3237,"close":3238,"volume":3239},"2003-08-11",26.3661,25.3043,26.2649,259745800,{"time":3241,"open":3242,"high":3243,"low":3244,"close":3245,"volume":3246},"2003-08-18",26.3829,28.1187,26.3155,27.3351,363813800,{"time":3248,"open":3249,"high":3250,"low":3251,"close":3252,"volume":3253},"2003-08-25",27.2677,28.1946,26.8042,28.1356,278875100,{"time":3255,"open":3256,"high":3257,"low":3258,"close":3259,"volume":3260},"2003-09-01",28.2199,28.9361,27.9165,28.599,320298100,{"time":3262,"open":2765,"high":3263,"low":3264,"close":3265,"volume":3266},"2003-09-08",29.0962,27.8154,28.4979,470615900,{"time":3268,"open":3269,"high":3270,"low":2646,"close":3271,"volume":3272},"2003-09-15",28.5148,29.3743,29.1383,383118600,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"2003-09-22",28.7591,29.1215,27.4025,27.4531,514547200,{"time":3281,"open":3282,"high":3283,"low":3249,"close":3284,"volume":3285},"2003-09-29",27.6047,29.0456,28.8097,519412800,{"time":3287,"open":3288,"high":3289,"low":2817,"close":3290,"volume":3291},"2003-10-06",28.8855,29.7197,29.5006,387227200,{"time":3293,"open":3294,"high":2465,"low":3295,"close":3296,"volume":3297},"2003-10-13",29.6102,29.1552,29.1636,391989300,{"time":3299,"open":3300,"high":3301,"low":3256,"close":3302,"volume":3303},"2003-10-20",29.1973,29.8714,28.8181,434329500,{"time":3305,"open":3288,"high":2640,"low":3306,"close":3307,"volume":3308},"2003-10-27",28.6833,29.6439,395591200,{"time":3310,"open":3311,"high":3312,"low":3313,"close":3314,"volume":3315},"2003-11-03",29.8546,30.4865,29.6186,30.0231,352660400,{"time":3317,"open":2771,"high":3318,"low":3319,"close":3320,"volume":3321},"2003-11-10",30.3517,29.3658,29.5259,380043300,{"time":3323,"open":3324,"high":2746,"low":3325,"close":3326,"volume":3327},"2003-11-17",29.3574,28.4221,28.8434,502083900,{"time":3329,"open":3330,"high":3331,"low":3283,"close":3332,"volume":3333},"2003-11-24",29.0878,29.9304,29.8124,262222800,{"time":3335,"open":3336,"high":3337,"low":3338,"close":3320,"volume":3339},"2003-12-01",30.0905,30.436,29.4585,442665300,{"time":3341,"open":3342,"high":3343,"low":3275,"close":3344,"volume":3345},"2003-12-08",29.5091,29.8799,29.6945,480979000,{"time":3347,"open":3348,"high":3349,"low":3350,"close":2759,"volume":3351},"2003-12-15",30.2759,30.3264,29.0035,444226400,{"time":3353,"open":3354,"high":3355,"low":3356,"close":3357,"volume":3358},"2003-12-22",29.7872,30.4226,29.7366,30.2203,200917700,{"time":3360,"open":3361,"high":3362,"low":3363,"close":3364,"volume":3365},"2003-12-29",30.372,31.0127,30.3636,30.6502,227274300,{"time":3367,"open":3368,"high":3369,"low":3370,"close":3371,"volume":3372},"2004-01-05",30.8356,32.3277,30.8188,31.805,372678300,{"time":3374,"open":3375,"high":3376,"low":3377,"close":3378,"volume":3379},"2004-01-12",31.9062,32.5637,31.6955,32.5131,420516500,{"time":3381,"open":3382,"high":3383,"low":3384,"close":3385,"volume":3386},"2004-01-19",32.648,32.8756,31.8472,32.0411,372991600,{"time":3388,"open":3389,"high":3390,"low":3391,"close":3392,"volume":3393},"2004-01-26",32.0158,32.5806,30.9031,31.2487,537879900,{"time":3395,"open":3396,"high":3397,"low":3398,"close":3399,"volume":3400},"2004-02-02",31.3583,31.5943,30.6249,31.2993,481888200,{"time":3402,"open":3403,"high":3404,"low":3405,"close":3406,"volume":3407},"2004-02-09",31.4763,32.0073,30.9874,31.1391,377490200,{"time":3409,"open":3410,"high":3411,"low":3412,"close":3413,"volume":3414},"2004-02-16",31.4257,31.9483,30.8103,31.0717,373842100,{"time":3416,"open":3417,"high":3418,"low":3419,"close":3420,"volume":3421},"2004-02-23",31.1897,31.215,30.431,30.8272,494890300,{"time":3423,"open":3424,"high":3425,"low":3426,"close":3427,"volume":3428},"2004-03-01",30.9199,31.3414,30.5237,30.8778,439187700,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"2004-03-08",30.9284,31.038,29.3352,29.9337,643467600,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3442},"2004-03-15",29.8072,30.0264,29.1919,29.293,541989800,{"time":3444,"open":3445,"high":3446,"low":3447,"close":3448,"volume":3449},"2004-03-22",29.1076,29.9927,28.6692,29.6892,599245800,{"time":3451,"open":3434,"high":3452,"low":3453,"close":3454,"volume":3455},"2004-03-29",31.3246,29.9168,31.274,524587000,{"time":3457,"open":3458,"high":3459,"low":3391,"close":3406,"volume":3460},"2004-04-05",31.1981,31.6112,334144200,{"time":3462,"open":3463,"high":3464,"low":3465,"close":3355,"volume":3466},"2004-04-12",31.2065,31.4931,30.1697,503875400,{"time":3468,"open":3469,"high":3470,"low":3471,"close":3472,"volume":3473},"2004-04-19",30.3551,31.4089,30.0432,31.3667,552713200,{"time":3475,"open":3425,"high":3476,"low":3477,"close":3478,"volume":3479},"2004-04-26",31.4341,29.2677,29.3099,581427700,{"time":3481,"open":3482,"high":3483,"low":3484,"close":3485,"volume":3486},"2004-05-03",29.5038,30.136,29.3773,29.4785,581131000,{"time":3488,"open":3489,"high":3490,"low":3491,"close":3441,"volume":3492},"2004-05-10",29.2256,29.8831,28.8884,746742000,{"time":3494,"open":3495,"high":3434,"low":3496,"close":3497,"volume":3498},"2004-05-17",28.9811,28.7535,29.5206,595253400,{"time":3500,"open":3501,"high":3502,"low":3503,"close":3502,"volume":3504},"2004-05-24",29.7566,30.8104,29.4616,506535800,{"time":3506,"open":3507,"high":3391,"low":3508,"close":3509,"volume":3510},"2004-05-31",30.5743,30.195,30.5069,382647100,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2004-06-07",30.7176,31.3498,30.6333,31.0548,335380000,{"time":3519,"open":3520,"high":3521,"low":3419,"close":3513,"volume":3522},"2004-06-14",30.8609,31.1813,398296600,{"time":3524,"open":3525,"high":3526,"low":3363,"close":3527,"volume":3528},"2004-06-21",30.7851,31.5184,31.4679,434639900,{"time":3530,"open":3531,"high":3532,"low":3427,"close":3533,"volume":3534},"2004-06-28",31.6027,31.9484,31.0379,456306800,{"time":3536,"open":3537,"high":3537,"low":3538,"close":3483,"volume":3539},"2004-07-05",30.8525,29.9674,420625800,{"time":3541,"open":3542,"high":3543,"low":3544,"close":3489,"volume":3545},"2004-07-12",29.9842,30.1866,29.1834,493348500,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2004-07-19",29.3183,30.0517,28.6861,28.8378,599171300,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2004-07-26",28.8631,29.588,28.4079,29.411,552704300,{"time":3561,"open":3562,"high":3497,"low":3563,"close":3564,"volume":3565},"2004-08-02",29.175,27.5312,27.5818,512248000,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"2004-08-09",27.6577,28.2224,27.2699,27.4132,511427300,{"time":3574,"open":3575,"high":3576,"low":3577,"close":3447,"volume":3578},"2004-08-16",27.4891,28.7788,27.4722,470685500,{"time":3580,"open":3581,"high":3582,"low":3583,"close":3584,"volume":3585},"2004-08-23",28.7029,29.234,28.5006,29.1329,374656500,{"time":3587,"open":3588,"high":3589,"low":3590,"close":3576,"volume":3591},"2004-08-30",29.0064,29.4026,28.3657,413516000,{"time":3593,"open":3594,"high":3595,"low":3596,"close":3597,"volume":3598},"2004-09-06",28.998,29.6639,28.762,29.6049,410011700,{"time":3600,"open":3601,"high":3602,"low":3597,"close":3603,"volume":3604},"2004-09-13",29.7145,30.1107,29.8662,426969900,{"time":3606,"open":3607,"high":3357,"low":3441,"close":3433,"volume":3608},"2004-09-20",29.7482,501510500,{"time":3610,"open":3544,"high":3611,"low":3612,"close":3419,"volume":3613},"2004-09-27",30.4732,28.8547,460951400,{"time":3615,"open":3364,"high":3431,"low":3616,"close":3446,"volume":3617},"2004-10-04",29.9252,483049800,{"time":3619,"open":3602,"high":3620,"low":3621,"close":3622,"volume":3623},"2004-10-11",30.4647,29.6724,30.0348,510075300,{"time":3625,"open":3434,"high":3362,"low":3626,"close":3627,"volume":3628},"2004-10-18",29.8409,30.1781,582379800,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2004-10-25",30.1191,31.392,29.8494,31.1054,565344000,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2004-11-01",31.1728,32.1675,31.0211,31.9989,551798400,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2004-11-08",31.9905,32.6733,31.7376,32.589,448403900,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2004-11-15",32.5722,33.1791,32.3024,32.6059,518486000,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2004-11-22",32.5469,33.2802,32.4373,33.0526,277108500,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2004-11-29",33.2634,34.2159,32.8503,33.8282,521036800,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2004-12-06",33.8197,34.1401,33.0779,33.6596,422499500,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"2004-12-13",33.9125,34.2918,33.5564,33.5905,445509000,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3690,"volume":3691},"2004-12-20",33.6756,33.982,33.2671,33.8373,310662300,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2004-12-27",34.0245,34.1777,33.5309,33.9734,262145500,{"time":3700,"open":3701,"high":3702,"low":3703,"close":3704,"volume":3705},"2005-01-03",34.1181,34.2883,32.5182,32.8075,591558200,{"time":3707,"open":3708,"high":3709,"low":3710,"close":3711,"volume":3712},"2005-01-10",32.7139,33.0799,32.348,32.7054,518361200,{"time":3714,"open":3715,"high":3716,"low":3717,"close":3718,"volume":3719},"2005-01-17",32.5777,33.0118,31.4799,31.531,456274500,{"time":3721,"open":3722,"high":3723,"low":3724,"close":3725,"volume":3726},"2005-01-24",31.5905,31.7352,31.0288,31.4203,579439400,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3732,"volume":3733},"2005-01-31",31.7948,32.1863,31.4884,32.1267,455370600,{"time":3735,"open":3736,"high":3710,"low":3737,"close":3738,"volume":3739},"2005-02-07",32.1692,31.3863,32.0841,456706800,{"time":3741,"open":3738,"high":3742,"low":3743,"close":3744,"volume":3745},"2005-02-14",32.7479,31.7097,31.7863,451376400,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2005-02-21",31.5139,32.0842,31.2331,32.0161,395565400,{"time":3754,"open":3755,"high":3756,"low":3725,"close":3757,"volume":3758},"2005-02-28",31.8799,32.3565,31.9309,457878600,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2005-03-07",31.999,32.5863,31.5054,31.6331,481123200,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2005-03-14",31.6927,31.8969,30.9352,31.0714,528339500,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2005-03-21",31.148,31.2757,30.6969,30.8672,381780500,{"time":3781,"open":3782,"high":3737,"low":3783,"close":3784,"volume":3785},"2005-03-28",30.9863,30.5863,30.8076,524397500,{"time":3787,"open":3788,"high":3789,"low":3790,"close":3791,"volume":3792},"2005-04-04",30.8501,31.548,30.6629,31.182,429476700,{"time":1115,"open":3776,"high":3794,"low":3795,"close":3796,"volume":3797},31.3012,29.514,29.5651,652891200,{"time":1133,"open":3799,"high":3800,"low":3801,"close":3802,"volume":3803},29.5395,30.3906,29.4374,29.8629,586965400,{"time":1150,"open":3805,"high":3806,"low":3807,"close":3808,"volume":3809},30.0416,30.3821,29.2331,29.7693,532286000,{"time":3811,"open":3301,"high":3812,"low":3813,"close":3814,"volume":3815},"2005-05-02",30.6544,29.6927,30.5182,418210000,{"time":3817,"open":3818,"high":3819,"low":3805,"close":3820,"volume":3821},"2005-05-09",30.5267,31.0374,30.8416,525321200,{"time":3823,"open":3820,"high":3824,"low":3825,"close":3826,"volume":3827},"2005-05-16",32.0756,30.748,32.0501,458014800,{"time":3829,"open":3826,"high":3830,"low":3645,"close":3703,"volume":3831},"2005-05-23",32.5692,404512500,{"time":3833,"open":3834,"high":3835,"low":3836,"close":3837,"volume":3838},"2005-05-30",32.5011,32.9182,32.2714,32.4246,359082100,{"time":3840,"open":3841,"high":3842,"low":3843,"close":3844,"volume":3845},"2005-06-06",32.4416,32.7394,31.8118,31.9565,426201700,{"time":3847,"open":3769,"high":3848,"low":3849,"close":3850,"volume":3851},"2005-06-13",32.5482,31.7012,32.2586,423242700,{"time":3853,"open":3854,"high":3855,"low":3856,"close":3857,"volume":3858},"2005-06-20",32.1308,32.5227,31.4834,31.492,504954100,{"time":3860,"open":3861,"high":3862,"low":3863,"close":3864,"volume":3865},"2005-06-27",31.4749,31.739,31.2449,31.2875,360683200,{"time":3867,"open":3868,"high":3869,"low":3870,"close":3871,"volume":3872},"2005-07-04",31.1768,32.2075,31.1342,32.1734,379176700,{"time":3874,"open":3850,"high":3875,"low":3876,"close":3877,"volume":3878},"2005-07-11",33.2212,32.199,33.1275,420852800,{"time":3880,"open":3881,"high":3882,"low":3883,"close":3884,"volume":3885},"2005-07-18",33.0423,33.8089,32.9571,33.5789,426890600,{"time":3887,"open":3888,"high":3889,"low":3890,"close":3891,"volume":3892},"2005-07-25",33.613,34.0049,33.383,33.7152,338438100,{"time":3894,"open":3895,"high":3896,"low":3897,"close":3898,"volume":3899},"2005-08-01",33.7663,34.1922,33.5874,33.63,339013800,{"time":3901,"open":3902,"high":3882,"low":3903,"close":3904,"volume":3905},"2005-08-08",33.6641,33.1956,33.4,406690500,{"time":3907,"open":3908,"high":3909,"low":3910,"close":3911,"volume":3912},"2005-08-15",33.3404,33.7578,32.9997,33.0678,356711300,{"time":3914,"open":3915,"high":3916,"low":3917,"close":3918,"volume":3919},"2005-08-22",33.1189,33.3745,32.5993,32.7612,356734400,{"time":3921,"open":3922,"high":3923,"low":3922,"close":3924,"volume":3925},"2005-08-29",32.5908,33.3489,33.0252,383869600,{"time":3927,"open":3928,"high":3882,"low":3929,"close":3930,"volume":3931},"2005-09-05",33.1786,33.136,33.7493,284418500,{"time":3933,"open":3909,"high":3934,"low":3935,"close":3936,"volume":3937},"2005-09-12",33.9963,33.2637,33.5619,367935300,{"time":3939,"open":3940,"high":3941,"low":3942,"close":3943,"volume":3944},"2005-09-19",33.4937,33.6812,32.5738,33.0082,493834700,{"time":3946,"open":3903,"high":3898,"low":3947,"close":3888,"volume":3948},"2005-09-26",32.7526,402344700,{"time":3950,"open":3941,"high":3951,"low":3952,"close":3953,"volume":3954},"2005-10-03",33.9708,32.3012,32.659,526520000,{"time":3956,"open":3917,"high":3918,"low":3957,"close":3958,"volume":3959},"2005-10-10",31.7986,32.4205,594891200,{"time":3961,"open":3962,"high":3963,"low":3964,"close":3965,"volume":3966},"2005-10-17",32.429,33.0934,32.0371,32.8378,527639600,{"time":3968,"open":3969,"high":3970,"low":3952,"close":3971,"volume":3972},"2005-10-24",32.9912,33.4511,32.6419,514839800,{"time":3974,"open":3975,"high":3976,"low":3977,"close":3978,"volume":3979},"2005-10-31",32.7527,34.2689,32.7271,34.1411,528189800,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2005-11-07",34.2519,34.8567,34.0048,34.6778,417463300,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2005-11-14",34.7289,35.4785,34.3967,35.3081,402337300,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2005-11-21",35.2655,35.7937,35.1292,35.6829,245576800,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2005-11-28",35.7766,35.8874,35.0867,35.8703,405046900,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2005-12-05",35.8277,36.0407,35.1548,35.5381,395484900,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2005-12-12",35.6659,35.9555,35.4444,35.5043,331407000,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2005-12-19",35.5812,35.6153,34.7956,35.3506,311684300,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2005-12-26",35.4531,35.5897,34.4626,34.5053,213286900,{"time":4037,"open":4038,"high":4039,"low":3681,"close":4040,"volume":4041},"2006-01-02",34.7102,36.4607,36.4436,389830600,{"time":4043,"open":4040,"high":4044,"low":4045,"close":4046,"volume":4047},"2006-01-09",36.9815,36.307,36.6997,412900900,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2006-01-16",36.418,36.5631,35.1371,35.2225,498647400,{"time":4056,"open":4057,"high":4058,"low":4059,"close":4060,"volume":4061},"2006-01-23",35.3165,36.1959,35.0774,35.9569,512596200,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4067,"volume":4068},"2006-01-30",36.0166,36.1362,34.8212,34.9407,459241000,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2006-02-06",34.77,35.325,34.3772,34.9749,416186900,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2006-02-13",34.7529,35.4787,34.4113,35.1884,442867500,{"time":4084,"open":4081,"high":4085,"low":4086,"close":4087,"volume":4088},"2006-02-20",35.4702,34.6761,35.2311,300687800,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2006-02-27",35.3164,35.8715,34.9834,35.3933,445394500,{"time":4097,"open":4085,"high":4098,"low":4099,"close":4100,"volume":4101},"2006-03-06",35.547,34.3174,34.6334,533015600,{"time":4103,"open":4104,"high":4105,"low":4106,"close":4107,"volume":4108},"2006-03-13",34.7871,35.7946,34.6846,35.4181,451336700,{"time":4110,"open":4111,"high":4112,"low":4113,"close":4114,"volume":4115},"2006-03-20",35.5207,35.8966,34.8798,35.29,466042600,{"time":4117,"open":4118,"high":4119,"low":4120,"close":4121,"volume":4122},"2006-03-27",35.2729,36.1444,35.0251,35.8283,472582500,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2006-04-03",36.0163,36.7853,35.8026,36.1615,470628600,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2006-04-10",36.2299,36.3153,35.6403,35.9735,272691900,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2006-04-17",35.9223,36.5888,35.3669,35.8881,519003300,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2006-04-24",35.8454,36.3068,35.4608,35.7599,501580900,{"time":4152,"open":4153,"high":4154,"low":4118,"close":4155,"volume":4156},"2006-05-01",35.8197,36.0675,36.0248,422084200,{"time":4158,"open":4159,"high":4160,"low":4161,"close":4162,"volume":4163},"2006-05-08",35.9565,36.1274,34.3329,34.3415,480942600,{"time":4165,"open":4166,"high":4167,"low":4168,"close":4169,"volume":4170},"2006-05-15",34.1962,34.4697,33.111,33.6237,802188300,{"time":4172,"open":4173,"high":4174,"low":4175,"close":4176,"volume":4177},"2006-05-22",33.3332,33.8203,32.6667,33.7434,761647800,{"time":4179,"open":4180,"high":4181,"low":4182,"close":4183,"volume":4184},"2006-05-29",33.581,34.1792,32.9316,33.8715,490893900,{"time":1169,"open":4186,"high":4186,"low":4187,"close":4188,"volume":4189},33.8032,32.0344,32.5984,785924700,{"time":1187,"open":4191,"high":4192,"low":4193,"close":4194,"volume":4195},32.6411,33.1452,31.7524,32.7828,875290300,{"time":4197,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},"2006-06-19",32.9196,33.3385,32.4151,32.6203,593020600,{"time":1204,"open":4204,"high":4205,"low":4206,"close":4207,"volume":4208},32.6374,33.4668,31.9619,33.1504,549677900,{"time":1219,"open":4210,"high":4211,"low":4212,"close":4213,"volume":4214},33.253,33.3471,32.1244,32.227,294001000,{"time":1237,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},32.3125,32.4322,30.6024,30.7306,745876900,{"time":1255,"open":4222,"high":4223,"low":4224,"close":4225,"volume":4226},30.7392,31.4916,30.3886,30.5254,805428600,{"time":1273,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},30.6451,31.7567,30.6109,31.731,539564200,{"time":4234,"open":4235,"high":4236,"low":4237,"close":3397,"volume":4238},"2006-07-31",31.7054,32.1757,31.0042,486638100,{"time":1291,"open":4240,"high":4241,"low":4237,"close":4242,"volume":4243},31.56,31.9021,31.2351,528501400,{"time":4245,"open":4246,"high":4247,"low":4248,"close":4249,"volume":4250},"2006-08-14",31.5002,33.33,31.3805,33.1676,605692000,{"time":4252,"open":4198,"high":4253,"low":4254,"close":4255,"volume":4256},"2006-08-21",33.1846,32.4236,32.7657,417341500,{"time":4258,"open":4259,"high":4260,"low":4261,"close":4262,"volume":4263},"2006-08-28",32.74,33.5267,32.646,33.4155,391159900,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4269,"volume":4270},"2006-09-04",33.4326,33.7575,32.7999,33.1077,395975800,{"time":4272,"open":4273,"high":4274,"low":4275,"close":4276,"volume":4277},"2006-09-11",32.8426,34.6154,32.7656,34.3159,618475800,{"time":4279,"open":4280,"high":4281,"low":4282,"close":4283,"volume":4284},"2006-09-18",34.3245,34.795,33.8112,34.1106,616386300,{"time":4286,"open":4287,"high":4288,"low":4289,"close":4290,"volume":4291},"2006-09-25",34.2561,35.0346,33.9481,34.7779,534234600,{"time":4293,"open":4294,"high":4295,"low":4296,"close":4297,"volume":4298},"2006-10-02",34.7352,35.5565,34.1192,35.4281,539790000,{"time":4300,"open":4301,"high":4302,"low":4303,"close":4304,"volume":4305},"2006-10-09",35.3854,36.3778,35.2228,36.3008,473259600,{"time":4307,"open":4304,"high":4308,"low":4309,"close":4310,"volume":4311},"2006-10-16",36.4634,35.5821,35.9329,542185300,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2006-10-23",35.8645,36.72,35.7789,36.1126,615537400,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4324,"volume":4325},"2006-10-30",36.0698,36.5917,35.5993,35.873,608152000,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2006-11-06",35.9928,37.0879,35.9843,36.8141,627932900,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2006-11-13",36.8312,38.0034,36.7885,37.9007,536350600,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4345,"volume":4346},"2006-11-20",37.7809,38.3798,37.6526,38.2001,296891900,{"time":4348,"open":4349,"high":4350,"low":4351,"close":4352,"volume":4353},"2006-11-27",38.0803,38.1659,37.0109,37.3531,685306900,{"time":4355,"open":4356,"high":4357,"low":4358,"close":4359,"volume":4360},"2006-12-04",37.4644,38.1146,37.1906,37.5585,511422200,{"time":4362,"open":4363,"high":4364,"low":4365,"close":4366,"volume":4367},"2006-12-11",37.4986,38.3409,37.2676,38.0582,471999200,{"time":4369,"open":4370,"high":4371,"low":4372,"close":4372,"volume":4373},"2006-12-18",38.1867,38.3323,36.7733,521148200,{"time":4375,"open":4372,"high":4376,"low":4377,"close":4378,"volume":4379},"2006-12-25",37.3558,36.7305,36.9704,249146300,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2007-01-01",37.2273,37.8698,36.4221,37.5614,443501800,{"time":4388,"open":4389,"high":4390,"low":4391,"close":4392,"volume":4393},"2007-01-08",37.5957,38.8463,37.3729,38.812,627296300,{"time":4395,"open":4390,"high":4396,"low":4397,"close":4398,"volume":4399},"2007-01-15",38.8891,37.6128,37.8355,539407200,{"time":4401,"open":4383,"high":4402,"low":4403,"close":4404,"volume":4405},"2007-01-22",38.0925,37.0817,37.3216,678782500,{"time":4407,"open":4382,"high":4408,"low":4409,"close":4410,"volume":4411},"2007-01-29",38.0325,37.116,37.8269,577124700,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2007-02-05",37.8098,38.3066,37.3815,37.5871,558275700,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2007-02-12",37.5785,38.4266,37.3387,38.2981,536752700,{"time":4427,"open":4428,"high":4429,"low":4366,"close":4430,"volume":4431},"2007-02-19",38.2381,39.0176,38.7692,419304500,{"time":4433,"open":4434,"high":4435,"low":4436,"close":4437,"volume":4438},"2007-02-26",38.9576,38.9748,36.1823,36.3879,1049581500,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4372,"volume":4444},"2007-03-05",36.1052,37.1245,36.0281,696914800,{"time":4446,"open":4447,"high":4448,"low":4449,"close":4450,"volume":4451},"2007-03-12",36.7219,37.0731,36.0624,36.7108,665084800,{"time":4453,"open":4454,"high":4455,"low":4456,"close":4457,"volume":4458},"2007-03-19",36.9079,38.0993,36.8137,37.8165,531389000,{"time":4460,"open":4461,"high":4462,"low":4463,"close":4464,"volume":4465},"2007-03-26",37