[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTsDsNatfFbKITlq6CN1S1jWXcdi2UnAa16pIeSlckb8":3,"$fI10grS-p-DX_WArewV2ZQTNV5xsmnfPSEPr1RsJ3Qkw":933},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":49,"signals":53,"strategies":287,"isLive":268},"QQEW","First Trust NASDAQ-100 Equal Weighted Index Fund","나스닥 100 동일가중","정상",1,false,"2025-04-07","2026-08-03",160.67,3.44,11,{"1m":16,"3m":22,"6m":27,"1y":33,"18m":38,"2y":44},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},6.9,5.7,73,9.6,3.1,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":14},16.1,18.6,100,19.3,{"avg":28,"median":29,"positiveRate":30,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},20.1,20.4,91,26.5,20.3,{"avg":34,"median":35,"positiveRate":25,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},31.3,26.1,37.5,47.8,{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},44.9,37.3,9,51.1,72.1,{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},56.4,45.8,67.7,96.9,{"statistical":50,"oscillator":52},{"proximity":51,"prerequisite":9,"active":9},10.8,{"active":9},[54,76,97,119,141,163,185,208,230,250,269],{"date":55,"price":56,"returns":57,"maxReturns":64,"peakWeeks":70,"partial":75},"2010-05-03",18.02,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":63},-2.01,3.07,16.48,31.65,22.82,29.86,{"1m":65,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},6.64,16.68,33.63,34.08,38.6,{"1m":8,"3m":8,"6m":71,"1y":72,"18m":73,"2y":74},26,52,53,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":77,"price":78,"returns":79,"maxReturns":86,"peakWeeks":92,"partial":96},"2015-08-24",39.74,{"1m":80,"3m":81,"6m":82,"1y":83,"18m":84,"2y":85},-3.51,4.84,-3.95,8.7,22.12,28.62,{"1m":87,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},2.33,6.03,9.82,22.81,34.04,{"1m":93,"3m":94,"6m":94,"1y":72,"18m":95,"2y":25},3,10,78,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":100,"maxReturns":107,"peakWeeks":114,"partial":118},"2018-10-29",56.76,{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},1.56,4.04,15.24,18.64,17.06,45.07,{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},3.17,4.3,15.27,18.77,36.61,57.99,{"1m":8,"3m":115,"6m":71,"1y":72,"18m":116,"2y":117},13,68,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":135,"partial":140},"2018-12-17",50.57,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},12.93,21.12,26.99,41.78,52.66,93.82,{"1m":130,"3m":131,"6m":132,"1y":126,"18m":133,"2y":134},13.23,24.27,29.38,55.29,94.22,{"1m":136,"3m":115,"6m":137,"1y":72,"18m":138,"2y":139},4,19,77,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":144,"maxReturns":151,"peakWeeks":158,"partial":162},"2018-12-24",52.26,{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},10.41,18.62,23.22,37.41,44.52,86.19,{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},10.61,20.23,25.18,37.9,50.3,87.92,{"1m":136,"3m":159,"6m":160,"1y":72,"18m":95,"2y":161},12,18,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":164,"price":165,"returns":166,"maxReturns":173,"peakWeeks":180,"partial":184},"2020-03-09",62.03,{"1m":167,"3m":168,"6m":169,"1y":170,"18m":171,"2y":172},3.59,20.26,31.07,60.18,82.84,53.15,{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},5.11,26.6,43.79,71.33,85.21,90.37,{"1m":136,"3m":115,"6m":181,"1y":182,"18m":138,"2y":183},25,49,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":188,"maxReturns":195,"peakWeeks":202,"partial":207},"2020-03-16",53.58,{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},27.03,44.06,52.3,84.95,110.25,92.29,{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},27.84,46.54,66.45,98.32,114.39,120.37,{"1m":136,"3m":159,"6m":203,"1y":204,"18m":205,"2y":206},24,48,76,87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":211,"maxReturns":218,"peakWeeks":224,"partial":229},"2022-05-09",90.17,{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":217},-2.16,10.21,1.87,7,14.58,32.48,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":40},4.87,10.49,11.27,11.37,23,{"1m":93,"3m":115,"6m":225,"1y":226,"18m":227,"2y":228},14,38,64,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":233,"maxReturns":240,"peakWeeks":246,"partial":249},"2022-06-13",83.51,{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},5.74,5.55,6.21,26.11,37.31,45.84,{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},8.22,20.14,27.56,38.35,48.25,{"1m":247,"3m":41,"6m":41,"1y":72,"18m":95,"2y":248},2,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":251,"price":252,"returns":253,"maxReturns":258,"peakWeeks":264,"partial":267},"2025-03-31",108.74,{"1m":254,"3m":189,"6m":255,"1y":256,"18m":257,"2y":257},14.03,31.12,17.32,47.75,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},14.46,27.12,31.8,34.74,49.15,{"1m":136,"3m":115,"6m":71,"1y":265,"18m":266,"2y":266},40,61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},true,{"date":10,"price":270,"returns":271,"maxReturns":277,"peakWeeks":283,"partial":286},114.84,{"