.8336,37.9879,36.9422,37.3108,578277200,{"time":4467,"open":4468,"high":4469,"low":4470,"close":4471,"volume":4472},"2007-04-02",37.4308,38.2108,37.1136,38.1936,334799600,{"time":4474,"open":4475,"high":4476,"low":4477,"close":4478,"volume":4479},"2007-04-09",38.3222,38.3565,37.6708,38.2708,461800300,{"time":4481,"open":4482,"high":4483,"low":4484,"close":4485,"volume":4486},"2007-04-16",38.4251,39.145,38.3308,38.9136,454448400,{"time":4488,"open":4489,"high":4490,"low":4491,"close":4492,"volume":4493},"2007-04-23",38.965,40.0279,38.8536,39.9165,496109900,{"time":4495,"open":4496,"high":4497,"low":4498,"close":4499,"volume":4500},"2007-04-30",39.8479,40.1907,39.1365,39.9679,511901900,{"time":4502,"open":4503,"high":4504,"low":4505,"close":4506,"volume":4507},"2007-05-07",39.9936,40.2593,39.4879,40.0964,534612000,{"time":4509,"open":4510,"high":4511,"low":4512,"close":4513,"volume":4514},"2007-05-14",40.0879,40.1822,39.3507,40.0364,657589000,{"time":4516,"open":4517,"high":4518,"low":4519,"close":4520,"volume":4521},"2007-05-21",40.0622,40.6021,39.4022,39.8136,623492900,{"time":4523,"open":4524,"high":4525,"low":4526,"close":4527,"volume":4528},"2007-05-28",39.8565,40.945,39.7279,40.6622,466286400,{"time":4530,"open":4531,"high":4532,"low":4533,"close":4534,"volume":4535},"2007-06-04",40.5164,40.8336,39.565,40.2079,798070700,{"time":4537,"open":4511,"high":4538,"low":4520,"close":4539,"volume":4540},"2007-06-11",41.0628,40.9684,600963700,{"time":4542,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},"2007-06-18",41.0456,41.1057,40.3851,40.5653,643734000,{"time":4549,"open":4550,"high":4551,"low":4552,"close":4553,"volume":4554},"2007-06-25",40.5738,41.0714,40.0592,40.8312,647351700,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":4561},"2007-07-02",40.9255,41.9549,40.8998,41.912,255059200,{"time":4563,"open":4564,"high":4565,"low":4566,"close":4567,"volume":4568},"2007-07-09",41.9463,42.8642,41.4488,42.8041,452688800,{"time":4570,"open":4571,"high":4572,"low":4573,"close":4574,"volume":4575},"2007-07-16",42.7955,43.456,42.5811,42.9328,627834200,{"time":4577,"open":4578,"high":4579,"low":4580,"close":4580,"volume":4581},"2007-07-23",43.0786,43.1558,41.1657,1018128600,{"time":4583,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},"2007-07-30",41.363,42.0235,40.2993,40.6768,1071313900,{"time":4590,"open":4591,"high":4592,"low":4593,"close":4594,"volume":4595},"2007-08-06",40.7197,42.0836,39.9991,40.5567,1012234600,{"time":4597,"open":4559,"high":4551,"low":4598,"close":4599,"volume":4600},"2007-08-13",38.0777,39.7246,1071034300,{"time":4602,"open":4603,"high":4604,"low":4605,"close":4606,"volume":4607},"2007-08-20",39.879,41.3716,39.5273,41.3459,582409000,{"time":4609,"open":4610,"high":4592,"low":4611,"close":4612,"volume":4613},"2007-08-27",41.2258,40.0677,41.9206,525333400,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4604,"volume":4619},"2007-09-03",41.9721,42.8899,41.1314,464190800,{"time":4621,"open":4622,"high":4623,"low":4624,"close":4625,"volume":4626},"2007-09-10",41.7061,42.3495,41.0113,42.2208,502866000,{"time":4628,"open":4629,"high":4630,"low":4631,"close":4632,"volume":4633},"2007-09-17",42.0321,43.396,41.6804,43.2212,560160300,{"time":4635,"open":4636,"high":4637,"low":4638,"close":4639,"volume":4640},"2007-09-24",43.3327,44.3541,43.1954,44.1223,453422800,{"time":4642,"open":4643,"high":4644,"low":4645,"close":4646,"volume":4647},"2007-10-01",44.1567,45.4011,44.0622,45.3325,478039100,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4653,"volume":4654},"2007-10-08",45.3153,46.2937,44.869,45.9418,620228200,{"time":4656,"open":4657,"high":4658,"low":4659,"close":4660,"volume":4661},"2007-10-15",46.0105,46.2508,44.9634,45.0063,888843200,{"time":4663,"open":4664,"high":4665,"low":4666,"close":4667,"volume":4668},"2007-10-22",44.766,46.5254,44.6459,46.2851,1048229500,{"time":4670,"open":4671,"high":4672,"low":4673,"close":4674,"volume":4675},"2007-10-29",46.5082,47.2635,46.0019,46.7056,764802200,{"time":4677,"open":4678,"high":4679,"low":4680,"close":4680,"volume":4681},"2007-11-05",46.225,46.9374,42.9122,1170423100,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2007-11-12",42.8435,44.1481,41.7536,43.1525,1317298500,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2007-11-19",43.0495,43.5816,41.9252,42.7749,758103400,{"time":4697,"open":4698,"high":4699,"low":4700,"close":4701,"volume":4702},"2007-11-26",42.8865,44.8433,41.9681,44.0365,922094200,{"time":4704,"open":4705,"high":4706,"low":4707,"close":4708,"volume":4709},"2007-12-03",43.8477,45.0921,43.2383,44.9119,548330800,{"time":4711,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},"2007-12-10",45.0235,45.3496,43.676,43.7447,687570300,{"time":4718,"open":4692,"high":4719,"low":4720,"close":4721,"volume":4722},"2007-12-17",44.5893,42.2084,44.5463,701514800,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2007-12-24",44.6838,45.2165,44.1855,44.5206,226316200,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2007-12-31",44.3058,44.4003,41.4191,41.5823,549201000,{"time":4738,"open":4735,"high":4739,"low":4740,"close":4741,"volume":4742},"2008-01-07",41.8916,39.9156,40.4225,1212408900,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4748,"volume":4749},"2008-01-14",40.9723,41.2472,38.6441,38.9619,1201931400,{"time":59,"open":4751,"high":4752,"low":4753,"close":4754,"volume":4755},36.7969,39.4087,35.7488,37.7935,1165409200,{"time":1314,"open":4757,"high":4758,"low":4759,"close":4760,"volume":4761},37.8193,39.4173,37.4327,39.1681,931800000,{"time":1330,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},39.1595,39.1853,36.2127,37.4585,927521400,{"time":4769,"open":4770,"high":4771,"low":4772,"close":4773,"volume":4774},"2008-02-11",37.6045,38.5581,37.3296,37.6475,684582800,{"time":4776,"open":4777,"high":4778,"low":4779,"close":4780,"volume":4781},"2008-02-18",38.1458,38.2317,36.5993,37.5272,533068100,{"time":4783,"open":4784,"high":4785,"low":4331,"close":4786,"volume":4787},"2008-02-25",37.4842,38.2574,36.9,713424000,{"time":1344,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},36.8742,37.4069,35.5512,36.144,895327700,{"time":1359,"open":4795,"high":4796,"low":4797,"close":4798,"volume":4799},36.0924,37.321,35.3707,36.2986,1017681000,{"time":1373,"open":4801,"high":4802,"low":4803,"close":4804,"volume":4805},35.4738,37.4584,35.2676,37.0492,753985200,{"time":4807,"open":4808,"high":4809,"low":4808,"close":4810,"volume":4811},"2008-03-24",37.2126,38.7516,37.3932,623641000,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2008-03-31",37.5307,39.8522,37.3588,39.4309,662920800,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2008-04-07",39.6716,39.9038,37.9348,38.0724,559823800,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2008-04-14",38.0122,40.3509,37.5565,40.1617,605510400,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2008-04-21",40.0844,41.0903,39.4911,40.5401,607533400,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":4846},"2008-04-28",40.6346,42.2941,40.4369,41.9329,563254200,{"time":4848,"open":4845,"high":4849,"low":4850,"close":4851,"volume":4852},"2008-05-05",42.3284,41.1591,41.4515,580336300,{"time":4854,"open":4855,"high":4856,"low":4857,"close":4858,"volume":4859},"2008-05-12",41.5116,43.0851,41.4428,42.9991,622464900,{"time":4861,"open":4862,"high":4863,"low":4864,"close":4857,"volume":4865},"2008-05-19",43.0335,43.3946,41.1161,744915700,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4858,"volume":4871},"2008-05-26",41.5288,43.1969,41.5202,466493900,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2008-06-02",42.9217,43.515,41.847,42.1565,802627300,{"time":4880,"open":4881,"high":4843,"low":4882,"close":4883,"volume":4884},"2008-06-09",42.2425,40.4111,41.589,899830900,{"time":4886,"open":4887,"high":4888,"low":4889,"close":4890,"volume":4891},"2008-06-16",41.3741,42.1823,40.6199,40.8006,847352400,{"time":4893,"open":4894,"high":4895,"low":4896,"close":4897,"volume":4898},"2008-06-23",40.9641,41.2997,38.6926,39.2777,860186100,{"time":4900,"open":4901,"high":4902,"low":4903,"close":4904,"volume":4905},"2008-06-30",39.1573,39.6907,38.0989,38.4001,701101400,{"time":4907,"open":4908,"high":4909,"low":4910,"close":4911,"volume":4912},"2008-07-07",38.7529,39.6047,37.729,38.3399,1059989000,{"time":4914,"open":4915,"high":4916,"low":4917,"close":4918,"volume":4919},"2008-07-14",38.8389,39.424,37.2558,38.3657,1005544800,{"time":4921,"open":4922,"high":4923,"low":4924,"close":4925,"volume":4926},"2008-07-21",38.7184,39.4842,37.7376,38.9508,707069100,{"time":4928,"open":4929,"high":4930,"low":4931,"close":4932,"volume":4933},"2008-07-28",38.9421,39.7079,38.0387,38.6152,792822800,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2008-08-04",38.6066,40.8179,38.1161,40.7146,697346400,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4946,"volume":4947},"2008-08-11",40.6974,41.7901,40.5597,41.4373,748676600,{"time":4949,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},"2008-08-18",41.5578,41.5664,39.9058,40.8609,677708100,{"time":4956,"open":4957,"high":4958,"low":4959,"close":4960,"volume":4961},"2008-08-25",40.5769,40.6802,39.51,39.6821,589784800,{"time":4963,"open":4964,"high":4965,"low":4966,"close":4967,"volume":4968},"2008-09-01",40.3274,40.5081,36.8341,37.3848,790942600,{"time":4970,"open":4971,"high":4972,"low":4973,"close":4974,"volume":4975},"2008-09-08",37.8752,38.0473,36.2835,37.3676,1061396300,{"time":78,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},36.4814,37.7372,33.9862,36.9364,1993694800,{"time":4983,"open":4984,"high":4985,"low":4986,"close":4987,"volume":4988},"2008-09-22",36.7987,36.8848,34.629,35.3695,839245600,{"time":98,"open":4990,"high":4991,"low":4992,"close":4993,"volume":4994},34.6635,34.7668,31.0817,31.1506,1141664500,{"time":117,"open":4996,"high":4997,"low":4998,"close":4999,"volume":5000},30.3585,30.591,25.2959,26.9662,2000251800,{"time":135,"open":5002,"high":5003,"low":5004,"close":136,"volume":5005},28.2921,31.1248,25.184,1752037900,{"time":153,"open":5007,"high":5008,"low":5009,"close":5010,"volume":5011},28.206,28.6365,24.1852,25.4078,1462805800,{"time":1406,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},25.1151,28.7829,24.676,28.318,1387410900,{"time":1424,"open":5019,"high":5020,"low":5021,"close":5022,"volume":5023},28.2491,29.2823,26.1741,26.8543,892460400,{"time":172,"open":5025,"high":5025,"low":5026,"close":5027,"volume":5028},27.5259,23.4878,24.9515,1067751600,{"time":194,"open":5030,"high":5031,"low":5032,"close":5033,"volume":5034},24.5296,25.1667,21.5678,22.9626,1324896800,{"time":1452,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},23.4361,25.2787,23.2295,25.072,634177100,{"time":1470,"open":5042,"high":5043,"low":5044,"close":5045,"volume":5046},24.5382,25.029,23.109,24.917,963001800,{"time":5048,"open":5049,"high":5050,"low":5051,"close":5052,"volume":5053},"2008-12-08",25.4767,26.5443,24.5124,25.5542,852027400,{"time":5055,"open":5056,"high":5057,"low":5058,"close":5059,"volume":5060},"2008-12-15",25.5972,26.3979,24.7448,25.7465,697965900,{"time":5062,"open":5059,"high":5063,"low":5064,"close":5065,"volume":5066},"2008-12-22",25.7982,24.7808,25.1171,212276100,{"time":5068,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},"2008-12-29",25.186,26.8415,24.5393,26.7553,326859000,{"time":5075,"open":5076,"high":5077,"low":5063,"close":5078,"volume":5079},"2009-01-05",26.5829,27.2726,25.9276,611487900,{"time":5081,"open":5082,"high":5083,"low":5084,"close":5085,"volume":5086},"2009-01-12",25.9621,25.9965,24.2031,25.3671,793332200,{"time":5088,"open":5089,"high":5090,"low":5091,"close":5092,"volume":5093},"2009-01-19",25.2636,25.3757,24.1082,24.9187,655052200,{"time":5095,"open":5096,"high":5097,"low":5098,"close":5099,"volume":5100},"2009-01-26",24.9532,26.4277,24.7894,25.0567,661778800,{"time":5102,"open":5103,"high":5104,"low":5064,"close":5105,"volume":5106},"2009-02-02",24.8153,27.1692,27.0485,805210200,{"time":5108,"open":5109,"high":5110,"low":5111,"close":5112,"volume":5113},"2009-02-09",27.0657,27.3158,25.5568,26.238,846987400,{"time":5115,"open":5116,"high":5117,"low":5118,"close":5119,"volume":5120},"2009-02-16",25.4275,25.5827,24.479,24.8929,685130000,{"time":5122,"open":5123,"high":5124,"low":5125,"close":5126,"volume":5127},"2009-02-23",25.0308,25.1515,23.6167,23.7375,986746600,{"time":5129,"open":5130,"high":5131,"low":5132,"close":5133,"volume":5134},"2009-03-02",23.3839,23.8927,22.1682,22.6769,929898700,{"time":5136,"open":5137,"high":5138,"low":5139,"close":5064,"volume":5140},"2009-03-09",22.4958,24.867,22.0992,870440500,{"time":5142,"open":5143,"high":5144,"low":5145,"close":5146,"volume":5147},"2009-03-16",24.9446,26.0397,24.3065,25.2018,864241700,{"time":5149,"open":5150,"high":5151,"low":5152,"close":5153,"volume":5154},"2009-03-23",25.8236,27.1709,25.219,26.6182,827379400,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2009-03-30",26.1691,27.9828,25.5818,27.9396,797963200,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2009-04-06",27.6287,28.5096,26.955,28.4492,565942400,{"time":5170,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},"2009-04-13",28.3628,28.9328,27.5078,28.7687,669191100,{"time":5177,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},"2009-04-20",28.2505,29.3042,27.6891,29.0969,756447800,{"time":5184,"open":5185,"high":5186,"low":5187,"close":5188,"volume":5189},"2009-04-27",28.8637,30.1419,28.8032,29.6842,615363100,{"time":5191,"open":5192,"high":5193,"low":5194,"close":5195,"volume":5196},"2009-05-04",29.9519,30.522,29.261,29.5633,811719400,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},"2009-05-11",29.1833,29.9865,28.4664,28.8205,727514500,{"time":5205,"open":5206,"high":5207,"low":5174,"close":5208,"volume":5209},"2009-05-18",29.0192,30.2628,28.9674,598057300,{"time":5211,"open":5212,"high":5213,"low":5214,"close":5215,"volume":5216},"2009-05-25",28.7169,30.6602,28.6564,30.5565,496673000,{"time":5218,"open":5219,"high":5220,"low":5221,"close":5222,"volume":5223},"2009-06-01",30.8847,32.0247,30.7551,31.7656,550554000,{"time":5225,"open":5226,"high":5227,"low":5228,"close":5229,"volume":5230},"2009-06-08",31.567,32.1543,31.1956,31.6534,589148900,{"time":5232,"open":5233,"high":5234,"low":5235,"close":5236,"volume":5237},"2009-06-15",31.3511,31.4415,30.617,31.2686,624436400,{"time":5239,"open":5240,"high":5241,"low":5242,"close":5243,"volume":5244},"2009-06-22",30.9832,31.5626,30.0666,31.4501,556148100,{"time":5246,"open":5247,"high":5248,"low":5249,"close":5250,"volume":5251},"2009-06-29",31.5366,31.8566,30.6978,30.7843,390946400,{"time":5253,"open":5254,"high":5255,"low":5256,"close":5257,"volume":5258},"2009-07-06",30.5941,30.7324,29.6602,30.1963,616515400,{"time":5260,"open":5261,"high":5262,"low":5263,"close":5264,"volume":5265},"2009-07-13",30.2222,32.4878,29.8158,32.4792,628690700,{"time":5267,"open":5268,"high":5269,"low":5270,"close":5271,"volume":5272},"2009-07-20",32.6521,34.1481,32.5224,33.7676,611116600,{"time":5274,"open":5275,"high":5276,"low":5277,"close":5278,"volume":5279},"2009-07-27",34.0098,34.7448,33.612,34.1135,519999300,{"time":5281,"open":5282,"high":5283,"low":5284,"close":5285,"volume":5286},"2009-08-03",34.4767,34.7534,33.9319,34.4853,554886200,{"time":5288,"open":5289,"high":5290,"low":5271,"close":5291,"volume":5292},"2009-08-10",34.3643,34.7794,34.2692,560913100,{"time":5294,"open":5295,"high":5296,"low":5297,"close":5298,"volume":5299},"2009-08-17",33.6898,34.9004,33.2574,34.8399,500463400,{"time":5301,"open":5296,"high":5302,"low":5303,"close":5304,"volume":5305},"2009-08-24",35.523,34.3038,34.9696,535471500,{"time":5307,"open":4038,"high":5308,"low":5309,"close":5296,"volume":5310},"2009-08-31",35.0993,33.7417,503781100,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2009-09-07",35.1771,35.99,34.9869,35.9035,363462700,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2009-09-14",35.67,36.8904,35.6354,36.7346,468532500,{"time":5326,"open":5327,"high":5328,"low":5329,"close":5330,"volume":5331},"2009-09-21",36.5268,37.3664,35.9902,36.0941,511146300,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2009-09-28",36.2931,36.925,35.2458,35.3843,649673100,{"time":5340,"open":5341,"high":5321,"low":5342,"close":5343,"volume":5344},"2009-10-05",35.5661,35.341,36.7692,486148200,{"time":5346,"open":5347,"high":5348,"low":5349,"close":5350,"volume":5351},"2009-10-12",36.9163,37.4011,36.5961,37.0289,412798200,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2009-10-19",37.0548,37.929,36.8644,37.3318,486649500,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2009-10-26",37.3924,37.8771,35.4189,35.4535,620064500,{"time":5367,"open":5368,"high":5347,"low":5369,"close":5370,"volume":5371},"2009-11-02",35.4881,35.1765,36.873,577051300,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2009-11-09",37.1587,38.2233,37.1154,38.0935,439529100,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2009-11-16",38.258,38.6475,37.4616,37.6001,455371000,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2009-11-23",37.9897,38.4311,37.1327,37.6607,251151600,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5398,"volume":5399},"2009-11-30",37.5741,38.7167,37.3145,38.1887,445813800,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2009-12-07",38.1627,38.5955,37.4963,38.1974,376279900,{"time":5408,"open":5409,"high":5410,"low":5362,"close":5411,"volume":5412},"2009-12-14",38.457,38.6907,38.5472,357649800,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5416,"volume":5418},"2009-12-21",38.7466,39.8651,38.7293,239629100,{"time":5420,"open":5421,"high":5422,"low":5423,"close":5423,"volume":5424},"2009-12-28",39.9604,40.1425,39.6657,189483500,{"time":5426,"open":5427,"high":5428,"low":5429,"close":5428,"volume":5430},"2010-01-04",40.1685,40.3593,39.8131,387772100,{"time":5432,"open":5433,"high":5434,"low":5435,"close":5436,"volume":5437},"2010-01-11",40.4113,40.4373,39.4749,39.7524,498066600,{"time":5439,"open":5440,"high":5434,"low":5441,"close":5442,"volume":5443},"2010-01-18",39.8477,38.1831,38.2871,606106500,{"time":5445,"open":5446,"high":5447,"low":5448,"close":5449,"volume":5450},"2010-01-25",38.5212,38.92,36.9606,37.0993,890207300,{"time":5452,"open":5453,"high":5454,"low":5455,"close":5456,"volume":5457},"2010-02-01",37.1947,38.1224,36.5184,37.2641,706407500,{"time":5459,"open":5460,"high":5461,"low":5462,"close":5463,"volume":5464},"2010-02-08",37.2034,38.0444,36.9693,37.9403,494402600,{"time":5466,"open":5467,"high":5468,"low":5469,"close":5470,"volume":5471},"2010-02-15",38.2178,39.0587,38.0183,38.868,312722200,{"time":5473,"open":5474,"high":5475,"low":5476,"close":5477,"volume":5478},"2010-02-22",39.0241,39.0414,38.001,38.8073,418644100,{"time":5480,"open":5481,"high":5482,"low":5483,"close":5484,"volume":5485},"2010-03-01",38.9807,40.3506,38.9721,40.2639,342001300,{"time":5487,"open":5488,"high":5489,"low":5490,"close":5491,"volume":5492},"2010-03-08",40.2812,41.2089,40.2292,41.0615,390872700,{"time":5494,"open":5495,"high":5496,"low":5497,"close":5498,"volume":5499},"2010-03-15",40.9748,41.6175,40.6714,41.2182,374911100,{"time":5501,"open":5502,"high":5503,"low":5504,"close":5505,"volume":5506},"2010-03-22",41.0533,42.1816,41.0099,41.6609,348443800,{"time":5508,"open":5509,"high":5510,"low":5511,"close":5512,"volume":5513},"2010-03-29",41.8692,42.2684,41.4786,41.7997,251106600,{"time":5515,"open":5516,"high":5517,"low":5518,"close":5519,"volume":5520},"2010-04-05",41.8952,42.5722,41.7824,42.5548,310070500,{"time":5522,"open":5517,"high":5523,"low":5524,"close":5525,"volume":5526},"2010-04-12",43.5616,42.4073,42.9888,372303600,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},"2010-04-19",42.8326,43.8914,42.442,43.848,430226500,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2010-04-26",43.8915,43.9609,42.5114,42.7371,505128300,{"time":5542,"open":5543,"high":5544,"low":5545,"close":5546,"volume":5547},"2010-05-03",42.9194,43.5443,37.0087,39.4129,906423600,{"time":5549,"open":5550,"high":5551,"low":5552,"close":5553,"volume":5554},"2010-05-10",41.1661,42.3465,40.2548,40.7322,584750500,{"time":5556,"open":5557,"high":5558,"low":5559,"close":5560,"volume":5561},"2010-05-17",40.8103,41.2963,37.7465,38.9182,812962900,{"time":5563,"open":5564,"high":5565,"low":5566,"close":5567,"volume":5568},"2010-05-24",38.9008,39.9163,37.5208,39.5778,648091100,{"time":5570,"open":5571,"high":5572,"low":5573,"close":5574,"volume":5575},"2010-05-31",39.4303,40.5933,39.005,39.1352,413270300,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2010-06-07",39.3348,39.5257,37.8333,39.491,474655000,{"time":5584,"open":5585,"high":5586,"low":5546,"close":5587,"volume":5588},"2010-06-14",39.8556,41.1659,40.8702,375850600,{"time":5590,"open":5591,"high":5592,"low":5593,"close":5594,"volume":5595},"2010-06-21",41.392,41.4615,39.1645,39.4433,485265300,{"time":5597,"open":5594,"high":5598,"low":5599,"close":5600,"volume":5601},"2010-06-28",39.6872,36.3938,37.0037,546307700,{"time":5603,"open":5604,"high":5605,"low":5606,"close":5607,"volume":5608},"2010-07-05",37.5526,38.8856,36.812,38.8769,287156100,{"time":5610,"open":5611,"high":5612,"low":5613,"close":5614,"volume":5615},"2010-07-12",38.8421,39.9138,38.5981,38.633,436749500,{"time":5617,"open":5618,"high":5619,"low":5620,"close":5621,"volume":5622},"2010-07-19",38.7462,40.1664,38.2148,40.1316,418385400,{"time":5624,"open":5625,"high":5626,"low":5627,"close":5612,"volume":5628},"2010-07-26",40.1839,40.7066,39.269,369122300,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2010-08-02",40.4191,40.9419,40.1229,40.7415,283873400,{"time":5637,"open":5638,"high":4864,"low":5639,"close":5640,"volume":5641},"2010-08-09",40.9506,38.7288,38.9641,318229300,{"time":5643,"open":5644,"high":5645,"low":5613,"close":5646,"volume":5647},"2010-08-16",38.7724,39.9225,39.1383,323011600,{"time":5649,"open":5650,"high":5651,"low":5652,"close":5653,"volume":5654},"2010-08-23",39.3823,39.5043,37.4393,38.3977,436723700,{"time":5656,"open":5620,"high":5657,"low":5658,"close":5659,"volume":5660},"2010-08-30",40.0967,37.6223,40.088,310821100,{"time":5662,"open":5645,"high":5663,"low":5664,"close":4518,"volume":5665},"2010-09-06",40.6892,39.7569,246547100,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2010-09-13",40.9157,42.0421,40.8983,41.9111,366295800,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2010-09-20",42.0683,43.3958,42.0159,43.3696,419598800,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2010-09-27",43.3434,43.5268,42.4351,42.8019,430595900,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2010-10-04",42.6796,43.5529,42.0945,43.4481,411409600,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2010-10-11",43.4743,44.9765,43.0202,44.9677,379692600,{"time":5702,"open":5697,"high":5703,"low":5704,"close":5705,"volume":5706},"2010-10-18",45.1686,44.0333,45.0987,392292900,{"time":5708,"open":5709,"high":5710,"low":5711,"close":5712,"volume":5713},"2010-10-25",45.2821,45.8411,44.9066,45.5703,277284300,{"time":5715,"open":5716,"high":5717,"low":5718,"close":5719,"volume":5720},"2010-11-01",45.7363,47.0376,45.3957,46.8716,397057000,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2010-11-08",46.793,47.1947,45.5092,45.8585,374333800,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2010-11-15",46.0944,46.1817,44.4088,45.8236,361651000,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2010-11-22",45.6402,46.5048,45.2123,46.0856,223821700,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5747,"volume":5748},"2010-11-29",46.0245,47.1074,45.3083,47.0463,384748800,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2010-12-06",47.055,47.6401,46.8803,47.5877,242822200,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2010-12-13",47.7711,47.8483,47.186,47.7083,302310500,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2010-12-20",47.7958,48.0934,47.3933,47.9009,141366300,{"time":5771,"open":5772,"high":5773,"low":5774,"close":5775,"volume":5776},"2010-12-27",47.7608,48.0584,47.4371,47.6558,143650300,{"time":5778,"open":5779,"high":5780,"low":5773,"close":5781,"volume":5782},"2011-01-03",48.1021,49.0472,48.8897,297034500,{"time":5784,"open":5785,"high":5786,"low":1912,"close":5787,"volume":5788},"2011-01-10",48.7847,49.896,49.8785,255426800,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2011-01-17",49.5022,50.106,48.6972,48.7234,285603900,{"time":5797,"open":5798,"high":5799,"low":5800,"close":5801,"volume":5802},"2011-01-24",48.8197,50.1848,48.5396,48.7672,356972100,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5808,"volume":5809},"2011-01-31",48.8372,50.246,48.4696,50.211,289174900,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"2011-02-07",50.3073,51.1736,50.2285,51.1386,264316000,{"time":5818,"open":5815,"high":5819,"low":5820,"close":5821,"volume":5822},"2011-02-14",51.6636,50.9548,51.3923,223987800,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2011-02-21",50.6923,50.8673,49.1172,50.4473,343251700,{"time":5831,"open":5832,"high":5833,"low":5834,"close":5835,"volume":5836},"2011-02-28",50.6485,51.0773,49.616,50.7273,331424600,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5842,"volume":5843},"2011-03-07",50.9373,50.9811,48.8459,49.4322,430207100,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5849,"volume":5850},"2011-03-14",49.1609,49.5197,47.052,47.7143,540671700,{"time":5852,"open":5853,"high":5854,"low":5855,"close":5856,"volume":5857},"2011-03-21",48.4416,50.1417,47.7581,49.8087,297583700,{"time":5859,"open":5860,"high":5861,"low":5862,"close":5863,"volume":5864},"2011-03-28",50.0277,50.7375,49.2741,50.352,248790800,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2011-04-04",50.4922,50.5886,49.6422,49.905,257019800,{"time":5873,"open":5874,"high":5875,"low":5876,"close":5869,"volume":5877},"2011-04-11",50.0978,50.203,49.204,264928400,{"time":5879,"open":5880,"high":5881,"low":5882,"close":5883,"volume":5884},"2011-04-18",49.1427,51.237,48.4767,51.1231,218737700,{"time":5886,"open":5887,"high":5888,"low":5889,"close":5890,"volume":5891},"2011-04-25",51.1669,51.9556,51.0705,51.7716,224173500,{"time":5893,"open":5894,"high":5895,"low":5896,"close":5881,"volume":5897},"2011-05-02",51.8504,51.9994,50.8953,284053600,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2011-05-09",51.3246,51.9731,51.0355,51.1844,269582200,{"time":5906,"open":5907,"high":5883,"low":5908,"close":5909,"volume":5910},"2011-05-16",50.9478,49.9313,50.6236,258321500,{"time":5912,"open":5908,"high":5913,"low":5914,"close":5915,"volume":5916},"2011-05-23",50.3782,49.4844,50.3257,195075100,{"time":5918,"open":5919,"high":5920,"low":5921,"close":5922,"volume":5923},"2011-05-30",50.7989,51.1406,49.3092,49.3793,207356900,{"time":5925,"open":5926,"high":5927,"low":5928,"close":5929,"volume":5930},"2011-06-06",49.2654,49.537,47.837,47.8808,241961200,{"time":5932,"open":5933,"high":5934,"low":5935,"close":5936,"volume":5937},"2011-06-13",47.9071,48.6081,46.987,47.2417,273977700,{"time":5939,"open":5940,"high":5941,"low":5940,"close":5942,"volume":5943},"2011-06-20",47.1099,48.6293,47.7598,267170600,{"time":5945,"open":5946,"high":5947,"low":5948,"close":5949,"volume":5950},"2011-06-27",47.8125,50.9304,47.7071,50.8601,265956100,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2011-07-04",50.9128,52.1336,50.7898,51.8437,216730800,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2011-07-11",51.2992,51.5627,49.9467,50.8074,385515300,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5970,"volume":5971},"2011-07-18",50.5263,52.4322,50.0433,52.3444,304271500,{"time":5973,"open":5974,"high":5975,"low":5828,"close":5976,"volume":5977},"2011-07-25",51.9316,52.5463,50.9391,317696900,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2011-08-01",51.5539,51.6593,45.9506,47.2768,626828500,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2011-08-08",45.8276,47.3383,43.8516,47.0484,838738100,{"time":5993,"open":5936,"high":5994,"low":5995,"close":5996,"volume":5997},"2011-08-15",47.795,43.9043,43.9394,473884100,{"time":5999,"open":6000,"high":6001,"low":6002,"close":6003,"volume":6004},"2011-08-22",44.9933,46.8201,43.9658,46.662,418190800,{"time":6006,"open":6007,"high":6008,"low":6009,"close":6010,"volume":6011},"2011-08-29",47.1275,48.9543,46.5391,46.7938,283848200,{"time":6013,"open":6014,"high":6015,"low":6016,"close":6017,"volume":6018},"2011-09-05",45.7047,48.4537,45.5905,46.7059,227030700,{"time":6020,"open":6021,"high":6022,"low":6023,"close":6024,"volume":6025},"2011-09-12",46.1877,49.8458,46.1702,49.793,391188500,{"time":6027,"open":6028,"high":6029,"low":6030,"close":6031,"volume":6032},"2011-09-19",49.177,50.4617,46.4142,47.646,457377100,{"time":6034,"open":6035,"high":6036,"low":6037,"close":6038,"volume":6039},"2011-09-26",47.8836,49.4498,46.159,46.1854,475937400,{"time":6041,"open":6042,"high":6043,"low":6044,"close":6045,"volume":6046},"2011-10-03",45.7719,48.0948,44.0825,47.5756,489453300,{"time":6048,"open":6049,"high":6050,"low":6051,"close":6052,"volume":6053},"2011-10-10",48.3851,51.2008,48.2972,51.192,329394200,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2011-10-17",50.9544,51.2888,49.0891,50.4177,365069400,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2011-10-24",50.6025,52.0895,49.4586,51.8607,372348000,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2011-10-31",51.412,51.5967,49.3794,50.8576,365979000,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6080,"volume":6081},"2011-11-07",50.8224,51.8959,49.4762,50.9016,318528300,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6087,"volume":6088},"2011-11-14",50.7608,51.3504,48.6579,48.7459,327288200,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},"2011-11-21",48.086,48.1564,46.5198,46.5286,178109200,{"time":6097,"open":6098,"high":6099,"low":6100,"close":6101,"volume":6102},"2011-11-28",47.6636,50.4529,47.6372,49.8194,247987100,{"time":6104,"open":6105,"high":6106,"low":6107,"close":6108,"volume":6109},"2011-12-05",50.5673,50.6993,49.2826,50.1713,231188900,{"time":6111,"open":6112,"high":6113,"low":6114,"close":6115,"volume":6116},"2011-12-12",49.6434,50.1625,48.0244,48.4132,307364000,{"time":6118,"open":6119,"high":6120,"low":6121,"close":6120,"volume":6122},"2011-12-19",48.5985,49.4898,47.8042,273973700,{"time":6124,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},"2011-12-26",49.4536,49.8334,48.9678,49.3122,109533900,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2012-01-02",50.2662,51.1759,49.957,51.0611,156503300,{"time":6138,"open":6139,"high":6140,"low":6141,"close":6142,"volume":6143},"2012-01-09",51.1936,51.6441,50.7255,51.3879,174458200,{"time":6145,"open":6146,"high":6147,"low":6148,"close":6149,"volume":6150},"2012-01-16",51.8384,52.9689,51.6617,52.7923,179299700,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2012-01-23",52.8011,53.702,52.4743,53.3487,224375300,{"time":6159,"open":6160,"high":6161,"low":6162,"close":6163,"volume":6164},"2012-01-30",52.8983,54.8679,52.6951,54.8061,223221500,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"2012-02-06",54.6029,55.6275,54.4616,55.1771,212595000,{"time":6173,"open":6174,"high":6175,"low":6176,"close":6177,"volume":6178},"2012-02-13",55.5922,56.4048,55.3184,56.025,353922100,{"time":6180,"open":6181,"high":6182,"low":6183,"close":6184,"volume":6185},"2012-02-20",56.0868,56.5903,55.7247,56.4931,176930900,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2012-02-27",56.184,57.4824,55.9367,57.2969,247097500,{"time":6194,"open":6195,"high":6196,"low":6197,"close":6198,"volume":6199},"2012-03-05",57.2616,57.5354,55.8484,57.4294,229997500,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},"2012-03-12",57.4117,59.0192,57.1644,58.854,272727600,{"time":6208,"open":6209,"high":6210,"low":6211,"close":6212,"volume":6213},"2012-03-19",58.9513,59.7122,58.7921,59.2256,250400500,{"time":6215,"open":6216,"high":6217,"low":6218,"close":6219,"volume":6220},"2012-03-26",59.6237,60.6147,59.4557,59.7653,216011600,{"time":6222,"open":6223,"high":6224,"low":6225,"close":6226,"volume":6227},"2012-04-02",59.7034,60.6501,59.1991,59.9157,182639500,{"time":6229,"open":6230,"high":6223,"low":6231,"close":6232,"volume":6233},"2012-04-09",59.1725,58.3231,58.562,281747300,{"time":6235,"open":6205,"high":6236,"low":6237,"close":6238,"volume":6239},"2012-04-16",59.4291,57.7215,58.1108,288504300,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2012-04-23",57.5622,59.6768,57.0226,59.491,265506100,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2012-04-30",59.3141,59.8361,57.2349,57.2437,272582400,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2012-05-07",56.8987,57.5711,56.1643,56.7837,305191600,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2012-05-14",56.2971,56.8633,53.7578,53.802,307844900,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2012-05-21",53.9082,55.6954,53.8374,54.9168,296589000,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2012-05-28",55.43,55.8724,53.4304,53.4481,227339400,{"time":6283,"open":6284,"high":6285,"low":6286,"close":6287,"volume":6288},"2012-06-04",53.5986,55.8989,53.1208,55.6246,258963800,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6294,"volume":6295},"2012-06-11",56.0493,56.0759,54.5718,55.8589,257358300,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"2012-06-18",55.6283,57.26,55.5308,56.1781,192054300,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6306,"volume":6308},"2012-06-25",55.717,56.8964,54.5731,194008000,{"time":6310,"open":6311,"high":6312,"low":6313,"close":6314,"volume":6315},"2012-07-02",56.9762,57.863,56.4442,56.861,127021000,{"time":6317,"open":6318,"high":6319,"low":6320,"close":6321,"volume":6322},"2012-07-09",56.7989,57.2068,54.8568,56.2047,216463600,{"time":6324,"open":6325,"high":6326,"low":6327,"close":6328,"volume":6329},"2012-07-16",56.0806,57.9163,55.5397,56.9674,208169800,{"time":6331,"open":6294,"high":6332,"low":6333,"close":6334,"volume":6335},"2012-07-23",57.6325,55.114,57.5261,236741100,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2012-07-30",57.668,58.4217,56.6748,58.1734,185982100,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2012-08-06",58.4749,59.344,58.3508,59.2908,113508600,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2012-08-13",59.273,60.5944,58.9715,60.5855,131494100,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2012-08-20",60.5412,61.0821,59.947,60.5589,180055900,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2012-08-27",60.8161,60.8959,59.8317,60.4436,141235100,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2012-09-03",60.3283,61.6763,59.7874,61.5698,134205100,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2012-09-10",61.4102,62.4566,60.4879,62.2349,181801600,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2012-09-17",62.2704,62.7326,61.96,62.3857,161651500,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2012-09-24",61.8699,62.3235,60.3403,60.9806,161863700,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2012-10-01",61.2741,62.0745,60.5893,61.3452,160542100,{"time":6407,"open":6408,"high":6409,"low":6410,"close":6411,"volume":6412},"2012-10-08",60.9895,61.114,59.1842,59.2998,199380400,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2012-10-15",59.5221,60.7405,58.3393,58.4105,226690300,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2012-10-22",58.3838,58.864,57.4945,58.117,237986900,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2012-10-29",58.0458,58.8818,57.5656,57.9569,109552500,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2012-11-05",57.9658,58.8462,56.1694,56.4095,238568800,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"2012-11-12",56.7386,56.8008,54.5241,55.4046,284604600,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":6454},"2012-11-19",56.0093,57.7346,55.9915,57.7168,143393700,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"2012-11-26",57.5745,58.8196,57.1387,58.5172,164188800,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":6468},"2012-12-03",58.9707,59.0241,57.3878,57.7435,209502400,{"time":6470,"open":6471,"high":6472,"low":6473,"close":6474,"volume":6475},"2012-12-10",57.5834,58.9974,57.3344,57.5301,204986100,{"time":6477,"open":6471,"high":6478,"low":6479,"close":6480,"volume":6481},"2012-12-17",59.3709,57.5034,58.3065,224638600,{"time":6483,"open":6484,"high":6485,"low":6486,"close":6487,"volume":6488},"2012-12-24",58.1545,58.2887,56.8757,57.0367,119184900,{"time":6490,"open":6491,"high":6492,"low":6493,"close":6494,"volume":6495},"2012-12-31",56.9741,60.2203,56.8578,59.5853,209578900,{"time":6497,"open":6498,"high":6499,"low":6500,"close":6501,"volume":6502},"2013-01-07",59.4333,60.1755,59.174,60.1487,139788000,{"time":6504,"open":6505,"high":6506,"low":6507,"close":6508,"volume":6509},"2013-01-14",59.8447,60.3455,59.3171,59.9788,166282300,{"time":6511,"open":6512,"high":6513,"low":6514,"close":6515,"volume":6516},"2013-01-21",60.0415,60.6227,59.5227,59.9162,145935200,{"time":6518,"open":6519,"high":6520,"low":6521,"close":6522,"volume":6523},"2013-01-28",59.9252,60.6138,59.5854,60.5065,190917100,{"time":6525,"open":6526,"high":6527,"low":6498,"close":6528,"volume":6529},"2013-02-04",60.1577,60.9268,60.8016,213052300,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2013-02-11",60.8373,61.0162,60.417,60.5869,113015400,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6542,"volume":6543},"2013-02-18",60.7032,61.043,59.2277,60.0414,129460400,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6549,"volume":6550},"2013-02-25",60.426,60.6406,58.9862,60.256,179530400,{"time":6552,"open":6553,"high":6554,"low":6508,"close":6555,"volume":6556},"2013-03-04",60.0593,61.7227,61.4991,131969300,{"time":6558,"open":6559,"high":6560,"low":6561,"close":6562,"volume":6563},"2013-03-11",61.4186,61.7137,61.1593,61.4084,147344000,{"time":6565,"open":6566,"high":6567,"low":6568,"close":6569,"volume":6570},"2013-03-18",60.8437,61.7221,60.6106,61.4801,156211500,{"time":6572,"open":6573,"high":6574,"low":6575,"close":6576,"volume":6577},"2013-03-25",61.6773,61.9014,60.9602,61.8207,90837300,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2013-04-01",61.8655,62.0896,60.2252,60.8258,180574100,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2013-04-08",60.8526,62.8963,60.6734,62.6901,174111600,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2013-04-15",62.4571,62.5557,59.9473,61.0319,236544200,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2013-04-22",61.247,62.7888,61.0229,62.3585,182508000,{"time":6607,"open":6595,"high":6608,"low":6609,"close":6610,"volume":6611},"2013-04-29",64.8414,62.5288,64.6442,156142900,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2013-05-06",64.7607,65.5226,64.6173,65.4778,119335400,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2013-05-13",65.3702,66.6251,65.3074,66.5982,151322200,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2013-05-20",66.4727,67.1808,65.2178,65.8005,185528000,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2013-05-27",66.5713,66.8133,65.5405,65.657,129885500,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2013-06-03",65.666,66.168,64.0616,65.7825,226013100,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2013-06-10",65.908,66.1142,64.1333,64.7876,163663000,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2013-06-17",65.2985,66.0783,62.7985,63.3291,212907400,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2013-06-24",62.8076,64.4621,62.1781,64.0844,145978100,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2013-07-01",64.516,65.2893,64.1563,65.2623,95654100,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2013-07-08",65.604,67.753,65.0825,67.7081,151447500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2013-07-15",67.78,68.1037,66.8718,67.0696,150173400,{"time":6690,"open":6691,"high":6684,"low":6692,"close":6693,"volume":6694},"2013-07-22",67.3214,66.719,67.771,114350100,{"time":6696,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},"2013-07-29",67.6361,69.2277,67.4653,69.2097,105055900,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2013-08-05",69.1737,69.3086,68.2206,68.7781,97971900,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2013-08-12",68.5173,69.4794,67.6991,67.8699,137585500,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2013-08-19",67.8789,69.0299,67.5642,68.94,117101600,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2013-08-26",68.9939,69.4884,67.4023,67.8609,141601200,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6704,"volume":6735},"2013-09-02",68.4184,69.5424,67.9239,99909200,{"time":6737,"open":6738,"high":6739,"low":6740,"close":6741,"volume":6742},"2013-09-09",69.4704,70.4236,69.4435,70.1898,116179400,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2013-09-16",70.7833,71.7353,69.8391,71.2393,137357900,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"2013-09-23",71.5369,71.6181,70.7072,71.3115,122510400,{"time":6758,"open":6759,"high":6760,"low":6761,"close":6762,"volume":6763},"2013-09-30",70.5719,71.9337,70.3464,71.6091,152516300,{"time":6765,"open":6766,"high":6767,"low":6768,"close":6769,"volume":6770},"2013-10-07",70.9778,71.564,68.8583,71.4558,201691300,{"time":6772,"open":6773,"high":6774,"low":6775,"close":6776,"volume":6777},"2013-10-14",71.0138,74.1163,70.9597,74.0892,188713500,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6783,"volume":6784},"2013-10-21",74.2606,75.1084,73.5481,74.7656,172122600,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"2013-10-28",74.7746,75.2978,74.3147,74.6845,161209700,{"time":6793,"open":6794,"high":6795,"low":6796,"close":6797,"volume":6798},"2013-11-04",74.9099,75.2166,73.3858,74.4409,154030100,{"time":6800,"open":6801,"high":6802,"low":6803,"close":6802,"volume":6804},"2013-11-11",74.3328,75.7216,73.954,127889800,{"time":6806,"open":6807,"high":6808,"low":6809,"close":6810,"volume":6811},"2013-11-18",75.7036,75.8569,74.3688,75.7487,142888600,{"time":6813,"open":6814,"high":6815,"low":6816,"close":6817,"volume":6818},"2013-11-25",76.0192,77.4171,75.7397,77.3179,86663100,{"time":6820,"open":6821,"high":6822,"low":6823,"close":6824,"volume":6825},"2013-12-02",77.4082,77.7238,76.4612,77.5615,177367000,{"time":6827,"open":6828,"high":6829,"low":6830,"close":6831,"volume":6832},"2013-12-09",77.8771,78.0395,76.398,76.5243,154121100,{"time":6834,"open":6835,"high":6836,"low":6837,"close":6838,"volume":6839},"2013-12-16",76.9031,78.4231,75.8028,78.2602,203184100,{"time":6841,"open":6842,"high":6843,"low":6844,"close":6845,"volume":6846},"2013-12-23",78.9025,79.5269,78.6673,79.1831,73102800,{"time":6848,"open":6849,"high":6850,"low":6851,"close":6852,"volume":6853},"2013-12-30",79.0654,79.5811,78.3688,78.3869,108775400,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2014-01-06",78.405,79.2916,77.8078,78.984,146814700,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2014-01-13",78.8754,80.1059,77.5183,79.5088,194382700,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2014-01-20",80.0154,80.5221,78.4502,78.4773,154776100,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"2014-01-27",78.4774,78.6131,76.6859,78.0521,270858000,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6859,"volume":6887},"2014-02-03",77.9073,79.0383,75.7631,215662200,{"time":6889,"open":6890,"high":6891,"low":6892,"close":6893,"volume":6894},"2014-02-10",78.9568,81.4358,78.9026,81.2549,175015000,{"time":6896,"open":6897,"high":6898,"low":6899,"close":6900,"volume":6901},"2014-02-17",81.3906,81.8521,80.8026,81.3635,144303500,{"time":6903,"open":6904,"high":6905,"low":6906,"close":6907,"volume":6908},"2014-02-24",81.5535,82.6369,81.3092,82.0737,178578000,{"time":6910,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},"2014-03-03",81.3015,83.0004,80.7382,82.2463,154509700,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"2014-03-10",82.2009,82.7278,80.5202,80.5565,160867500,{"time":6924,"open":6925,"high":6926,"low":6927,"close":6928,"volume":6929},"2014-03-17",81.0744,82.5437,80.8864,81.0412,194975300,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2014-03-24",81.3326,81.3964,78.6737,79.2656,265068600,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2014-03-31",79.8848,81.6604,78.437,78.6464,268772000,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2014-04-07",78.1547,80.0214,76.4064,76.5885,348493700,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2014-04-14",77.2623,78.8831,75.8328,78.4916,231822600,{"time":6959,"open":6934,"high":6960,"low":6961,"close":6962,"volume":6963},"2014-04-21",80.3219,78.2913,78.4825,192178300,{"time":6965,"open":6966,"high":6967,"low":6968,"close":6969,"volume":6970},"2014-04-28",78.8558,80.2672,77.4991,79.6663,211257300,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6976,"volume":6977},"2014-05-05",79.1928,80.1033,77.8815,79.0379,210750400,{"time":6979,"open":6980,"high":6981,"low":6982,"close":6983,"volume":6984},"2014-05-12",79.5114,80.6861,78.8376,79.8666,222231000,{"time":6986,"open":6987,"high":6988,"low":6989,"close":6990,"volume":6991},"2014-05-19",79.6298,81.8607,79.4932,81.8425,155875100,{"time":6993,"open":6994,"high":6995,"low":6996,"close":6997,"volume":6998},"2014-05-26",82.2068,83.2721,82.1339,83.1446,123135800,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7002,"volume":7004},"2014-06-02",83.2448,84.5196,82.5346,130566400,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7010,"volume":7011},"2014-06-09",84.5378,84.7017,83.5271,84.0643,141626700,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"2014-06-16",83.9186,84.8383,83.7365,84.7011,144023900,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"2014-06-23",84.6919,85.6141,84.3906,85.5958,131044000,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7029,"volume":7031},"2014-06-30",85.5776,87.3762,85.5228,85683400,{"time":7033,"open":7034,"high":7035,"low":7036,"close":7037,"volume":7038},"2014-07-07",87.2758,87.3854,85.4863,86.9836,157609400,{"time":7040,"open":7029,"high":7041,"low":7042,"close":7043,"volume":7044},"2014-07-14",87.9241,86.1163,87.7597,160892800,{"time":7046,"open":7047,"high":7048,"low":7049,"close":7050,"volume":7051},"2014-07-21",87.5771,89.0288,87.2393,88.3258,139074700,{"time":7053,"open":7054,"high":7055,"low":7056,"close":7057,"volume":7058},"2014-07-28",88.4171,88.8553,85.8606,86.4358,198730000,{"time":7060,"open":7061,"high":7062,"low":7063,"close":7064,"volume":7065},"2014-08-04",86.6185,87.3671,85.7237,86.6458,191505100,{"time":7067,"open":7037,"high":7068,"low":7069,"close":7070,"volume":7071},"2014-08-11",89.1384,86.6732,88.9284,164638400,{"time":7073,"open":7074,"high":7075,"low":7076,"close":7077,"volume":7078},"2014-08-18",89.394,90.6175,89.2662,90.4349,127768800,{"time":7080,"open":7081,"high":7082,"low":7083,"close":7084,"volume":7085},"2014-08-25",90.864,91.2201,90.4622,91.1014,101284400,{"time":7087,"open":7088,"high":7089,"low":7090,"close":7091,"volume":7092},"2014-09-01",91.3205,91.6126,90.4166,91.2018,99739200,{"time":7094,"open":7095,"high":7096,"low":7097,"close":7098,"volume":7099},"2014-09-08",91.2292,91.7222,90.444,90.8275,152236900,{"time":7101,"open":7102,"high":7103,"low":7104,"close":7105,"volume":7106},"2014-09-15",90.9279,92.0319,89.5218,91.5011,185450300,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"2014-09-22",91.2815,91.4188,89.4145,90.4029,243355300,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"2014-09-29",89.506,90.8788,87.8312,89.8446,229471000,{"time":7122,"open":7123,"high":7124,"low":7125,"close":7126,"volume":7127},"2014-10-06",90.1283,90.3846,86.4127,86.431,286200800,{"time":7129,"open":7130,"high":7131,"low":7132,"close":7133,"volume":7134},"2014-10-13",86.2754,86.9343,82.5871,85.1131,424210700,{"time":7136,"open":7137,"high":7138,"low":7139,"close":7140,"volume":7141},"2014-10-20",85.1039,90.3205,84.93,90.2565,225548500,{"time":7143,"open":7144,"high":7145,"low":7146,"close":7147,"volume":7148},"2014-10-27",90.0826,93.121,89.7074,92.8007,194783500,{"time":7150,"open":7151,"high":7152,"low":7153,"close":7154,"volume":7155},"2014-11-03",92.9655,93.3773,92.1326,92.9837,127676500,{"time":7157,"open":7158,"high":7159,"low":7160,"close":7161,"volume":7162},"2014-11-10",93.0295,94.5213,92.7824,94.4663,105143400,{"time":7164,"open":7165,"high":7166,"low":7167,"close":7168,"volume":7169},"2014-11-17",94.2467,95.8117,93.7342,95.0612,130381700,{"time":7171,"open":7172,"high":7173,"low":7174,"close":7175,"volume":7176},"2014-11-24",95.3175,97.2394,95.2351,97.0198,71788500,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"2014-12-01",96.7544,96.9374,95.5646,96.4431,151606100,{"time":7185,"open":7186,"high":7187,"low":7188,"close":7189,"volume":7190},"2014-12-08",96.1961,96.6171,93.9539,93.963,212516400,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"2014-12-15",94.4481,96.2146,91.4462,95.8288,299293100,{"time":7199,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},"2014-12-22",95.6727,96.6923,95.6175,96.4902,92241700,{"time":7206,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},"2014-12-29",96.3984,96.6831,94.1019,94.5612,91359500,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7217,"volume":7218},"2015-01-05",94.1478,95.2134,91.5114,94.2672,221926900,{"time":7220,"open":7221,"high":7222,"low":7223,"close":7224,"volume":7225},"2015-01-12",94.4509,95.1858,91.2726,92.6137,228013900,{"time":7227,"open":7228,"high":7229,"low":7230,"close":7231,"volume":7232},"2015-01-19",93.1741,96.0677,92.1268,95.7737,146763100,{"time":7234,"open":7235,"high":7236,"low":7237,"close":7238,"volume":7239},"2015-01-26",95.6635,95.838,91.8237,92.8709,198273100,{"time":7241,"open":7242,"high":7243,"low":7244,"close":7245,"volume":7246},"2015-02-02",93.0822,95.691,91.6308,94.7357,166223100,{"time":7248,"open":7249,"high":7250,"low":7251,"close":7252,"volume":7253},"2015-02-09",94.3682,98.2264,94.2029,98.208,118145300,{"time":7255,"open":7252,"high":7256,"low":7257,"close":7258,"volume":7259},"2015-02-16",99.641,97.96,99.5859,80989700,{"time":7261,"open":7262,"high":7263,"low":7264,"close":7265,"volume":7266},"2015-02-23",99.5308,100.0728,99.2552,99.5767,107098400,{"time":7268,"open":7269,"high":7270,"low":7271,"close":7272,"volume":7273},"2015-03-02",99.7697,100.5137,98.4193,98.6673,111156300,{"time":7275,"open":7276,"high":7277,"low":7278,"close":7279,"volume":7280},"2015-03-09",98.8694,99.2001,96.1595,96.7658,149425600,{"time":7282,"open":7283,"high":7284,"low":7285,"close":7286,"volume":7287},"2015-03-16",97.1241,100.4226,97.023,99.9254,148975500,{"time":7289,"open":7290,"high":7291,"low":7292,"close":7293,"volume":7294},"2015-03-23",99.8702,100.1832,95.9756,97.1541,163019900,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":7301},"2015-03-30",97.7433,98.351,96.0953,96.7858,113193000,{"time":7303,"open":7304,"high":7305,"low":7306,"close":7307,"volume":7308},"2015-04-06",96.215,99.2165,96.0676,99.2073,109976400,{"time":7310,"open":7311,"high":7312,"low":7313,"close":7314,"volume":7315},"2015-04-13",99.2809,99.7873,97.1817,97.6052,125377100,{"time":7317,"open":7318,"high":7319,"low":7320,"close":7321,"volume":7322},"2015-04-20",98.0932,101.9142,98.0564,101.7761,135116200,{"time":7324,"open":7325,"high":7326,"low":7327,"close":7328,"volume":7329},"2015-04-27",102.1535,102.3469,98.572,100.4042,178969200,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"2015-05-04",100.7265,101.196,97.596,100.0727,176396900,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"2015-05-11",100.1372,101.2881,98.3326,100.8922,121924300,{"time":7345,"open":7332,"high":7346,"low":7347,"close":7348,"volume":7349},"2015-05-18",102.0799,100.6528,101.7116,83291500,{"time":7351,"open":7352,"high":7353,"low":7339,"close":7354,"volume":7355},"2015-05-25",101.4907,102.2732,101.3249,103746500,{"time":7357,"open":7358,"high":7359,"low":7360,"close":7361,"volume":7362},"2015-06-01",101.8681,102.0247,100.0175,100.6344,118543300,{"time":7364,"open":7365,"high":7366,"low":7367,"close":7368,"volume":7369},"2015-06-08",100.5884,101.417,98.7009,100.128,127197000,{"time":7371,"open":7372,"high":7373,"low":7374,"close":7375,"volume":7376},"2015-06-15",99.3822,102.0891,98.8022,101.4103,141902400,{"time":7378,"open":7379,"high":7380,"low":7381,"close":7382,"volume":7383},"2015-06-22",102.1578,102.5546,100.4598,100.8382,103703100,{"time":7385,"open":7386,"high":7387,"low":7388,"close":7389,"volume":7390},"2015-06-29",99.7215,100.2752,98.4111,99.62,127477200,{"time":7392,"open":7393,"high":7394,"low":7395,"close":7396,"volume":7397},"2015-07-06",98.9925,99.9615,97.6636,99.3432,163030100,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7401,"volume":7403},"2015-07-13",100.2014,104.8248,100.1922,142155100,{"time":7405,"open":7406,"high":7407,"low":7408,"close":7409,"volume":7410},"2015-07-20",105.0463,105.5631,102.3701,102.527,154125900,{"time":7412,"open":7413,"high":7414,"low":7415,"close":7416,"volume":7417},"2015-07-27",101.9456,103.8097,101.318,103.3113,143782200,{"time":7419,"open":7420,"high":7421,"low":7422,"close":7423,"volume":7424},"2015-08-03",103.3298,104.2803,100.9581,101.7979,148256200,{"time":7426,"open":7427,"high":7428,"low":7429,"close":7430,"volume":7431},"2015-08-10",102.4439,103.1821,99.8692,101.9825,139948500,{"time":7433,"open":7434,"high":7435,"low":7436,"close":7436,"volume":7437},"2015-08-17",101.7333,102.8592,94.4983,233231400,{"time":216,"open":7439,"high":7440,"low":7441,"close":7442,"volume":7443},86.9587,97.8205,78.201,97.4698,449319300,{"time":7445,"open":7446,"high":7447,"low":7448,"close":7449,"volume":7450},"2015-08-31",96.9253,97.4606,92.8649,94.2768,251179900,{"time":7452,"open":7453,"high":7454,"low":7455,"close":7456,"volume":7457},"2015-09-07",96.0855,98.1066,95.5965,97.4237,161283000,{"time":7459,"open":7460,"high":7461,"low":7462,"close":7463,"volume":7464},"2015-09-14",97.7836,100.3398,96.7592,97.4572,185591900,{"time":7466,"open":7467,"high":7468,"low":7469,"close":7470,"volume":7471},"2015-09-21",97.9937,98.5673,94.6079,95.2092,187891700,{"time":7473,"open":7474,"high":7475,"low":7476,"close":7475,"volume":7477},"2015-09-28",94.8022,96.2176,91.3516,233514400,{"time":7479,"open":7480,"high":7481,"low":7482,"close":7483,"volume":7484},"2015-10-05",96.9299,98.7338,96.3748,98.5488,177399400,{"time":7486,"open":7481,"high":7487,"low":7488,"close":7489,"volume":7490},"2015-10-12",100.0751,97.5867,100.0196,139549100,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2015-10-19",99.8902,104.756,99.4276,104.3305,173325800,{"time":7499,"open":7500,"high":7501,"low":7502,"close":7503,"volume":7504},"2015-10-26",104.2565,105.5331,103.8587,104.8393,151642900,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"2015-11-02",105.1168,106.819,104.8948,106.1899,126157300,{"time":7513,"open":7514,"high":7515,"low":7516,"close":7517,"volume":7518},"2015-11-09",105.7921,105.9309,101.5553,101.6108,175713600,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"2015-11-16",101.509,105.9864,101.2778,105.9032,146442300,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"2015-11-23",105.9402,106.3287,104.386,105.7459,70058500,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2015-11-30",106.0604,107.078,103.4609,106.5137,158868100,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"2015-12-07",106.5877,106.6525,102.4249,102.4896,191370700,{"time":7548,"open":7549,"high":7524,"low":7550,"close":7551,"volume":7552},"2015-12-14",102.6284,101.1852,101.9118,245885500,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7558,"volume":7559},"2015-12-21",102.8769,104.7605,102.116,104.4729,90098600,{"time":7561,"open":7562,"high":7563,"low":7564,"close":7565,"volume":7566},"2015-12-28",104.2223,106.2916,103.4707,103.7955,96316200,{"time":7568,"open":7569,"high":7570,"low":7571,"close":7572,"volume":7573},"2016-01-04",101.5592,102.2366,96.4094,96.5114,262224200,{"time":7575,"open":7576,"high":7577,"low":7578,"close":7579,"volume":7580},"2016-01-11",97.1981,98.5714,92.3358,93.57,336518600,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":7587},"2016-01-18",94.8412,96.3259,90.2388,96.2887,247128700,{"time":7589,"open":7590,"high":7591,"low":7592,"close":7593,"volume":7594},"2016-01-25",95.9454,96.6599,92.9297,96.6228,231436700,{"time":7596,"open":7597,"high":7598,"low":7599,"close":7600,"volume":7601},"2016-02-01",96.1588,97.2445,90.6749,91.0461,259322800,{"time":1489,"open":7603,"high":7604,"low":7605,"close":7606,"volume":7607},89.348,91.575,88.0025,90.9533,350898900,{"time":7609,"open":7610,"high":7611,"low":7612,"close":7613,"volume":7614},"2016-02-15",92.2987,95.4258,91.7234,94.303,149581800,{"time":7616,"open":7617,"high":7618,"low":7619,"close":7620,"volume":7621},"2016-02-22",95.1845,96.8455,92.5771,95.9732,154902200,{"time":7623,"open":7624,"high":7625,"low":7626,"close":7627,"volume":7628},"2016-02-29",95.8805,98.6827,95.1103,98.0517,151593500,{"time":7630,"open":7631,"high":7632,"low":7633,"close":7632,"volume":7634},"2016-03-07",97.5507,98.8126,95.8619,161497200,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2016-03-14",98.4415,100.176,98.3116,99.9247,150898600,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"2016-03-21",99.7479,100.8554,99.143,99.8224,76059100,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"2016-03-28",100.1016,102.7447,99.3291,102.7074,115499600,{"time":7657,"open":7654,"high":7658,"low":7659,"close":7660,"volume":7661},"2016-04-04",103.0331,101.0787,101.4417,113792100,{"time":7663,"open":7664,"high":7665,"low":7666,"close":7667,"volume":7668},"2016-04-11",101.8791,103.6101,100.5297,102.968,118245900,{"time":7670,"open":7671,"high":7672,"low":7673,"close":7674,"volume":7675},"2016-04-18",102.6702,103.7125,100.6227,101.4231,136975800,{"time":7677,"open":7678,"high":7679,"low":7680,"close":7681,"volume":7682},"2016-04-25",101.116,101.8047,97.6074,98.3891,163851000,{"time":7684,"open":7685,"high":7686,"low":7687,"close":7688,"volume":7689},"2016-05-02",98.6404,99.4594,97.1607,98.2588,142404300,{"time":7691,"open":7692,"high":7693,"low":7694,"close":7695,"volume":7696},"2016-05-09",98.2682,100.0364,97.8494,98.1844,111690400,{"time":7698,"open":7699,"high":7700,"low":7701,"close":7702,"volume":7703},"2016-05-16",98.3333,99.7758,97.2909,99.0871,132653200,{"time":7705,"open":7706,"high":7707,"low":7708,"close":7709,"volume":7710},"2016-05-23",99.1988,102.5026,98.8638,102.4933,125368700,{"time":7712,"open":7713,"high":7714,"low":7715,"close":7716,"volume":7717},"2016-05-30",102.633,102.9307,101.7581,102.4282,79904100,{"time":7719,"open":7720,"high":7721,"low":7722,"close":7723,"volume":7724},"2016-06-06",102.6143,103.0704,101.0322,101.3858,89792000,{"time":7726,"open":7727,"high":7728,"low":7729,"close":7730,"volume":7731},"2016-06-13",100.8089,101.3766,99.115,99.3697,135637600,{"time":7733,"open":7734,"high":7735,"low":7736,"close":7737,"volume":7738},"2016-06-20",100.5268,101.5159,97.1022,97.3168,152818000,{"time":7740,"open":7741,"high":7742,"low":7743,"close":7744,"volume":7745},"2016-06-27",96.6729,101.2267,94.9466,100.8534,164043500,{"time":7747,"open":7748,"high":7749,"low":7750,"close":7751,"volume":7752},"2016-07-04",100.3215,102.981,99.4444,102.925,94366800,{"time":7754,"open":7755,"high":7756,"low":7757,"close":7758,"volume":7759},"2016-07-11",103.2702,104.7912,103.2609,104.3247,102102700,{"time":7761,"open":7762,"high":7763,"low":7764,"close":7765,"volume":7766},"2016-07-18",104.39,106.1723,104.3713,106.051,103537300,{"time":7768,"open":7769,"high":7770,"low":7771,"close":7772,"volume":7773},"2016-07-25",105.967,107.8146,105.6497,107.5254,101163000,{"time":7775,"open":7776,"high":7777,"low":7778,"close":7779,"volume":7780},"2016-08-01",107.6,109.2143,106.5829,108.9717,86311700,{"time":7782,"open":7783,"high":7784,"low":7785,"close":7786,"volume":7787},"2016-08-08",109.0277,109.5223,108.5051,109.3636,72671900,{"time":7789,"open":7790,"high":7791,"low":7792,"close":7793,"volume":7794},"2016-08-15",109.5036,110.0821,108.6451,109.4196,70698800,{"time":7796,"open":7797,"high":7798,"low":7799,"close":7779,"volume":7800},"2016-08-22",109.2609,110.1194,108.3185,92389500,{"time":7802,"open":7803,"high":7804,"low":7805,"close":7806,"volume":7807},"2016-08-29",108.9997,109.6995,108.1599,109.289,86230900,{"time":7809,"open":7810,"high":7811,"low":7812,"close":7813,"volume":7814},"2016-09-05",109.4756,110.2221,106.6202,106.6388,107010700,{"time":7816,"open":7817,"high":7818,"low":7819,"close":7820,"volume":7821},"2016-09-12",106.0416,109.9421,106.0323,109.7218,179849600,{"time":7823,"open":7824,"high":7825,"low":7826,"close":7827,"volume":7828},"2016-09-19",110.0024,111.5273,109.0295,110.6947,110676100,{"time":7830,"open":7831,"high":7832,"low":7833,"close":7834,"volume":7835},"2016-09-26",110.068,111.3869,109.5908,111.0595,104187300,{"time":7837,"open":7838,"high":7839,"low":7840,"close":7841,"volume":7842},"2016-10-03",110.9192,111.4805,110.2831,110.8257,86908700,{"time":7844,"open":7845,"high":7846,"low":7847,"close":7848,"volume":7849},"2016-10-10",111.3963,111.7705,108.4589,109.5815,105863800,{"time":7851,"open":7852,"high":7853,"low":7854,"close":7855,"volume":7856},"2016-10-17",109.4879,110.7696,109.1418,110.5263,81002300,{"time":7858,"open":7859,"high":7860,"low":7861,"close":7862,"volume":7863},"2016-10-24",111.2373,111.9389,109.2073,109.544,114417600,{"time":7865,"open":7866,"high":7866,"low":7867,"close":7868,"volume":7869},"2016-10-31",109.9463,106.1296,106.3167,132410900,{"time":7871,"open":7872,"high":7873,"low":7874,"close":7875,"volume":7876},"2016-11-07",108.0379,110.7414,106.8312,108.328,231544100,{"time":7878,"open":7879,"high":7880,"low":7881,"close":7882,"volume":7883},"2016-11-14",108.356,110.4795,106.6722,109.7499,121268000,{"time":7885,"open":7886,"high":7887,"low":7888,"close":7889,"volume":7890},"2016-11-21",110.0211,111.4992,109.9837,111.1344,69207900,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"2016-11-28",110.994,111.7986,107.7854,108.2344,135110700,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2016-12-05",108.7957,111.8266,108.2999,111.7892,115776900,{"time":7906,"open":7907,"high":7908,"low":7841,"close":7909,"volume":7910},"2016-12-12",111.2934,113.2953,112.2136,155529400,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2016-12-19",112.3262,113.3677,112.1667,112.7766,65332300,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2016-12-26",113.0205,114.015,110.8438,111.1628,89102300,{"time":7926,"open":7927,"high":7928,"low":7929,"close":7930,"volume":7931},"2017-01-02",111.904,114.7,111.5475,114.3997,86775300,{"time":7933,"open":7934,"high":7935,"low":7936,"close":7937,"volume":7938},"2017-01-09",114.4935,115.7508,114.0901,115.5537,92325100,{"time":7940,"open":7941,"high":7942,"low":7943,"close":7944,"volume":7945},"2017-01-16",115.2535,116.1824,114.8688,115.6382,61839900,{"time":7947,"open":7948,"high":7949,"low":7950,"close":7951,"volume":7952},"2017-01-23",115.5631,118.1433,115.0002,118.0307,81216500,{"time":7954,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},"2017-01-30",117.6366,118.0401,116.2011,117.9181,99018300,{"time":7961,"open":7962,"high":7963,"low":7964,"close":7965,"volume":7966},"2017-02-06",117.7211,119.682,117.6085,119.5131,73198700,{"time":7968,"open":7969,"high":7970,"low":7971,"close":7972,"volume":7973},"2017-02-13",119.8791,121.8024,119.8321,121.7931,84007100,{"time":7975,"open":7976,"high":7977,"low":7978,"close":7979,"volume":7980},"2017-02-20",122.0276,122.6281,121.3896,122.2153,66704000,{"time":7982,"open":7983,"high":7984,"low":7985,"close":7986,"volume":7987},"2017-02-27",121.9901,123.5476,121.6523,122.9283,88095200,{"time":7989,"open":7990,"high":7991,"low":7992,"close":7993,"volume":7994},"2017-03-06",122.5249,123.4725,122.1027,123.2755,86081000,{"time":7996,"open":7997,"high":7998,"low":7999,"close":8000,"volume":8001},"2017-03-13",123.2286,124.2325,122.6844,123.8139,87152200,{"time":8003,"open":8004,"high":8005,"low":8006,"close":8007,"volume":8008},"2017-03-20",123.7763,124.5096,121.9241,122.8173,118404300,{"time":8010,"open":8011,"high":8012,"low":8013,"close":8014,"volume":8015},"2017-03-27",121.943,124.8011,121.6609,124.4627,91838100,{"time":8017,"open":8018,"high":8019,"low":8020,"close":8021,"volume":8022},"2017-04-03",124.5661,125.4969,123.6353,124.0772,104686800,{"time":8024,"open":8025,"high":8026,"low":8027,"close":8028,"volume":8029},"2017-04-10",124.1994,124.6413,122.5823,122.6011,89035900,{"time":8031,"open":8032,"high":8033,"low":8034,"close":8035,"volume":8036},"2017-04-17",122.949,124.9328,122.9019,124.6319,88364200,{"time":8038,"open":8039,"high":8040,"low":8041,"close":8042,"volume":8043},"2017-04-24",126.014,128.1858,125.7977,127.8568,106161200,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8047,"volume":8049},"2017-05-01",128.2799,129.3141,128.2235,100949000,{"time":8051,"open":8052,"high":8053,"low":8054,"close":8055,"volume":8056},"2017-05-08",129.3799,130.3389,129.1166,130.3107,109176100,{"time":8058,"open":8059,"high":8060,"low":8061,"close":8062,"volume":8063},"2017-05-15",130.367,131.2885,127.744,129.5961,175959500,{"time":8065,"open":8066,"high":8067,"low":8068,"close":8069,"volume":8070},"2017-05-22",129.8876,132.8774,129.8406,132.7739,92869300,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"2017-05-29",132.7082,134.9082,132.1629,134.88,110879400,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"2017-06-05",134.8706,135.2937,129.85,131.6081,192164000,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"2017-06-12",130.4987,132.5013,129.2483,130.2414,318973400,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"2017-06-19",131.5047,133.3243,131.3068,133.1546,162058400,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"2017-06-26",133.9182,134.1444,128.4502,129.7607,315463800,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"2017-07-03",130.3546,130.5054,128.0259,129.8738,160314500,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2017-07-10",129.9586,134.1539,129.6286,133.9842,158035400,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2017-07-17",134.1256,136.1714,133.5316,135.8602,160680500,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2017-07-24",135.8414,137.6043,134.1538,135.6057,192123300,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2017-07-31",135.9922,136.2468,134.4462,135.4265,152353400,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2017-08-07",135.6717,137.1424,132.8246,133.9653,194108000,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2017-08-14",135.0306,136.6616,132.5983,133.1451,222526100,{"time":8156,"open":8157,"high":8158,"low":8159,"close":8160,"volume":8161},"2017-08-21",133.1357,135.1438,132.1552,133.8428,163649200,{"time":8163,"open":8164,"high":8165,"low":8166,"close":8167,"volume":8168},"2017-08-28",134.2481,138.1983,132.9849,137.6421,134277400,{"time":8170,"open":8171,"high":8172,"low":8173,"close":8174,"volume":8175},"2017-09-04",137.2367,137.529,135.3795,135.9545,126128200,{"time":8177,"open":8178,"high":8165,"low":8179,"close":8180,"volume":8181},"2017-09-11",137.0199,136.9727,137.6986,167552700,{"time":8183,"open":8184,"high":8185,"low":8186,"close":8187,"volume":8188},"2017-09-18",137.8583,138.2929,135.912,136.356,130509800,{"time":8190,"open":8191,"high":8192,"low":8193,"close":8194,"volume":8195},"2017-09-25",135.8174,137.5276,134.2585,137.4236,185077700,{"time":8197,"open":8198,"high":8199,"low":8200,"close":8199,"volume":8201},"2017-10-02",137.6315,139.5118,136.9324,128571100,{"time":8203,"open":8204,"high":8205,"low":8206,"close":8207,"volume":8208},"2017-10-09",139.6912,140.3148,138.8409,140.1542,78290400,{"time":8210,"open":8211,"high":8212,"low":8213,"close":8211,"volume":8214},"2017-10-16",140.5038,140.9762,139.1432,110019400,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2017-10-23",140.7967,143.1587,138.2552,142.8942,174161000,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2017-10-30",142.7902,144.8311,142.4501,144.8122,144750900,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2017-11-06",144.6987,146.0121,143.7161,145.1995,128145800,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"2017-11-13",144.6515,146.3427,143.4044,145.4546,126020600,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"2017-11-20",145.5586,147.6844,145.1334,147.6372,66871300,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2017-11-27",147.5899,148.0434,143.8579,145.9648,235478300,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"2017-12-04",146.8813,147.0419,143.6689,146.1632,181319000,{"time":8265,"open":8266,"high":8267,"low":8268,"close":8269,"volume":8270},"2017-12-11",146.2293,149.1111,146.2199,148.9504,139961200,{"time":8272,"open":8273,"high":8274,"low":8275,"close":8276,"volume":8277},"2017-12-18",149.9342,150.3224,148.5613,148.9968,139201200,{"time":8279,"open":8280,"high":8281,"low":8282,"close":8283,"volume":8284},"2017-12-25",148.1637,148.7128,147.4157,147.4725,102886700,{"time":8286,"open":8287,"high":8288,"low":8289,"close":8290,"volume":8291},"2018-01-01",148.2299,153.4089,147.8607,153.3047,113725300,{"time":8293,"open":8294,"high":8295,"low":8296,"close":8297,"volume":8298},"2018-01-08",153.3048,155.899,152.5473,155.738,140181700,{"time":8300,"open":8301,"high":8302,"low":8303,"close":8304,"volume":8305},"2018-01-15",156.77,157.7452,154.8291,157.4895,140451500,{"time":8307,"open":8308,"high":8309,"low":8310,"close":8311,"volume":8312},"2018-01-22",157.4328,161.8543,157.2529,161.8353,179321700,{"time":8314,"open":8315,"high":8316,"low":8317,"close":8318,"volume":8319},"2018-01-29",161.4946,161.8165,155.7191,155.8516,231230700,{"time":8321,"open":8322,"high":8323,"low":8324,"close":8325,"volume":8326},"2018-02-05",154.3936,156.931,142.1421,147.7944,522959800,{"time":8328,"open":8329,"high":8330,"low":8331,"close":8332,"volume":8333},"2018-02-12",149.3092,157.8872,148.1352,156.183,260833800,{"time":8335,"open":8336,"high":8337,"low":8338,"close":8337,"volume":8339},"2018-02-19",155.6339,159.2222,155.5676,165118700,{"time":8341,"open":8342,"high":8343,"low":8344,"close":8345,"volume":8346},"2018-02-26",159.9702,161.646,153.3426,157.1582,258667900,{"time":8348,"open":8349,"high":8350,"low":8351,"close":8350,"volume":8352},"2018-03-05",156.4197,163.9467,155.8327,166769400,{"time":8354,"open":8355,"high":8356,"low":8357,"close":8358,"volume":8359},"2018-03-12",164.4296,165.8876,161.8069,161.9206,193797400,{"time":8361,"open":8362,"high":8363,"low":8364,"close":8365,"volume":8366},"2018-03-19",160.3624,160.4762,150.2438,150.3196,296052000,{"time":8368,"open":8369,"high":8370,"low":8371,"close":8372,"volume":8373},"2018-03-26",153.3638,157.0623,147.9773,151.8559,294432900,{"time":8375,"open":8376,"high":8377,"low":8378,"close":8379,"volume":8380},"2018-04-02",150.7749,153.231,145.9289,148.5368,318333900,{"time":8382,"open":8383,"high":8384,"low":8385,"close":8386,"volume":8387},"2018-04-09",149.8171,154.8243,149.3239,153.0319,206802100,{"time":8389,"open":8390,"high":8391,"low":8392,"close":8393,"volume":8394},"2018-04-16",154.1035,158.371,153.1362,153.9138,177193600,{"time":8396,"open":8397,"high":8398,"low":8399,"close":8400,"volume":8401},"2018-04-23",154.6629,155.9148,148.3851,153.7146,249435600,{"time":8403,"open":8404,"high":8405,"low":8406,"close":8407,"volume":8408},"2018-04-30",154.0751,156.7114,150.9929,156.351,212655900,{"time":8410,"open":8411,"high":8412,"low":8413,"close":8414,"volume":8415},"2018-05-07",157.0812,161.0832,156.3415,160.7038,139419500,{"time":8417,"open":8418,"high":8419,"low":8420,"close":8421,"volume":8422},"2018-05-14",161.0737,161.9936,158.352,158.8072,147822600,{"time":8424,"open":8425,"high":8426,"low":8427,"close":8428,"volume":8429},"2018-05-21",160.04,161.5289,158.2571,160.9504,124147100,{"time":8431,"open":8432,"high":8433,"low":8434,"close":8435,"volume":8436},"2018-05-28",160.2202,163.9092,159.2814,163.8144,145100500,{"time":8438,"open":8439,"high":8440,"low":8441,"close":8442,"volume":8443},"2018-06-04",164.2316,166.8395,164.1273,165.4265,141656100,{"time":8445,"open":8446,"high":8447,"low":8448,"close":8449,"volume":8450},"2018-06-11",165.3032,168.6983,165.2748,167.8353,168221800,{"time":8452,"open":8453,"high":8454,"low":8455,"close":8456,"volume":8457},"2018-06-18",166.7785,169.1449,165.0869,166.6169,176449800,{"time":8459,"open":8460,"high":8461,"low":8462,"close":8463,"volume":8464},"2018-06-25",165.1059,165.353,160.7722,163.1291,252467500,{"time":8466,"open":8467,"high":8468,"low":8469,"close":8470,"volume":8471},"2018-07-02",161.599,167.0161,161.2474,166.8925,125914500,{"time":8473,"open":8474,"high":8475,"low":8476,"close":8477,"volume":8478},"2018-07-09",167.7573,170.9696,167.0731,170.694,137525100,{"time":8480,"open":8481,"high":8482,"low":8483,"close":8484,"volume":8485},"2018-07-16",170.7319,171.6823,168.4796,170.1048,142651600,{"time":8487,"open":8488,"high":8489,"low":8490,"close":8491,"volume":8492},"2018-07-23",169.601,173.8492,167.8334,168.8028,194441200,{"time":8494,"open":8495,"high":8496,"low":8497,"close":8498,"volume":8499},"2018-07-30",168.8123,171.1502,165.6191,171.1407,220692600,{"time":8501,"open":8502,"high":8503,"low":8504,"close":8505,"volume":8506},"2018-08-06",171.0266,173.5641,170.8175,171.5588,130056600,{"time":8508,"open":8509,"high":8510,"low":8511,"close":8512,"volume":8513},"2018-08-13",171.8724,172.9749,169.2779,170.9315,169334600,{"time":8515,"open":8516,"high":8503,"low":8517,"close":8518,"volume":8519},"2018-08-20",171.3117,170.1142,173.4215,118152400,{"time":8521,"open":8522,"high":8523,"low":8524,"close":8525,"volume":8526},"2018-08-27",174.2958,178.2113,174.0202,177.3845,136764900,{"time":8528,"open":8529,"high":8530,"low":8531,"close":8532,"volume":8533},"2018-09-03",176.8428,177.1469,171.4828,172.1195,164407700,{"time":8535,"open":8536,"high":8537,"low":8505,"close":8538,"volume":8539},"2018-09-10",173.1079,175.7689,174.8566,154809800,{"time":8541,"open":8542,"high":8543,"low":8544,"close":8545,"volume":8546},"2018-09-17",174.5619,176.2726,172.1765,174.5904,168693100,{"time":8548,"open":8549,"high":8550,"low":8551,"close":8552,"volume":8553},"2018-09-24",173.3242,177.5513,172.6101,176.8849,157623800,{"time":8555,"open":8556,"high":8557,"low":8558,"close":8559,"volume":8560},"2018-10-01",177.9131,178.5415,169.8776,171.5152,246001500,{"time":8562,"open":8563,"high":8564,"low":8565,"close":8566,"volume":8567},"2018-10-08",170.9155,172.3435,159.7667,165.9647,475596400,{"time":8569,"open":8570,"high":8571,"low":8572,"close":8573,"volume":8574},"2018-10-15",165.3839,169.7159,163.337,164.727,369262500,{"time":8576,"open":8577,"high":8578,"low":8579,"close":8580,"volume":8581},"2018-10-22",165.7171,166.8501,156.3583,158.6718,447925700,{"time":8583,"open":8584,"high":8585,"low":8586,"close":8587,"volume":8588},"2018-10-29",161.0996,164.2796,152.4167,161.2615,406958100,{"time":8590,"open":8591,"high":8592,"low":8593,"close":8594,"volume":8595},"2018-11-05",161.4709,167.1643,159.0717,163.2989,216052700,{"time":8597,"open":8598,"high":8599,"low":8600,"close":8601,"volume":8602},"2018-11-12",162.1564,162.4611,155.6252,159.4716,340622200,{"time":8604,"open":8605,"high":8606,"low":8607,"close":8608,"volume":8609},"2018-11-19",158.7099,158.9004,149.5986,151.5789,236402800,{"time":8611,"open":8612,"high":8613,"low":8614,"close":8615,"volume":8616},"2018-11-26",153.7021,161.3471,153.0547,161.2519,230370200,{"time":8618,"open":8619,"high":8620,"low":8621,"close":8622,"volume":8623},"2018-12-03",164.8127,165.0031,153.1498,153.6449,273514100,{"time":8625,"open":8626,"high":8627,"low":8628,"close":8626,"volume":8629},"2018-12-10",153.3593,159.5668,151.7693,289725000,{"time":237,"open":8631,"high":8632,"low":8633,"close":8634,"volume":8635},152.7024,153.921,139.6876,140.4969,460464200,{"time":257,"open":8637,"high":8638,"low":8639,"close":8640,"volume":8641},139.4762,148.5562,136.9746,146.0547,318826300,{"time":8643,"open":8644,"high":8645,"low":8646,"close":8647,"volume":8648},"2018-12-31",147.4868,149.9025,142.732,149.1673,261121500,{"time":8650,"open":8651,"high":8652,"low":8653,"close":8654,"volume":8655},"2019-01-07",149.5397,154.2182,149.0528,153.4257,217059700,{"time":8657,"open":8658,"high":8659,"low":8660,"close":8661,"volume":8662},"2019-01-14",152.1272,158.5147,151.4206,157.7795,201908800,{"time":8664,"open":8665,"high":8666,"low":8667,"close":8668,"volume":8669},"2019-01-21",156.6433,158.1615,153.0724,157.6841,163751500,{"time":8671,"open":8672,"high":8673,"low":8674,"close":8675,"volume":8676},"2019-01-28",155.6504,161.3504,153.7121,159.8801,175024000,{"time":8678,"open":8679,"high":8680,"low":8681,"close":8682,"volume":8683},"2019-02-04",159.9087,163.6229,159.0399,160.9399,153902100,{"time":8685,"open":8686,"high":8687,"low":8688,"close":8689,"volume":8690},"2019-02-11",161.5223,164.7591,160.3861,164.1671,140098800,{"time":8692,"open":8693,"high":8694,"low":8695,"close":8696,"volume":8697},"2019-02-18",163.661,165.2555,162.9927,165.0741,105023500,{"time":8699,"open":8700,"high":8701,"low":8702,"close":8703,"volume":8704},"2019-02-25",166.3345,166.7641,163.9953,166.5064,136227200,{"time":8706,"open":8707,"high":8708,"low":8709,"close":8710,"volume":8711},"2019-03-04",167.6044,167.8431,161.6846,163.4319,166288600,{"time":8713,"open":8714,"high":8715,"low":8716,"close":8717,"volume":8718},"2019-03-11",164.1098,170.7933,164.0812,170.2873,168841500,{"time":8720,"open":8721,"high":8722,"low":8723,"close":8724,"volume":8725},"2019-03-18",170.2147,174.8825,169.8703,170.7981,233156400,{"time":8727,"open":8728,"high":8729,"low":8730,"close":8731,"volume":8732},"2019-03-25",170.1764,172.8356,168.9233,171.8503,182255000,{"time":8734,"open":8735,"high":8736,"low":8737,"close":8738,"volume":8739},"2019-04-01",173.6199,176.8816,172.9121,176.633,139453700,{"time":8741,"open":8742,"high":8743,"low":8744,"close":8745,"volume":8746},"2019-04-08",176.346,177.8669,175.6477,177.7521,118535600,{"time":8748,"open":8749,"high":8750,"low":8751,"close":8752,"volume":8753},"2019-04-15",177.7616,179.7608,176.5947,179.2443,106501200,{"time":8755,"open":8756,"high":8757,"low":8758,"close":8759,"volume":8760},"2019-04-22",178.4599,182.9078,178.326,182.3625,132455700,{"time":8762,"open":8763,"high":8764,"low":8765,"close":8766,"volume":8767},"2019-04-29",182.3626,183.0034,178.7468,182.8026,162504900,{"time":8769,"open":8770,"high":8771,"low":8772,"close":8773,"volume":8774},"2019-05-06",178.9191,181.9321,173.1607,176.9582,248233300,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"2019-05-13",172.4529,177.9816,170.3198,175.0834,235474400,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"2019-05-20",172.6442,174.4042,169.4398,170.4155,165809300,{"time":8790,"open":8791,"high":8731,"low":8792,"close":8793,"volume":8794},"2019-05-27",170.8938,166.312,166.3885,142743600,{"time":8796,"open":8797,"high":8798,"low":8799,"close":8800,"volume":8801},"2019-06-03",165.9389,173.8686,161.9119,173.1703,233854300,{"time":8803,"open":8804,"high":8805,"low":8806,"close":8807,"volume":8808},"2019-06-10",174.3277,177.3408,174.0312,174.7008,156963600,{"time":8810,"open":8780,"high":8811,"low":8812,"close":8813,"volume":8814},"2019-06-17",181.5209,174.8921,180.373,181132100,{"time":8816,"open":8817,"high":8818,"low":8819,"close":8820,"volume":8821},"2019-06-24",180.7334,180.9156,177.0139,179.0175,116780400,{"time":8823,"open":8824,"high":8825,"low":8826,"close":8827,"volume":8828},"2019-07-01",182.4494,183.5231,180.5897,183.1492,86269100,{"time":8830,"open":8831,"high":8832,"low":8833,"close":8834,"volume":8835},"2019-07-08",181.9605,185.5362,180.8484,185.5267,109114800,{"time":8837,"open":8838,"high":8839,"low":8840,"close":8841,"volume":8842},"2019-07-15",185.958,186.1594,182.8041,183.1109,110827000,{"time":8844,"open":8825,"high":8845,"low":8825,"close":8846,"volume":8847},"2019-07-22",187.4631,187.2139,107030400,{"time":8849,"open":8850,"high":8851,"low":8852,"close":8853,"volume":8854},"2019-07-29",187.0413,187.1084,178.5094,179.6022,199249800,{"time":8856,"open":8857,"high":8858,"low":8859,"close":8860,"volume":8861},"2019-08-05",175.8443,180.5322,171.7893,178.7778,238954800,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2019-08-12",177.6754,181.8359,173.6682,177.8096,185351700,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8874,"volume":8875},"2019-08-19",180.3787,181.625,174.0517,174.5406,142431600,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"2019-08-26",176.525,181.1552,175.3459,179.7173,129082800,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"2019-09-02",178.519,184.3763,177.3782,183.6669,102976700,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2019-09-09",184.242,186.6579,181.0977,184.5776,129575600,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"2019-09-16",183.3889,186.0156,182.2481,182.9096,126179200,{"time":8905,"open":8906,"high":8907,"low":8908,"close":8909,"volume":8910},"2019-09-23",182.8558,184.2294,178.4275,179.6571,165611000,{"time":8912,"open":8913,"high":8914,"low":8915,"close":8916,"volume":8917},"2019-09-30",180.3871,183.0767,174.6524,181.3669,178499700,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"2019-10-07",180.8482,185.0363,177.9664,183.5762,139897100,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"2019-10-14",183.3168,186.8325,183.1343,184.1333,105412300,{"time":8933,"open":8934,"high":8935,"low":8936,"close":8937,"volume":8938},"2019-10-21",185.1131,188.0237,183.6146,187.9277,93527500,{"time":8940,"open":8941,"high":8942,"low":8943,"close":8944,"volume":8945},"2019-10-28",188.8017,191.0399,187.5914,191.0303,108086400,{"time":8947,"open":8948,"high":8949,"low":8950,"close":8951,"volume":8952},"2019-11-04",192.2983,193.7679,190.9534,193.2973,86881500,{"time":8954,"open":8955,"high":8956,"low":8957,"close":8956,"volume":8958},"2019-11-11",192.3175,194.911,192.0581,76073800,{"time":8960,"open":8961,"high":8962,"low":8963,"close":8964,"volume":8965},"2019-11-18",194.6036,195.8043,192.7113,193.8736,106991400,{"time":8967,"open":8968,"high":8969,"low":8970,"close":8971,"volume":8972},"2019-11-25",194.7093,197.9272,194.6805,197.0147,59351100,{"time":8974,"open":8975,"high":8976,"low":8977,"close":8978,"volume":8979},"2019-12-02",197.0243,197.0916,191.3761,196.9186,105928800,{"time":8981,"open":8982,"high":8983,"low":8984,"close":8985,"volume":8986},"2019-12-09",196.5633,199.7139,195.4202,199.0223,119696100,{"time":8988,"open":8989,"high":8990,"low":8991,"close":8992,"volume":8993},"2019-12-16",200.3287,204.1422,200.2615,203.3641,98274500,{"time":8995,"open":8996,"high":8997,"low":8998,"close":8999,"volume":9000},"2019-12-23",204.0842,206.5486,203.5451,205.634,66065300,{"time":9002,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},"2019-12-30",205.5282,208.0889,203.2755,206.1828,98474700,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2020-01-06",204.5655,211.6604,204.3152,210.2741,115637400,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2020-01-13",211.1405,215.2126,210.8036,215.0393,116047300,{"time":9023,"open":9024,"high":9025,"low":9026,"close":9027,"volume":9028},"2020-01-20",214.4424,217.4459,213.3931,214.3847,105815300,{"time":9030,"open":9031,"high":9018,"low":9032,"close":9033,"volume":9034},"2020-01-27",209.5425,209.0708,210.8902,189504700,{"time":9036,"open":9037,"high":9038,"low":9039,"close":9040,"volume":9041},"2020-02-03",211.9202,221.8357,211.7758,220.642,142986600,{"time":9043,"open":9044,"high":9045,"low":9046,"close":9047,"volume":9048},"2020-02-10",219.9104,226.158,219.8526,225.8788,122359900,{"time":9050,"open":9051,"high":9052,"low":9053,"close":9054,"volume":9055},"2020-02-17",224.7814,228.6032,220.7574,221.672,155246200,{"time":9057,"open":9058,"high":9059,"low":9060,"close":9061,"volume":9062},"2020-02-24",213.4028,215.8768,190.7706,198.1157,531799600,{"time":9064,"open":9065,"high":9066,"low":9067,"close":9068,"volume":9069},"2020-03-02",201.0807,211.41,195.3336,200.2528,486507500,{"time":9071,"open":9072,"high":9073,"low":9074,"close":9075,"volume":9076},"2020-03-09",186.2557,196.6717,170.3333,185.1583,578894700,{"time":277,"open":9078,"high":9079,"low":9080,"close":9081,"volume":9082},167.6475,177.7843,160.5719,164.3264,567348200,{"time":297,"open":9084,"high":9085,"low":9086,"close":9087,"volume":9088},164.8887,185.9194,159.1101,178.7613,447009100,{"time":9090,"open":9091,"high":9092,"low":9093,"close":9094,"volume":9095},"2020-03-30",180.4592,188.3602,174.478,176.8994,269684500,{"time":9097,"open":9098,"high":9099,"low":9100,"close":9101,"volume":9102},"2020-04-06",183.7585,196.049,182.514,193.7722,248861000,{"time":9104,"open":9105,"high":9106,"low":9107,"close":9108,"volume":9109},"2020-04-13",192.9426,208.87,191.7367,207.693,281370100,{"time":9111,"open":9112,"high":9113,"low":9114,"close":9115,"volume":9116},"2020-04-20",205.8311,208.2622,196.4445,206.2942,228781400,{"time":9118,"open":9119,"high":9120,"low":9121,"close":9122,"volume":9123},"2020-04-27",208.5613,212.2754,203.757,205.233,224185400,{"time":9125,"open":9126,"high":9127,"low":9128,"close":9129,"volume":9130},"2020-05-04",203.9982,217.0604,203.6702,216.9253,177556400,{"time":9132,"open":9133,"high":9134,"low":9135,"close":9136,"volume":9137},"2020-05-11",215.6037,220.051,208.3683,215.3914,249585900,{"time":9139,"open":9140,"high":9141,"low":9142,"close":9143,"volume":9144},"2020-05-18",218.2952,223.9484,217.5137,221.5559,188457700,{"time":9146,"open":9147,"high":9148,"low":9149,"close":9147,"volume":9150},"2020-05-25",225.1254,225.3569,216.0378,182197000,{"time":9152,"open":9153,"high":9154,"low":9155,"close":9156,"volume":9157},"2020-06-01",224.2571,231.8205,223.8134,231.232,182469800,{"time":9159,"open":9160,"high":9161,"low":9162,"close":9163,"volume":9164},"2020-06-08",231.0873,239.0751,223.5626,227.5565,271022200,{"time":9166,"open":9167,"high":9168,"low":9169,"close":9170,"volume":9171},"2020-06-15",224.2378,238.284,223.3021,235.6214,208947500,{"time":9173,"open":9174,"high":9175,"low":9176,"close":9177,"volume":9178},"2020-06-22",235.49,242.709,231.6244,232.1463,192633900,{"time":9180,"open":9181,"high":9182,"low":9183,"close":9184,"volume":9185},"2020-06-29",231.9047,245.7241,229.3728,243.714,139932700,{"time":9187,"open":9188,"high":9189,"low":9190,"close":9191,"volume":9192},"2020-07-06",246.8644,255.3494,246.8451,255.0981,174791700,{"time":9194,"open":9195,"high":9196,"low":9197,"close":9198,"volume":9199},"2020-07-13",257.9393,260.7225,244.2649,250.701,273594500,{"time":9201,"open":9202,"high":9203,"low":9204,"close":9205,"volume":9206},"2020-07-20",251.3388,259.3889,242.8732,246.9707,219137400,{"time":9208,"open":9209,"high":9210,"low":9211,"close":9212,"volume":9213},"2020-07-27",248.6136,257.0114,247.8309,256.8568,190765800,{"time":9215,"open":9216,"high":9217,"low":9218,"close":9219,"volume":9220},"2020-08-03",258.9927,265.7381,258.867,262.3461,151622600,{"time":9222,"open":9223,"high":9224,"low":9225,"close":9226,"volume":9227},"2020-08-10",262.6359,265.5931,255.7359,263.0128,179661300,{"time":9229,"open":9230,"high":9231,"low":9232,"close":9233,"volume":9234},"2020-08-17",264.7233,272.8507,263.0515,272.3965,142804200,{"time":9236,"open":9237,"high":9238,"low":9239,"close":9240,"volume":9241},"2020-08-24",275.6629,283.9737,271.8166,282.6982,191005500,{"time":9243,"open":9244,"high":9245,"low":9246,"close":9247,"volume":9248},"2020-08-31",283.2201,293.2995,262.6649,274.049,357416300,{"time":9250,"open":9251,"high":9252,"low":9253,"close":9254,"volume":9255},"2020-09-07",263.0709,272.7154,257.9296,261.3604,305883000,{"time":9257,"open":9258,"high":9259,"low":9260,"close":9261,"volume":9262},"2020-09-14",265.1388,271.0242,253.8031,257.9006,290518000,{"time":9264,"open":9265,"high":9266,"low":9267,"close":9268,"volume":9269},"2020-09-21",253.6485,263.9019,251.3678,262.433,273008900,{"time":9271,"open":9272,"high":9273,"low":9274,"close":9275,"volume":9276},"2020-09-28",267.2843,273.3726,262.5393,265.0905,260386700,{"time":9278,"open":9279,"high":9280,"low":9281,"close":9282,"volume":9283},"2020-10-05",267.0524,276.1848,265.0325,276.1075,161072900,{"time":9285,"open":9286,"high":9287,"low":9288,"close":9289,"volume":9290},"2020-10-12",280.7848,287.4626,276.9095,278.8133,263644700,{"time":9292,"open":9293,"high":9294,"low":9295,"close":9296,"volume":9297},"2020-10-19",280.7267,281.6835,271.3817,275.17,155113000,{"time":9299,"open":9300,"high":9301,"low":9302,"close":9303,"volume":9304},"2020-10-26",272.8893,275.7111,258.0939,260.3263,231478300,{"time":9306,"open":9307,"high":9308,"low":9309,"close":9310,"volume":9311},"2020-11-02",262.7133,285.4621,257.9973,284.7083,252333700,{"time":9313,"open":9314,"high":9315,"low":9316,"close":9317,"volume":9318},"2020-11-09",287.6461,289.0861,271.1885,281.1519,250886400,{"time":9320,"open":9321,"high":9322,"low":9323,"close":9324,"volume":9325},"2020-11-16",280.8524,283.8675,279.1418,280.6204,128707200,{"time":9327,"open":9328,"high":9329,"low":9330,"close":9331,"volume":9332},"2020-11-23",281.6159,290.0814,278.3881,288.9604,91882300,{"time":9334,"open":9335,"high":9336,"low":9337,"close":9338,"volume":9339},"2020-11-30",289.2793,295.5996,284.8725,295.2516,121138300,{"time":9341,"open":9342,"high":9343,"low":9344,"close":9345,"volume":9346},"2020-12-07",295.4352,298.2281,288.0713,291.705,142311700,{"time":9348,"open":9349,"high":9350,"low":9351,"close":9352,"volume":9353},"2020-12-14",292.8937,301.4945,292.826,299.639,144879600,{"time":9355,"open":9356,"high":9357,"low":9358,"close":9359,"volume":9360},"2020-12-21",296.6968,300.8113,293.9279,299.6981,101258100,{"time":9362,"open":9363,"high":9364,"low":9365,"close":9366,"volume":9367},"2020-12-28",302.3024,304.6646,300.4726,303.7449,88119100,{"time":9369,"open":9370,"high":9371,"low":9372,"close":9373,"volume":9374},"2021-01-04",305.0712,309.2148,295.4576,308.8663,191789500,{"time":9376,"open":9377,"high":9378,"low":9379,"close":9380,"volume":9381},"2021-01-11",305.9135,307.4142,300.6855,301.9247,143530400,{"time":9383,"open":9384,"high":9385,"low":9386,"close":9387,"volume":9388},"2021-01-18",304.2386,316.7083,303.1446,315.0529,102005100,{"time":9390,"open":9391,"high":9392,"low":9393,"close":9394,"volume":9395},"2021-01-25",318.4316,319.7967,302.7962,304.5388,217938000,{"time":9397,"open":9398,"high":9399,"low":9400,"close":9401,"volume":9402},"2021-02-01",307.9756,321.8104,305.9522,320.8035,139484200,{"time":9404,"open":9405,"high":9406,"low":9407,"close":9408,"volume":9409},"2021-02-08",322.4881,325.896,319.0028,325.7314,108521900,{"time":9411,"open":9412,"high":9413,"low":9414,"close":9415,"volume":9416},"2021-02-15",326.5253,327.416,317.8992,320.4744,129835000,{"time":9418,"open":9419,"high":9420,"low":9421,"close":9422,"volume":9423},"2021-02-22",316.0984,317.357,300.976,304.1322,417627500,{"time":9425,"open":9426,"high":9427,"low":9428,"close":9429,"volume":9430},"2021-03-01",309.0987,313.9975,287.9738,298.846,444490900,{"time":9432,"open":9433,"high":9434,"low":9435,"close":9436,"volume":9437},"2021-03-08",298.3039,309.6699,289.9682,305.41,368399400,{"time":9439,"open":9440,"high":9441,"low":9442,"close":9443,"volume":9444},"2021-03-15",305.7296,313.8717,299.7949,303.164,337304600,{"time":9446,"open":9447,"high":9448,"low":9449,"close":9450,"volume":9451},"2021-03-22",305.5535,311.2534,297.9731,306.3192,316702500,{"time":9453,"open":9454,"high":9455,"low":9456,"close":9457,"volume":9458},"2021-03-29",305.7862,314.7624,301.996,314.6267,209961800,{"time":9460,"open":9461,"high":9462,"low":9463,"close":9464,"volume":9465},"2021-04-05",317.1083,326.9861,316.866,326.7825,174361800,{"time":9467,"open":9468,"high":9469,"low":9470,"close":9471,"volume":9472},"2021-04-12",325.7454,331.7457,324.4755,331.5325,175974200,{"time":9474,"open":9475,"high":9476,"low":9477,"close":9478,"volume":9479},"2021-04-19",329.9621,331.1156,323.7388,329.0218,191531000,{"time":9481,"open":9482,"high":9483,"low":9484,"close":9485,"volume":9486},"2021-04-26",329.2641,332.2983,326.579,327.6357,173587200,{"time":9488,"open":9489,"high":9490,"low":9491,"close":9492,"volume":9493},"2021-05-03",328.8376,329.584,316.2165,323.9617,241234800,{"time":9495,"open":9496,"high":9497,"low":9498,"close":9499,"volume":9500},"2021-05-10",322.5852,322.7597,306.3193,316.391,338076800,{"time":9502,"open":9503,"high":9504,"low":9505,"close":9506,"volume":9507},"2021-05-17",314.6849,320.7239,306.6101,316.9919,239039100,{"time":9509,"open":9510,"high":9511,"low":9512,"close":9513,"volume":9514},"2021-05-24",319.2797,325.2898,316.8854,323.7,147060100,{"time":9516,"open":9517,"high":9518,"low":9519,"close":9520,"volume":9521},"2021-05-31",325.0281,325.7647,318.223,325.3188,128987600,{"time":9523,"open":9524,"high":9525,"low":9526,"close":9527,"volume":9528},"2021-06-07",324.7857,330.7958,324.0975,330.7861,136304900,{"time":9530,"open":9531,"high":9532,"low":9533,"close":9534,"volume":9535},"2021-06-14",331.2126,335.7686,327.1122,332.1335,234328600,{"time":9537,"open":9538,"high":9539,"low":9540,"close":9541,"volume":9542},"2021-06-21",332.3246,341.0882,330.1119,339.1472,150387100,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2021-06-28",340.4283,348.3765,340.3701,348.0563,163297500,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2021-07-05",348.658,352.0548,343.9608,350.3564,160182100,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2021-07-12",351.7538,354.7042,346.6977,347.0471,201430700,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2021-07-19",343.6018,357.6155,341.6511,357.3341,199061200,{"time":9572,"open":9573,"high":9574,"low":9575,"close":9576,"volume":9577},"2021-07-26",356.6451,358.0038,349.5314,353.8113,190594500,{"time":9579,"open":9580,"high":9581,"low":9582,"close":9583,"volume":9584},"2021-08-02",355.4708,358.9937,351.3171,357.1887,147270800,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2021-08-09",357.6447,358.6541,353.5492,357.9359,140646200,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2021-08-16",356.8198,358.13,349.3373,356.878,206178100,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2021-08-23",357.9165,365.4475,357.9068,364.9428,132447500,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2021-08-30",365.7289,371.4159,365.7095,370.3097,135121000,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2021-09-06",370.4163,371.4839,365.1466,365.4766,126567800,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2021-09-13",367.8058,368.2328,361.7596,362.798,220771700,{"time":9628,"open":9629,"high":9630,"low":9631,"close":9632,"volume":9633},"2021-09-20",357.0114,363.4043,350.6671,362.7145,245812400,{"time":9635,"open":9636,"high":9637,"low":9638,"close":9639,"volume":9640},"2021-09-27",359.6735,360.6936,344.3034,349.9384,316876400,{"time":9642,"open":9643,"high":9644,"low":9645,"close":9646,"volume":9647},"2021-10-04",348.3256,355.2916,340.3588,350.8905,262038900,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2021-10-11",349.3554,358.5659,346.3436,358.4493,202726900,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2021-10-18",357.1571,366.7368,356.5547,363.4626,156739900,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2021-10-25",364.8811,375.2963,362.9379,375.1311,200866700,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2021-11-01",375.5683,389.588,373.4891,387.2659,173298600,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2021-11-08",387.2368,388.2569,376.5107,383.4768,201658000,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2021-11-15",384.6524,393.7754,380.9507,392.5027,181206300,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2021-11-22",394.0378,397.0885,378.687,380.0763,230301800,{"time":9698,"open":9699,"high":9700,"low":9701,"close":9702,"volume":9703},"2021-11-29",384.633,389.7823,368.1262,372.2359,403312000,{"time":9705,"open":9706,"high":9707,"low":9708,"close":9709,"volume":9710},"2021-12-06",372.7216,388.8204,368.5147,386.6928,265317600,{"time":9712,"open":9713,"high":9714,"low":9715,"close":9716,"volume":9717},"2021-12-13",386.683,387.1494,370.9145,373.9652,362307500,{"time":9719,"open":9720,"high":9721,"low":9722,"close":9723,"volume":9724},"2021-12-20",369.248,387.5951,367.2051,386.1262,180874000,{"time":9726,"open":9727,"high":9728,"low":9729,"close":9730,"volume":9731},"2021-12-27",387.42,393.5779,386.5348,387.0309,156785900,{"time":9733,"open":9734,"high":9735,"low":9736,"close":9737,"volume":9738},"2022-01-03",388.1983,391.3405,367.7596,369.5301,317809500,{"time":9740,"open":9741,"high":9742,"low":9743,"close":9744,"volume":9745},"2022-01-10",364.6272,379.589,359.267,369.6761,372757800,{"time":9747,"open":9748,"high":9749,"low":9750,"close":9751,"volume":9752},"2022-01-17",363.8684,365.9892,341.8441,342.1262,389242000,{"time":9754,"open":9755,"high":9756,"low":9757,"close":9758,"volume":9759},"2022-01-24",336.5034,347.1751,325.0632,342.2332,673067300,{"time":9761,"open":9762,"high":9763,"low":9764,"close":9765,"volume":9766},"2022-01-31",343.5952,360.0356,341.9608,348.2744,429239600,{"time":9768,"open":9769,"high":9770,"low":9771,"close":9772,"volume":9773},"2022-02-07",348.8678,356.835,336.3964,337.6221,392723000,{"time":9775,"open":9776,"high":9777,"low":9778,"close":9779,"volume":9780},"2022-02-14",337.0676,347.3794,329.9175,332.223,336133200,{"time":1522,"open":9782,"high":9783,"low":9784,"close":9785,"volume":9786},329.2851,336.5715,309.6053,336.3672,381638700,{"time":9788,"open":9789,"high":9790,"low":9791,"close":9792,"volume":9793},"2022-02-28",333.1959,340.521,325.8123,328.1276,363557200,{"time":1539,"open":9795,"high":9796,"low":9797,"close":9798,"volume":9799},328.1178,329.2755,311.2396,315.5783,406402200,{"time":1554,"open":9801,"high":9802,"low":9803,"close":9804,"volume":9805},314.3428,342.2234,308.8173,341.9316,414772900,{"time":9807,"open":9808,"high":9809,"low":9810,"close":9811,"volume":9812},"2022-03-21",341.0979,351.2958,336.5979,350.0101,318900000,{"time":9814,"open":9815,"high":9816,"low":9817,"close":9818,"volume":9819},"2022-03-28",350.0004,362.1657,348.7634,352.4451,315203800,{"time":9821,"open":9822,"high":9823,"low":9824,"close":9825,"volume":9826},"2022-04-04",353.2828,359.7113,339.4421,340.0752,324499500,{"time":9828,"open":9829,"high":9830,"low":9831,"close":9832,"volume":9833},"2022-04-11",335.848,338.6532,329.254,329.6339,273784800,{"time":9835,"open":9836,"high":9837,"low":9838,"close":9839,"volume":9840},"2022-04-18",328.5819,338.8285,316.5139,316.9425,338939400,{"time":9842,"open":9843,"high":9844,"low":9845,"close":9846,"volume":9847},"2022-04-25",315.3159,321.3255,304.4751,305.1082,510207600,{"time":9849,"open":9850,"high":9851,"low":9852,"close":9853,"volume":9854},"2022-05-02",304.6992,321.7054,297.1798,301.2122,603960900,{"time":317,"open":9856,"high":9857,"low":9858,"close":9859,"volume":9860},295.5923,301.3097,277.5341,294.0922,582433800,{"time":337,"open":9862,"high":9863,"low":9864,"close":9865,"volume":9866},292.3488,298.5922,272.9271,281.1769,373067700,{"time":1579,"open":9868,"high":9869,"low":9870,"close":9871,"volume":9872},282.2191,301.2123,274.914,301.0662,330731800,{"time":9874,"open":9875,"high":9876,"low":9877,"close":9878,"volume":9879},"2022-05-30",301.037,306.3842,295.5143,298.2416,246516000,{"time":1596,"open":9881,"high":9882,"low":9883,"close":9884,"volume":9885},302.6733,304.2317,280.8847,281.3327,276891400,{"time":355,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},272.479,279.3749,262.2811,267.5505,409804600,{"time":1617,"open":9893,"high":9894,"low":9895,"close":9896,"volume":9897},272.0269,287.924,271.2071,287.5044,234986700,{"time":1634,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},288.8608,289.4268,269.1285,275.3254,309052700,{"time":1650,"open":9905,"high":9906,"low":9907,"close":9908,"volume":9909},271.5975,289.5928,270.0751,288.2265,241539600,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2022-07-11",285.8161,286.0406,273.0515,284.8304,312570300,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2022-07-18",287.6117,301.108,281.249,294.7063,294638700,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9929,"volume":9930},"2022-07-25",294.7356,308.759,286.4602,307.8514,272601800,{"time":9932,"open":9933,"high":9934,"low":9935,"close":9936,"volume":9937},"2022-08-01",306.0851,316.8881,304.3187,313.9898,241638700,{"time":9939,"open":9940,"high":9941,"low":9942,"close":9943,"volume":9944},"2022-08-08",314.9071,322.6165,307.8124,322.4214,221928400,{"time":9946,"open":9947,"high":9948,"low":9949,"close":9950,"volume":9951},"2022-08-15",321.4748,326.3542,314.3118,315.073,221003500,{"time":9953,"open":9954,"high":9955,"low":9956,"close":9957,"volume":9958},"2022-08-22",310.8181,313.7556,299.9371,300.0249,235799100,{"time":9960,"open":9961,"high":9962,"low":9963,"close":9964,"volume":9965},"2022-08-29",297.2728,299.8101,285.8844,288.0508,272207900,{"time":9967,"open":9968,"high":9969,"low":9970,"close":9971,"volume":9972},"2022-09-05",288.529,300.181,283.8545,299.6833,218040800,{"time":9974,"open":9975,"high":9976,"low":9977,"close":9978,"volume":9979},"2022-09-12",301.0594,303.5771,278.7311,282.3419,325594900,{"time":9981,"open":9982,"high":9983,"low":9984,"close":9985,"volume":9986},"2022-09-19",279.7013,287.3758,265.9362,269.3482,324388200,{"time":9988,"open":9989,"high":9990,"low":9991,"close":9992,"volume":9993},"2022-09-26",268.8789,274.9598,261.1263,261.2827,380307300,{"time":9995,"open":9996,"high":9997,"low":9998,"close":9999,"volume":10000},"2022-10-03",263.0522,277.8243,261.5467,263.0815,308574700,{"time":1667,"open":10002,"high":10003,"low":10004,"close":10005,"volume":10006},263.277,265.7309,248.5734,254.9085,367634100,{"time":10008,"open":10009,"high":10010,"low":10011,"close":10012,"volume":10013},"2022-10-17",260.8721,271.0101,260.7743,269.2602,325976100,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2022-10-24",269.5242,278.2349,265.8874,274.9305,306882100,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2022-10-31",272.6819,275.7615,253.2856,258.7604,321793100,{"time":10029,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},"2022-11-07",259.8064,282.1846,257.1474,281.5197,341628200,{"time":10036,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},"2022-11-14",279.4667,286.7013,274.4417,278.45,287186600,{"time":10043,"open":10044,"high":10045,"low":10046,"close":10047,"volume":10048},"2022-11-21",277.0617,282.9861,274.1875,280.5031,143845700,{"time":10050,"open":10051,"high":10052,"low":10053,"close":10054,"volume":10055},"2022-11-28",278.5282,289.1355,272.9263,286.007,254181700,{"time":10057,"open":10058,"high":10059,"low":10060,"close":10061,"volume":10062},"2022-12-05",283.8856,285.1565,272.5451,275.7321,231489400,{"time":10064,"open":10065,"high":10066,"low":10067,"close":10068,"volume":10069},"2022-12-12",275.9081,290.2403,266.5131,268.1164,310239100,{"time":10071,"open":10072,"high":10073,"low":10074,"close":10075,"volume":10076},"2022-12-19",268.3859,269.2776,257.2043,262.0063,241278800,{"time":10078,"open":10079,"high":10080,"low":10081,"close":10082,"volume":10083},"2022-12-26",261.3987,262.0454,254.529,260.9478,168899900,{"time":10085,"open":10086,"high":10087,"low":10088,"close":10089,"volume":10090},"2023-01-02",263.2704,264.7403,255.1268,263.4174,190146600,{"time":10092,"open":10093,"high":10094,"low":10095,"close":10096,"volume":10097},"2023-01-09",265.4067,275.5887,263.584,275.3437,230296400,{"time":10099,"open":10100,"high":10101,"low":10102,"close":10103,"volume":10104},"2023-01-16",275.1477,278.9891,268.4054,277.0194,188788200,{"time":10106,"open":10107,"high":10108,"low":10109,"close":10110,"volume":10111},"2023-01-23",277.8623,292.2875,275.5495,290.3275,256585200,{"time":10113,"open":10114,"high":10115,"low":10116,"close":10117,"volume":10118},"2023-01-30",287.0642,307.3986,284.0851,300.0489,322914500,{"time":10120,"open":10121,"high":10122,"low":10123,"close":10124,"volume":10125},"2023-02-06",297.4324,304.8017,291.2977,293.6986,264295100,{"time":10127,"open":10128,"high":10129,"low":10130,"close":10131,"volume":10132},"2023-02-13",295.1,303.077,292.1306,295.1294,264545700,{"time":10134,"open":10135,"high":10136,"low":10137,"close":10138,"volume":10139},"2023-02-20",291.3076,292.7481,284.2419,286.0059,241542300,{"time":10141,"open":10142,"high":10143,"low":10144,"close":10145,"volume":10146},"2023-02-27",289.1613,293.9143,282.5956,293.679,269602500,{"time":10148,"open":10149,"high":10150,"low":10151,"close":10152,"volume":10153},"2023-03-06",294.9138,297.9125,281.6253,282.7719,343618700,{"time":10155,"open":10156,"high":10157,"low":10158,"close":10159,"volume":10160},"2023-03-13",280.9883,302.9594,279.4792,299.2452,442479400,{"time":10162,"open":10163,"high":10164,"low":10165,"close":10166,"volume":10167},"2023-03-20",298.6289,309.4155,296.4206,305.1363,313679600,{"time":10169,"open":10170,"high":10171,"low":10172,"close":10173,"volume":10174},"2023-03-27",305.8331,315.226,299.1295,314.9904,272640500,{"time":10176,"open":10177,"high":10178,"low":10179,"close":10180,"volume":10181},"2023-04-03",312.8704,315.6774,307.0305,312.1637,202714400,{"time":10183,"open":10184,"high":10185,"low":10186,"close":10187,"volume":10188},"2023-04-10",309.2388,314.4309,306.7852,312.674,258953700,{"time":10190,"open":10191,"high":10192,"low":10193,"close":10194,"volume":10195},"2023-04-17",312.2619,315.4714,308.2868,310.7503,250178400,{"time":10197,"open":10198,"high":10199,"low":10200,"close":10201,"volume":10202},"2023-04-24",310.5246,316.6785,304.1547,316.5902,281708200,{"time":10204,"open":10205,"high":10206,"low":10207,"close":10208,"volume":10209},"2023-05-01",316.1289,317.7681,309.288,316.9142,259445500,{"time":10211,"open":10212,"high":10213,"low":10214,"close":10215,"volume":10216},"2023-05-08",316.4528,321.1149,315.3732,319.0145,221392500,{"time":10218,"open":10219,"high":10220,"low":10221,"close":10222,"volume":10223},"2023-05-15",319.4857,331.9506,317.9643,330.282,246649300,{"time":10225,"open":10226,"high":10227,"low":10228,"close":10229,"volume":10230},"2023-05-22",330.0268,342.7863,323.4607,341.9521,283993600,{"time":10232,"open":10233,"high":10234,"low":10235,"close":10236,"volume":10237},"2023-05-29",346.1822,349.2445,340.097,348.0863,241618300,{"time":10239,"open":10240,"high":10241,"low":10242,"close":10243,"volume":10244},"2023-06-05",347.8704,351.0406,341.7361,347.9391,258233300,{"time":10246,"open":10247,"high":10248,"low":10249,"close":10250,"volume":10251},"2023-06-12",349.5978,365.9495,348.6261,361.1205,323300700,{"time":10253,"open":10254,"high":10255,"low":10256,"close":10257,"volume":10258},"2023-06-19",359.6699,361.9992,354.0383,356.3184,199108900,{"time":10260,"open":10261,"high":10262,"low":10263,"close":10264,"volume":10265},"2023-06-26",355.7877,364.1319,351.4534,363.0803,253475100,{"time":10267,"open":10268,"high":10269,"low":10270,"close":10271,"volume":10272},"2023-07-03",363.7192,365.6259,358.2644,359.9549,150402200,{"time":10274,"open":10275,"high":10276,"low":10277,"close":10278,"volume":10279},"2023-07-10",359.6798,376.2897,357.1735,372.5647,250796800,{"time":10281,"open":10282,"high":10283,"low":10284,"close":10285,"volume":10286},"2023-07-17",373.2822,381.3219,368.7513,369.1837,282665200,{"time":10288,"open":10289,"high":10290,"low":10291,"close":10292,"volume":10293},"2023-07-24",370.1568,378.1079,367.9159,376.899,247193300,{"time":10295,"open":10296,"high":10297,"low":10298,"close":10299,"volume":10300},"2023-07-31",377.2037,378.275,365.1541,365.6554,267136800,{"time":10302,"open":10303,"high":10304,"low":10305,"close":10271,"volume":10306},"2023-08-07",367.4638,368.8496,358.4315,253850300,{"time":10308,"open":10309,"high":10310,"low":10311,"close":10312,"volume":10313},"2023-08-14",359.1588,364.1124,348.6228,351.9841,264656900,{"time":10315,"open":10316,"high":10317,"low":10318,"close":10319,"volume":10320},"2023-08-21",353.4485,366.3433,352.4263,357.773,283800300,{"time":10322,"open":10323,"high":10324,"low":10325,"close":10326,"volume":10327},"2023-08-28",360.6921,374.2945,357.9991,371.1101,216665800,{"time":10329,"open":10330,"high":10331,"low":10332,"close":10333,"volume":10334},"2023-09-04",370.3042,372.8006,362.815,366.1861,163203700,{"time":10336,"open":10337,"high":10338,"low":10339,"close":10340,"volume":10341},"2023-09-11",369.2133,371.7785,363.5128,364.4465,245478900,{"time":10343,"open":10344,"high":10345,"low":10346,"close":10347,"volume":10348},"2023-09-18",363.5075,365.9386,351.9621,352.2771,241363900,{"time":10350,"open":10351,"high":10352,"low":10353,"close":10354,"volume":10355},"2023-09-25",351.3125,357.2378,345.8303,352.6314,270174600,{"time":10357,"open":10358,"high":10359,"low":10360,"close":10361,"volume":10362},"2023-10-02",352.8971,360.1512,347.7199,358.9602,287836800,{"time":10364,"open":10365,"high":10366,"low":10367,"close":10368,"volume":10369},"2023-10-09",356.5979,367.8579,355.1019,359.5311,232546500,{"time":10371,"open":10372,"high":10373,"low":10374,"close":10375,"volume":10376},"2023-10-16",360.8499,364.6492,348.7927,349.0191,294314600,{"time":10378,"open":10379,"high":10380,"low":10381,"close":10382,"volume":10383},"2023-10-23",347.7003,354.2456,336.962,339.8754,321035900,{"time":10385,"open":10386,"high":10387,"low":10388,"close":10389,"volume":10390},"2023-10-30",342.3556,363.2122,340.9974,361.9228,273406000,{"time":10392,"open":10393,"high":10394,"low":10395,"close":10396,"volume":10397},"2023-11-06",362.6906,372.5824,361.1354,372.4348,237458700,{"time":10399,"open":10400,"high":10401,"low":10402,"close":10403,"volume":10404},"2023-11-13",370.8599,381.6475,369.3343,379.9643,254582900,{"time":10406,"open":10407,"high":10408,"low":10407,"close":10409,"volume":10410},"2023-11-20",379.9742,386.8837,383.3797,147606400,{"time":10412,"open":10413,"high":10414,"low":10415,"close":10416,"volume":10417},"2023-11-27",382.8876,387.9369,379.7478,383.803,201767000,{"time":10419,"open":10420,"high":10421,"low":10422,"close":10423,"volume":10424},"2023-12-04",380.0136,386.4408,376.6376,385.9979,232395000,{"time":10426,"open":10427,"high":10428,"low":10429,"close":10430,"volume":10431},"2023-12-11",385.5746,400.1417,385.3679,398.9606,254171700,{"time":10433,"open":10434,"high":10435,"low":10436,"close":10437,"volume":10438},"2023-12-18",399.3532,404.8168,397.3511,402.7556,216247200,{"time":10440,"open":10441,"high":10442,"low":10443,"close":10444,"volume":10445},"2023-12-25",403.6136,407.4473,402.1781,404.0923,124394300,{"time":10447,"open":10448,"high":10449,"low":10450,"close":10451,"volume":10452},"2024-01-01",400.4611,400.7078,390.1003,391.4916,189385300,{"time":10454,"open":10455,"high":10456,"low":10457,"close":10458,"volume":10459},"2024-01-08",392.7151,405.7994,392.5671,404.1318,209700700,{"time":10461,"open":10462,"high":10463,"low":10464,"close":10465,"volume":10466},"2024-01-15",402.8984,415.7557,397.5799,415.5978,228176600,{"time":10468,"open":10469,"high":10470,"low":10471,"close":10472,"volume":10473},"2024-01-22",417.7983,424.1529,414.9959,418.193,206336600,{"time":10475,"open":10476,"high":10477,"low":10478,"close":10479,"volume":10480},"2024-01-29",418.6468,424.5377,411.266,423.324,250055300,{"time":10482,"open":10483,"high":10484,"low":10485,"close":10486,"volume":10487},"2024-02-05",423.3832,432.0469,419.3672,431.2574,180281800,{"time":10489,"open":10490,"high":10491,"low":10492,"close":10493,"volume":10494},"2024-02-12",431.1489,433.3198,419.6928,424.8633,235300300,{"time":10496,"open":10497,"high":10498,"low":10499,"close":10500,"volume":10501},"2024-02-19",422.8701,434.7505,416.0418,430.991,197520200,{"time":10503,"open":10504,"high":10505,"low":10506,"close":10507,"volume":10508},"2024-02-26",431.8002,440.6611,428.5439,439.704,186043400,{"time":10510,"open":10507,"high":10511,"low":10512,"close":10513,"volume":10514},"2024-03-04",442.6939,427.9026,433.2014,255100000,{"time":10516,"open":10517,"high":10518,"low":10519,"close":10520,"volume":10521},"2024-03-11",431.7114,438.1351,427.0045,428.1689,264354600,{"time":10523,"open":10524,"high":10525,"low":10526,"close":10527,"volume":10528},"2024-03-18",433.4877,443.9708,428.1521,441.0462,201581000,{"time":10530,"open":10531,"high":10532,"low":10533,"close":10534,"volume":10535},"2024-03-25",438.2501,441.886,436.6494,438.7045,140130000,{"time":10537,"open":10538,"high":10539,"low":10540,"close":10541,"volume":10542},"2024-04-01",439.6531,442.1825,429.9109,435.2068,234950800,{"time":10544,"open":10545,"high":10546,"low":10547,"close":10548,"volume":10549},"2024-04-08",436.1357,440.9968,431.0669,433.0331,228230300,{"time":10551,"open":10552,"high":10553,"low":10554,"close":10555,"volume":10556},"2024-04-15",436.7778,436.8668,408.1343,409.6954,289733500,{"time":10558,"open":10559,"high":10560,"low":10561,"close":10562,"volume":10563},"2024-04-22",412.3236,427.3815,408.9939,425.85,239899800,{"time":10565,"open":10566,"high":10567,"low":10568,"close":10569,"volume":10570},"2024-04-29",427.9546,431.2645,415.6039,430.2764,211014100,{"time":10572,"open":10573,"high":10574,"low":10575,"close":10576,"volume":10577},"2024-05-06",432.0748,439.001,431.3041,436.7779,137816700,{"time":10579,"open":10580,"high":10581,"low":10582,"close":10583,"volume":10584},"2024-05-13",438.6848,449.2569,436.3727,446.3619,169521300,{"time":10586,"open":10587,"high":10588,"low":10589,"close":10590,"volume":10591},"2024-05-20",446.5793,455.0766,446.3916,452.478,143330600,{"time":10593,"open":10594,"high":10595,"low":10596,"close":10597,"volume":10598},"2024-05-27",453.6933,454.2466,437.7659,445.3245,142434100,{"time":10600,"open":10601,"high":10602,"low":10603,"close":10604,"volume":10605},"2024-06-03",449.1384,460.1749,442.5481,457.4282,138378800,{"time":10607,"open":10608,"high":10609,"low":10610,"close":10611,"volume":10612},"2024-06-10",456.3018,473.5333,456.0152,473.4642,126478300,{"time":10614,"open":10615,"high":10616,"low":10617,"close":10618,"volume":10619},"2024-06-17",473.7309,481.0425,472.4267,474.4424,132868600,{"time":10621,"open":10622,"high":10623,"low":10624,"close":10625,"volume":10626},"2024-06-24",473.2172,482.1436,468.9025,474.1375,150606500,{"time":10628,"open":10629,"high":10630,"low":10631,"close":10632,"volume":10633},"2024-07-01",475.0579,491.446,471.3171,491.0106,98182700,{"time":10635,"open":10636,"high":10637,"low":10638,"close":10639,"volume":10640},"2024-07-08",491.3768,498.2942,485.637,489.6845,162846800,{"time":10642,"open":10643,"high":10644,"low":10645,"close":10646,"volume":10647},"2024-07-15",491.4559,495.8103,469.0212,470.3077,204761100,{"time":10649,"open":10650,"high":10651,"low":10652,"close":10653,"volume":10654},"2024-07-22",476.1663,479.4024,450.9012,458.1651,221650000,{"time":10656,"open":10657,"high":10658,"low":10659,"close":10660,"volume":10661},"2024-07-29",460.8766,470.6146,439.8571,444.0927,237064900,{"time":10663,"open":10664,"high":10665,"low":10666,"close":10667,"volume":10668},"2024-08-05",420.3022,447.3683,419.0553,445.7354,287041200,{"time":10670,"open":10671,"high":10672,"low":10673,"close":10674,"volume":10675},"2024-08-12",446.7052,471.4656,443.8947,470.0999,179277400,{"time":10677,"open":10678,"high":10679,"low":10680,"close":10681,"volume":10682},"2024-08-19",470.2384,480.5008,468.4571,475.0183,152406900,{"time":10684,"open":10685,"high":10686,"low":10687,"close":10688,"volume":10689},"2024-08-26",474.4741,475.3944,463.034,471.327,166883000,{"time":10691,"open":10692,"high":10693,"low":10694,"close":10695,"volume":10696},"2024-09-02",468.289,468.4176,443.5385,444.0333,162567100,{"time":10698,"open":10699,"high":10700,"low":10701,"close":10702,"volume":10703},"2024-09-09",448.3579,471.5844,445.1516,470.4067,189684100,{"time":10705,"open":10706,"high":10707,"low":10708,"close":10709,"volume":10710},"2024-09-16",468.279,481.1837,465.0133,477.433,179939400,{"time":10712,"open":10713,"high":10714,"low":10715,"close":10716,"volume":10717},"2024-09-23",478.6094,489.2627,475.8544,482.3752,132216800,{"time":10719,"open":10720,"high":10721,"low":10722,"close":10723,"volume":10724},"2024-09-30",481.4139,484.0203,473.1092,482.94,152784300,{"time":10726,"open":10727,"high":10728,"low":10729,"close":10730,"volume":10731},"2024-10-07",481.0274,490.0258,476.548,488.9257,124637000,{"time":10733,"open":10734,"high":10735,"low":10736,"close":10728,"volume":10737},"2024-10-14",491.3141,494.3466,483.1878,136387100,{"time":10739,"open":10740,"high":10741,"low":10742,"close":10743,"volume":10744},"2024-10-21",488.8167,495.7835,480.6904,490.8681,157155900,{"time":10746,"open":10747,"high":10748,"low":10749,"close":10750,"volume":10751},"2024-10-28",493.9799,496.8439,479.4021,483.049,153148900,{"time":10753,"open":10754,"high":10755,"low":10756,"close":10757,"volume":10758},"2024-11-04",482.4446,510.292,479.8977,509.519,146505000,{"time":10760,"open":10761,"high":10762,"low":10763,"close":10764,"volume":10765},"2024-11-11",510.7379,510.9461,490.0456,492.1069,154710800,{"time":10767,"open":10768,"high":10769,"low":10770,"close":10771,"volume":10772},"2024-11-18",493.6529,502.4035,492.097,501.244,139522600,{"time":10774,"open":10775,"high":10776,"low":10777,"close":10778,"volume":10779},"2024-11-25",505.3171,506.8532,497.4187,505.1585,93223700,{"time":10781,"open":10782,"high":10783,"low":10784,"close":10785,"volume":10786},"2024-12-02",506.4172,521.9859,506.0307,521.748,111763500,{"time":10788,"open":10789,"high":10790,"low":10791,"close":10792,"volume":10793},"2024-12-09",520.8264,528.3779,514.4939,525.7617,129550900,{"time":10795,"open":10796,"high":10797,"low":10798,"close":10799,"volume":10800},"2024-12-16",528.2887,534.3042,504.7126,513.9984,222234000,{"time":10802,"open":10803,"high":10804,"low":10805,"close":10806,"volume":10807},"2024-12-23",515.7106,527.3142,512.3159,518.6984,100161100,{"time":10809,"open":10810,"high":10811,"low":10812,"close":10813,"volume":10814},"2024-12-30",511.7004,515.81,501.9729,514.7479,129150300,{"time":10816,"open":10817,"high":10818,"low":10819,"close":10820,"volume":10821},"2025-01-06",520.1476,524.0188,500.1961,503.442,144110300,{"time":10823,"open":10824,"high":10825,"low":10826,"close":10827,"volume":10828},"2025-01-13",497.4962,520.1972,496.0073,517.8844,180455900,{"time":10830,"open":10831,"high":10832,"low":10833,"close":10834,"volume":10835},"2025-01-20",520.6042,529.8752,516.2169,525.7161,100195900,{"time":10837,"open":10838,"high":10839,"low":10840,"close":10841,"volume":10842},"2025-01-27",507.2238,527.5922,506.3801,518.4304,186801400,{"time":10844,"open":10845,"high":10846,"low":10847,"close":10848,"volume":10849},"2025-02-03",509.6755,528.1679,507.2734,519.0557,136801700,{"time":10851,"open":10852,"high":10853,"low":10854,"close":10855,"volume":10856},"2025-02-10",523.3238,534.8581,518.0929,534.1732,111765100,{"time":10858,"open":10859,"high":10860,"low":10861,"close":10862,"volume":10863},"2025-02-17",535.7415,536.8136,521.8251,522.1924,113876500,{"time":10865,"open":10866,"high":10867,"low":10868,"close":10869,"volume":10870},"2025-02-24",523.9791,525.1603,493.2578,504.4148,222768000,{"time":10872,"open":10873,"high":10874,"low":10875,"close":10876,"volume":10877},"2025-03-03",507.74,509.2488,476.979,488.1558,271075300,{"time":10879,"open":10880,"high":10881,"low":10882,"close":10883,"volume":10884},"2025-03-10",479.8774,480.3936,462.9831,476.1154,282526200,{"time":10886,"open":10887,"high":10888,"low":10889,"close":10890,"volume":10891},"2025-03-17",476.0657,482.2497,468.919,477.2867,200262400,{"time":10893,"open":10894,"high":10895,"low":10896,"close":10897,"volume":10898},"2025-03-24",484.8576,490.7029,465.284,466.1688,175063100,{"time":1685,"open":10900,"high":10901,"low":10902,"close":10902,"volume":10903},459.1903,476.726,420.1722,331595700,{"time":11,"open":10905,"high":10906,"low":10907,"close":10908,"volume":10909},406.245,465.0653,400.0121,451.7147,566549900,{"time":10911,"open":10912,"high":10913,"low":10914,"close":10915,"volume":10916},"2025-04-14",461.7152,462.3017,435.173,441.4756,173163000,{"time":1707,"open":10918,"high":10919,"low":10920,"close":10921,"volume":10922},435.6403,470.2942,425.4011,469.7674,236908000,{"time":10924,"open":10925,"high":10926,"low":10927,"close":10928,"volume":10929},"2025-04-28",470.2346,488.0089,459.6972,485.9412,193509100,{"time":10931,"open":10932,"high":10933,"low":10934,"close":10935,"volume":10936},"2025-05-05",481.7362,489.7884,473.9624,485.0863,166447100,{"time":10938,"open":10939,"high":10940,"low":10941,"close":10942,"volume":10943},"2025-05-12",503.9939,518.8456,498.5165,518.4282,243922600,{"time":10945,"open":10946,"high":10947,"low":10948,"close":10949,"volume":10950},"2025-05-19",511.2011,519.9092,502.5922,506.2306,280321900,{"time":10952,"open":10953,"high":10954,"low":10955,"close":10956,"volume":10957},"2025-05-26",513.0998,523.3687,508.9047,516.0422,220039600,{"time":10959,"open":10960,"high":10961,"low":10962,"close":10963,"volume":10964},"2025-06-02",514.1833,529.8999,512.9208,526.7884,233690600,{"time":10966,"open":10967,"high":10968,"low":10969,"close":10970,"volume":10971},"2025-06-09",527.0071,533.6079,522.6232,523.8459,217973800,{"time":10973,"open":10974,"high":10975,"low":10976,"close":10977,"volume":10978},"2025-06-16",527.365,532.2062,521.7782,523.7167,185430000,{"time":10980,"open":10981,"high":10982,"low":10983,"close":10984,"volume":10985},"2025-06-23",524.2849,547.3537,521.1401,545.4629,242300800,{"time":10987,"open":10988,"high":10989,"low":10990,"close":10991,"volume":10992},"2025-06-30",548.6177,554.5293,542.0493,553.554,164697200,{"time":10994,"open":10995,"high":10996,"low":10997,"close":10998,"volume":10999},"2025-07-07",550.8669,554.9573,546.9458,551.5436,198877600,{"time":11001,"open":11002,"high":11003,"low":11004,"close":11005,"volume":11006},"2025-07-14",551.3346,562.0232,548.9163,558.5698,222954200,{"time":11008,"open":11009,"high":11010,"low":11011,"close":11012,"volume":11013},"2025-07-21",559.3959,564.979,555.9325,563.6554,195987400,{"time":11015,"open":11016,"high":11017,"low":11018,"close":11019,"volume":11020},"2025-07-28",565.0187,571.8758,549.0357,551.2252,254410200,{"time":11022,"open":11023,"high":11024,"low":11025,"close":11026,"volume":11027},"2025-08-04",556.3704,572.0151,556.2709,571.7961,217878600,{"time":11029,"open":11030,"high":11031,"low":11032,"close":11033,"volume":11034},"2025-08-11",571.9354,580.524,568.8304,574.5728,211370700,{"time":11036,"open":11037,"high":11038,"low":11039,"close":11040,"volume":11041},"2025-08-18",573.677,575.0007,556.1615,569.2285,258303700,{"time":11043,"open":11044,"high":11045,"low":11046,"close":11044,"volume":11047},"2025-08-25",567.666,575.2295,565.8149,207893100,{"time":11049,"open":11050,"high":11051,"low":11052,"close":11053,"volume":11054},"2025-09-01",558.6196,578.3346,556.8581,573.2988,235975800,{"time":11056,"open":11057,"high":11058,"low":11059,"close":11060,"volume":11061},"2025-09-08",575.5978,585.0422,574.2742,583.848,235178700,{"time":11063,"open":11064,"high":11065,"low":11066,"close":11067,"volume":11068},"2025-09-15",585.6195,597.1738,581.5691,596.4772,269952600,{"time":11070,"open":11071,"high":11072,"low":11073,"close":11074,"volume":11075},"2025-09-22",595.5646,600.6759,586.3582,593.801,296898200,{"time":11077,"open":11078,"high":11079,"low":11080,"close":11081,"volume":11082},"2025-09-29",596.9296,605.1197,593.9305,600.9848,232013800,{"time":11084,"open":11085,"high":11086,"low":11087,"close":11088,"volume":11089},"2025-10-06",606.2356,610.9484,586.9062,587.3546,293967200,{"time":11091,"open":11092,"high":11093,"low":11094,"close":11095,"volume":11096},"2025-10-13",597.4975,606.0961,587.9823,601.7321,340888200,{"time":11098,"open":11099,"high":11100,"low":11101,"close":11102,"volume":11103},"2025-10-20",604.9303,616.1693,597.5573,614.8541,242255500,{"time":11105,"open":11106,"high":11107,"low":11108,"close":11109,"volume":11110},"2025-10-27",622.2472,634.6917,621.759,626.7806,310650800,{"time":11112,"open":11113,"high":11114,"low":11115,"close":11116,"volume":11117},"2025-11-03",632.7985,633.5059,596.4912,607.5209,303624100,{"time":11119,"open":11120,"high":11121,"low":11122,"close":11123,"volume":11124},"2025-11-10",616.6675,622.5859,594.9966,606.6441,299654000,{"time":11126,"open":11127,"high":11128,"low":11129,"close":11130,"volume":11131},"2025-11-17",604.0934,611.7953,578.6264,587.9225,441376600,{"time":11133,"open":11134,"high":11135,"low":11136,"close":11137,"volume":11138},"2025-11-24",593.1136,617.0661,592.994,616.9963,183157000,{"time":11140,"open":11141,"high":11142,"low":11143,"close":11144,"volume":11145},"2025-12-01",611.3967,626.6311,610.2908,623.2036,244023000,{"time":11147,"open":11148,"high":11149,"low":11150,"close":11151,"volume":11152},"2025-12-08",624.9274,626.9201,609.135,611.3868,269081300,{"time":11154,"open":11155,"high":11100,"low":11156,"close":11157,"volume":11158},"2025-12-15",616.1195,598.0953,614.8043,314590900,{"time":11160,"open":11161,"high":11162,"low":11163,"close":11164,"volume":11165},"2025-12-22",619.8863,624.0465,616.3147,622.4203,132252000,{"time":11167,"open":11168,"high":11169,"low":11170,"close":11171,"volume":11172},"2025-12-29",618.6392,621.3827,608.7127,611.6757,166290800,{"time":11174,"open":11175,"high":11176,"low":11177,"close":11178,"volume":11179},"2026-01-05",617.8611,626.4608,615.2672,625.1738,234970800,{"time":11181,"open":11182,"high":11183,"low":11184,"close":11185,"volume":11186},"2026-01-12",620.844,628.5159,613.1123,619.7965,269461800,{"time":11188,"open":11189,"high":11190,"low":11191,"close":11192,"volume":11193},"2026-01-19",609.0918,623.9268,605.62,621.2531,247727400,{"time":11195,"open":11196,"high":11197,"low":11198,"close":11199,"volume":11200},"2026-01-26",621.7419,635.1003,616.8135,620.405,271266600,{"time":11202,"open":11203,"high":11204,"low":11205,"close":11206,"volume":11207},"2026-02-02",617.2426,628.4959,593.3589,608.2139,379478800,{"time":11209,"open":11210,"high":11211,"low":11212,"close":11213,"volume":11214},"2026-02-09",606.1088,616.0654,595.015,600.502,319928000,{"time":11216,"open":11217,"high":11218,"low":11219,"close":11220,"volume":11221},"2026-02-16",596.9704,608.9121,591.9423,607.3758,268352600,{"time":11223,"open":11224,"high":11225,"low":11226,"close":11227,"volume":11228},"2026-02-23",605.181,615.377,597.6388,605.8594,338897600,{"time":11230,"open":11231,"high":11232,"low":11233,"close":11234,"volume":11235},"2026-03-02",597.4492,611.4362,590.4757,598.3372,419128700,{"time":11237,"open":11238,"high":11239,"low":11240,"close":11241,"volume":11242},"2026-03-09",592.8302,611.8453,589.937,592.3214,352244000,{"time":11244,"open":11245,"high":11246,"low":11247,"close":11248,"volume":11249},"2026-03-16",598.6265,604.4727,577.1771,580.6888,319874100,{"time":11251,"open":11252,"high":11253,"low":11254,"close":11255,"volume":11256},"2026-03-23",589.8718,594.4268,560.9536,561.9625,372356800,{"time":1724,"open":11258,"high":11259,"low":11260,"close":11261,"volume":11262},566.7572,587.0948,554.9901,584.3378,296857400,{"time":11264,"open":11265,"high":11266,"low":11267,"close":11268,"volume":11269},"2026-04-06",585.5865,612.9964,577.7651,610.3992,220018700,{"time":11271,"open":11272,"high":11273,"low":11274,"close":11275,"volume":11276},"2026-04-13",608.8109,649.2865,607.4424,648.1377,228805100,{"time":11278,"open":11279,"high":11280,"low":11281,"close":11282,"volume":11283},"2026-04-20",647.3286,663.7806,641.505,663.1512,199750300,{"time":11285,"open":11286,"high":11287,"low":11288,"close":11289,"volume":11290},"2026-04-27",662.6718,675.2279,653.0923,673.41,178384600,{"time":11292,"open":11293,"high":11294,"low":11295,"close":11294,"volume":11296},"2026-05-04",673.9194,710.4492,668.1657,198521100,{"time":11298,"open":11299,"high":11300,"low":11301,"close":11302,"volume":11303},"2026-05-11",709.5802,721.2374,695.8753,708.1518,207024800,{"time":11305,"open":11306,"high":11307,"low":11308,"close":11309,"volume":11310},"2026-05-18",710.7589,721.3273,694.4868,716.7523,202975200,{"time":11312,"open":11313,"high":11314,"low":11315,"close":11316,"volume":11317},"2026-05-25",725.1631,740.8159,723.3651,737.4995,139785100,{"time":11319,"open":11320,"high":11321,"low":11322,"close":11323,"volume":11324},"2026-06-01",736.2309,747.8282,703.5468,704.286,244635200,{"time":11326,"open":11327,"high":11328,"low":11329,"close":11330,"volume":11331},"2026-06-08",717.022,724.8634,685.6165,720.5482,327635300,{"time":11333,"open":11334,"high":11335,"low":11336,"close":11337,"volume":11338},"2026-06-15",737.2897,743.9425,720.0586,739.807,193882800,{"time":11340,"open":11341,"high":11342,"low":11343,"close":11344,"volume":11345},"2026-06-22",742.02,745.45,702.81,706.52,246103000,{"time":11347,"open":11348,"high":11349,"low":11350,"close":11351,"volume":11352},"2026-06-29",713.99,737.62,705.17,712.6,178824500,{"time":11354,"open":11355,"high":11356,"low":11357,"close":11358,"volume":11359},"2026-07-06",719.93,726.39,700.91,725.51,168377300,{"time":11361,"open":11362,"high":11363,"low":11364,"close":11365,"volume":11366},"2026-07-13",717.72,724.36,686.76,695.33,192139400,{"time":11368,"open":11369,"high":11370,"low":11371,"close":11372,"volume":11373},"2026-07-20",702.16,710.05,682.48,684.23,174013400,{"time":11375,"open":11376,"high":11377,"low":11378,"close":11379,"volume":11380},"2026-07-27",691.68,695.77,661.14,687.99,268607700,{"time":12,"open":11382,"high":11383,"low":11384,"close":13,"volume":11385},688.3,728.54,685.82,135500430,"Supabase",[11388,11391,11394,11397,11400,11403,11406,11409,11412,11414,11417,11420,11423,11426,11429,11432,11435,11437,11440,11443,11446,11449,11452,11455,11458,11461,11464,11466,11468,11471,11474,11477,11480,11483,11486,11489,11492,11495,11498,11501,11504,11507,11510,11513,11517,11520,11523,11526,11529,11532,11535,11538,11541,11544,11547,11550,11552,11555,11557,11559,11561,11564,11567,11570,11573,11576,11579,11581,11584,11587,11590,11593,11595,11598,11601,11604,11607,11610,11613,11616,11618,11621,11624,11627,11630,11632,11635,11638,11641,11643,11646,11649,11652,11655,11658,11661,11664,11667,11670,11673,11676,11679,11682,11685,11688,11691,11694,11697,11700,11703,11705,11708,11711,11714,11717,11720,11723,11726,11729,11732,11735,11738,11741,11744,11747,11750,11753,11756,11759,11762,11765,11768,11771,11774,11777,11780,11783,11786,11789,11792,11795,11798,11801,11804,11807,11810,11813,11816,11819,11822,11825,11828,11831,11834,11837,11840,11843,11846,11849,11852,11855,11858,11861,11864,11867,11870,11873,11876,11879,11882,11884,11887,11890,11893,11896,11899,11902,11905,11908,11911,11914,11917,11920,11923,11926,11929,11932,11935,11938,11941,11944,11947,11950,11953,11956,11959],{"date":3069,"price":261,"returns":11389,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},null,{"date":3074,"price":11392,"returns":11393,"isSignal":10},17.28,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3081,"price":11395,"returns":11396,"isSignal":10},17.27,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3087,"price":11398,"returns":11399,"isSignal":10},17.31,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3093,"price":11401,"returns":11402,"isSignal":10},17.33,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3099,"price":11404,"returns":11405,"isSignal":10},17.6,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3106,"price":11407,"returns":11408,"isSignal":10},17.98,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3113,"price":11410,"returns":11411,"isSignal":10},18.1,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3120,"price":806,"returns":11413,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3126,"price":11415,"returns":11416,"isSignal":10},18.37,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3130,"price":11418,"returns":11419,"isSignal":10},18.52,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3135,"price":11421,"returns":11422,"isSignal":10},18.49,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3142,"price":11424,"returns":11425,"isSignal":10},18.8,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3147,"price":11427,"returns":11428,"isSignal":10},19.14,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3153,"price":11430,"returns":11431,"isSignal":10},19.59,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3159,"price":11433,"returns":11434,"isSignal":10},19.77,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3166,"price":1138,"returns":11436,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3172,"price":11438,"returns":11439,"isSignal":10},20.44,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3178,"price":11441,"returns":11442,"isSignal":10},20.67,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3183,"price":11444,"returns":11445,"isSignal":10},20.91,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3189,"price":11447,"returns":11448,"isSignal":10},21.15,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3196,"price":11450,"returns":11451,"isSignal":10},21.26,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1115,"price":11453,"returns":11454,"isSignal":10},27.32,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1133,"price":11456,"returns":11457,"isSignal":10},27.14,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1150,"price":11459,"returns":11460,"isSignal":10},26.96,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3811,"price":11462,"returns":11463,"isSignal":10},26.9,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":3817,"price":1194,"returns":11465,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4172,"price":1220,"returns":11467,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1169,"price":11469,"returns":11470,"isSignal":10},31.36,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1187,"price":11472,"returns":11473,"isSignal":10},31.05,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4197,"price":11475,"returns":11476,"isSignal":10},30.87,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1204,"price":11478,"returns":11479,"isSignal":10},30.77,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1219,"price":11481,"returns":11482,"isSignal":10},30.46,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1237,"price":11484,"returns":11485,"isSignal":10},30.14,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1255,"price":11487,"returns":11488,"isSignal":10},29.7,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1273,"price":11490,"returns":11491,"isSignal":10},29.56,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4234,"price":11493,"returns":11494,"isSignal":10},29.3,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1291,"price":11496,"returns":11497,"isSignal":10},29.17,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4245,"price":11499,"returns":11500,"isSignal":10},29.62,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4252,"price":11502,"returns":11503,"isSignal":10},30.07,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4258,"price":11505,"returns":11506,"isSignal":10},30.44,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4265,"price":11508,"returns":11509,"isSignal":10},30.76,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4272,"price":11511,"returns":11512,"isSignal":10},31.34,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":59,"price":11514,"returns":11515,"isSignal":390,"signalType":11516},38.33,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},"STATISTICAL",{"date":1314,"price":11518,"returns":11519,"isSignal":10},37.26,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1330,"price":11521,"returns":11522,"isSignal":10},36.48,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4769,"price":11524,"returns":11525,"isSignal":10},35.94,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4776,"price":11527,"returns":11528,"isSignal":10},35.66,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4783,"price":11530,"returns":11531,"isSignal":10},35.49,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1344,"price":11533,"returns":11534,"isSignal":10},34.94,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1359,"price":11536,"returns":11537,"isSignal":10},34.73,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1373,"price":11539,"returns":11540,"isSignal":10},34.62,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4807,"price":11542,"returns":11543,"isSignal":10},34.6,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4813,"price":11545,"returns":11546,"isSignal":10},35.08,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4820,"price":11548,"returns":11549,"isSignal":10},35.42,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4827,"price":798,"returns":11551,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4893,"price":11553,"returns":11554,"isSignal":10},39.01,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4900,"price":945,"returns":11556,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4907,"price":906,"returns":11558,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4914,"price":4315,"returns":11560,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4921,"price":11562,"returns":11563,"isSignal":10},36.36,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4928,"price":11565,"returns":11566,"isSignal":10},36.24,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4935,"price":11568,"returns":11569,"isSignal":10},36.67,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4956,"price":11571,"returns":11572,"isSignal":10},37.85,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4963,"price":11574,"returns":11575,"isSignal":10},37.61,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4970,"price":11577,"returns":11578,"isSignal":10},36.93,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":78,"price":654,"returns":11580,"isSignal":390,"signalType":11516},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":4983,"price":11582,"returns":11583,"isSignal":10},35,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":98,"price":11585,"returns":11586,"isSignal":390,"signalType":11516},33.37,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":117,"price":11588,"returns":11589,"isSignal":390,"signalType":11516},31.27,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":135,"price":11591,"returns":11592,"isSignal":390,"signalType":11516},29.2,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":153,"price":118,"returns":11594,"isSignal":390,"signalType":11516},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1406,"price":11596,"returns":11597,"isSignal":10},25.56,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1424,"price":11599,"returns":11600,"isSignal":10},24.77,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":172,"price":11602,"returns":11603,"isSignal":390,"signalType":11516},24.41,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":194,"price":11605,"returns":11606,"isSignal":390,"signalType":11516},23.5,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1452,"price":11608,"returns":11609,"isSignal":10},23.38,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1470,"price":11611,"returns":11612,"isSignal":10},22.77,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5048,"price":11614,"returns":11615,"isSignal":10},22.53,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5055,"price":766,"returns":11617,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5062,"price":11619,"returns":11620,"isSignal":10},23.06,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5068,"price":11622,"returns":11623,"isSignal":10},23.37,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5075,"price":11625,"returns":11626,"isSignal":10},23.55,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5081,"price":11628,"returns":11629,"isSignal":10},23.52,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5088,"price":11622,"returns":11631,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5095,"price":11633,"returns":11634,"isSignal":10},23.35,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5102,"price":11636,"returns":11637,"isSignal":10},23.41,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5108,"price":11639,"returns":11640,"isSignal":10},23.45,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5115,"price":11608,"returns":11642,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5122,"price":11644,"returns":11645,"isSignal":10},23.16,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5129,"price":11647,"returns":11648,"isSignal":10},22.7,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5136,"price":11650,"returns":11651,"isSignal":10},22.24,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5142,"price":11653,"returns":11654,"isSignal":10},22.06,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5149,"price":11656,"returns":11657,"isSignal":10},22.37,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5156,"price":11659,"returns":11660,"isSignal":10},23.12,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5163,"price":11662,"returns":11663,"isSignal":10},24.14,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5170,"price":11665,"returns":11666,"isSignal":10},24.85,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5177,"price":11668,"returns":11669,"isSignal":10},25.55,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5184,"price":11671,"returns":11672,"isSignal":10},26.11,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5191,"price":11674,"returns":11675,"isSignal":10},26.4,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5198,"price":11677,"returns":11678,"isSignal":10},26.47,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5205,"price":11680,"returns":11681,"isSignal":10},26.51,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5211,"price":11683,"returns":11684,"isSignal":10},26.77,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5218,"price":11686,"returns":11687,"isSignal":10},27.15,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5225,"price":11689,"returns":11690,"isSignal":10},27.52,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5232,"price":11692,"returns":11693,"isSignal":10},27.96,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5239,"price":11695,"returns":11696,"isSignal":10},28.41,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5246,"price":11698,"returns":11699,"isSignal":10},28.46,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5253,"price":11701,"returns":11702,"isSignal":10},28.17,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5260,"price":739,"returns":11704,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5267,"price":11706,"returns":11707,"isSignal":10},28.76,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5274,"price":11709,"returns":11710,"isSignal":10},29.23,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5281,"price":11712,"returns":11713,"isSignal":10},29.89,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5288,"price":11715,"returns":11716,"isSignal":10},30.63,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5294,"price":11718,"returns":11719,"isSignal":10},31.06,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5301,"price":11721,"returns":11722,"isSignal":10},31.28,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":5307,"price":11724,"returns":11725,"isSignal":10},31.43,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":6041,"price":11727,"returns":11728,"isSignal":10},42.88,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":216,"price":11730,"returns":11731,"isSignal":390,"signalType":11516},95.52,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7575,"price":11733,"returns":11734,"isSignal":10},95.66,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7582,"price":11736,"returns":11737,"isSignal":10},94.41,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7589,"price":11739,"returns":11740,"isSignal":10},92.86,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7596,"price":11742,"returns":11743,"isSignal":10},90.42,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1489,"price":11745,"returns":11746,"isSignal":10},89.28,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7609,"price":11748,"returns":11749,"isSignal":10},89.39,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7616,"price":11751,"returns":11752,"isSignal":10},89.35,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7733,"price":11754,"returns":11755,"isSignal":10},96.01,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":7740,"price":11757,"returns":11758,"isSignal":10},95.63,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":237,"price":11760,"returns":11761,"isSignal":390,"signalType":11516},144.77,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":257,"price":11763,"returns":11764,"isSignal":390,"signalType":11516},143.39,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":8643,"price":11766,"returns":11767,"isSignal":10},141.01,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9071,"price":11769,"returns":11770,"isSignal":10},196.3,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":277,"price":11772,"returns":11773,"isSignal":390,"signalType":11516},183.89,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":297,"price":11775,"returns":11776,"isSignal":390,"signalType":11516},174.43,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9090,"price":11778,"returns":11779,"isSignal":10},170.33,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1554,"price":11781,"returns":11782,"isSignal":10},306.73,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9835,"price":11784,"returns":11785,"isSignal":10},312.85,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9842,"price":11787,"returns":11788,"isSignal":10},304.12,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9849,"price":11790,"returns":11791,"isSignal":10},294.2,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":317,"price":11793,"returns":11794,"isSignal":390,"signalType":11516},285.4,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":337,"price":11796,"returns":11797,"isSignal":390,"signalType":11516},276.19,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1579,"price":11799,"returns":11800,"isSignal":10},272.91,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9874,"price":11802,"returns":11803,"isSignal":10},271.65,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1596,"price":11805,"returns":11806,"isSignal":10},268,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":355,"price":11808,"returns":11809,"isSignal":390,"signalType":11516},262.97,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1617,"price":11811,"returns":11812,"isSignal":10},263.79,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1634,"price":11814,"returns":11815,"isSignal":10},259.04,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1650,"price":11817,"returns":11818,"isSignal":10},257.12,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9911,"price":11820,"returns":11821,"isSignal":10},257.78,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9918,"price":11823,"returns":11824,"isSignal":10},262.78,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9925,"price":11826,"returns":11827,"isSignal":10},266.53,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9932,"price":11829,"returns":11830,"isSignal":10},273.54,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9939,"price":11832,"returns":11833,"isSignal":10},279.82,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9946,"price":11835,"returns":11836,"isSignal":10},285.49,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9953,"price":11838,"returns":11839,"isSignal":10},286.64,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9960,"price":11841,"returns":11842,"isSignal":10},283.11,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9967,"price":11844,"returns":11845,"isSignal":10},280.17,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9974,"price":11847,"returns":11848,"isSignal":10},272.75,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9981,"price":11850,"returns":11851,"isSignal":10},264.15,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9988,"price":11853,"returns":11854,"isSignal":10},256.91,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":9995,"price":11856,"returns":11857,"isSignal":10},251.96,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1667,"price":11859,"returns":11860,"isSignal":10},243.67,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10008,"price":11862,"returns":11863,"isSignal":10},241.16,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10015,"price":11865,"returns":11866,"isSignal":10},242.61,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10022,"price":11868,"returns":11869,"isSignal":10},242.26,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10029,"price":11871,"returns":11872,"isSignal":10},245.57,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10036,"price":11874,"returns":11875,"isSignal":10},249.85,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10043,"price":11877,"returns":11878,"isSignal":10},251.98,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10050,"price":11880,"returns":11881,"isSignal":10},254.01,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10057,"price":11817,"returns":11883,"isSignal":10},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10064,"price":11885,"returns":11886,"isSignal":10},254.6,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10071,"price":11888,"returns":11889,"isSignal":10},251.44,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10078,"price":11891,"returns":11892,"isSignal":10},247.66,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10085,"price":11894,"returns":11895,"isSignal":10},243.38,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10092,"price":11897,"returns":11898,"isSignal":10},243.3,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10099,"price":11900,"returns":11901,"isSignal":10},244.92,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10106,"price":11903,"returns":11904,"isSignal":10},250.09,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10113,"price":11906,"returns":11907,"isSignal":10},257.15,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10120,"price":11909,"returns":11910,"isSignal":10},262.59,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10127,"price":11912,"returns":11913,"isSignal":10},266.21,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10134,"price":11915,"returns":11916,"isSignal":10},267.85,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10141,"price":11918,"returns":11919,"isSignal":10},268.37,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10148,"price":11921,"returns":11922,"isSignal":10},265.19,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10155,"price":11924,"returns":11925,"isSignal":10},266.17,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10162,"price":11927,"returns":11928,"isSignal":10},268.09,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10169,"price":11930,"returns":11931,"isSignal":10},273.55,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10176,"price":11933,"returns":11934,"isSignal":10},277.1,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10183,"price":11936,"returns":11937,"isSignal":10},282.58,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10190,"price":11939,"returns":11940,"isSignal":10},284.68,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10197,"price":11942,"returns":11943,"isSignal":10},286.78,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10204,"price":11945,"returns":11946,"isSignal":10},287.13,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10211,"price":11948,"returns":11949,"isSignal":10},288.38,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":10218,"price":11951,"returns":11952,"isSignal":10},291.6,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1685,"price":11954,"returns":11955,"isSignal":10},431.29,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":11,"price":11957,"returns":11958,"isSignal":390,"signalType":11516},423.36,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1707,"price":11960,"returns":11961,"isSignal":10},415.37,{"1m":11390,"3m":11390,"6m":11390,"1y":11390},[11963,11966,11968,11970,11972,11974,11976,11978,11980,11982,11984,11986,11988,11990,11992,11994,11996,11998,12000,12002,12004,12006,12008,12010,12012,12014,12016,12018,12020,12022,12024,12026,12028,12030,12032,12034,12036,12038,12040,12042,12044,12046,12048,12050,12052,12054,12056,12058,12060,12062,12064,12066,12068,12070,12072,12074,12076,12078,12080,12082,12084,12086,12088,12090,12092,12094,12096,12098,12100,12102,12104,12106,12108,12110,12112,12114,12116,12118,12120,12122,12124,12126,12128,12130,12132,12134],{"date":493,"price":2347,"returns":11964,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},"OSCILLATOR",{"date":506,"price":2353,"returns":11967,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":520,"price":1925,"returns":11969,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":534,"price":2362,"returns":11971,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":550,"price":2368,"returns":11973,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":566,"price":2373,"returns":11975,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":580,"price":2379,"returns":11977,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":594,"price":2385,"returns":11979,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":608,"price":2430,"returns":11981,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":623,"price":2436,"returns":11983,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":639,"price":2442,"returns":11985,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":653,"price":2448,"returns":11987,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":667,"price":2454,"returns":11989,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":683,"price":2460,"returns":11991,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":699,"price":2465,"returns":11993,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":711,"price":2591,"returns":11995,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":728,"price":2604,"returns":11997,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":743,"price":2610,"returns":11999,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":758,"price":2616,"returns":12001,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":773,"price":2622,"returns":12003,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":788,"price":2628,"returns":12005,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":802,"price":2634,"returns":12007,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":817,"price":2824,"returns":12009,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":833,"price":2829,"returns":12011,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":850,"price":2835,"returns":12013,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":865,"price":2854,"returns":12015,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":883,"price":2860,"returns":12017,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":900,"price":2866,"returns":12019,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":919,"price":2872,"returns":12021,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":938,"price":2878,"returns":12023,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":957,"price":2883,"returns":12025,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":977,"price":2889,"returns":12027,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":997,"price":2895,"returns":12029,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1012,"price":2901,"returns":12031,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1028,"price":2907,"returns":12033,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1045,"price":2913,"returns":12035,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1063,"price":2952,"returns":12037,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1080,"price":2958,"returns":12039,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1097,"price":2964,"returns":12041,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1115,"price":3795,"returns":12043,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1133,"price":3801,"returns":12045,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1150,"price":3807,"returns":12047,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1169,"price":4187,"returns":12049,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1187,"price":4193,"returns":12051,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1204,"price":4206,"returns":12053,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1219,"price":4212,"returns":12055,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1237,"price":4218,"returns":12057,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1255,"price":4224,"returns":12059,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1273,"price":4230,"returns":12061,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1291,"price":4237,"returns":12063,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":59,"price":4753,"returns":12065,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1314,"price":4759,"returns":12067,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1330,"price":4765,"returns":12069,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1344,"price":4791,"returns":12071,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1359,"price":4797,"returns":12073,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1373,"price":4803,"returns":12075,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":98,"price":4992,"returns":12077,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":117,"price":4998,"returns":12079,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":135,"price":5004,"returns":12081,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":153,"price":5009,"returns":12083,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1406,"price":5015,"returns":12085,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1424,"price":5021,"returns":12087,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":172,"price":5026,"returns":12089,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":194,"price":5032,"returns":12091,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1452,"price":5038,"returns":12093,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1470,"price":5044,"returns":12095,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1489,"price":7605,"returns":12097,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":237,"price":8633,"returns":12099,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":257,"price":8639,"returns":12101,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":297,"price":9086,"returns":12103,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1522,"price":9784,"returns":12105,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1539,"price":9797,"returns":12107,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1554,"price":9803,"returns":12109,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":317,"price":9858,"returns":12111,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":337,"price":9864,"returns":12113,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1579,"price":9870,"returns":12115,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1596,"price":9883,"returns":12117,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":355,"price":9889,"returns":12119,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1617,"price":9895,"returns":12121,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1634,"price":9901,"returns":12123,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1650,"price":9907,"returns":12125,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1667,"price":10004,"returns":12127,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1685,"price":10902,"returns":12129,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":11,"price":10907,"returns":12131,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1707,"price":10920,"returns":12133,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},{"date":1724,"price":11260,"returns":12135,"isSignal":390,"signalType":11965},{"1m":11390,"3m":11390,"6m":11390,"1y":11390},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]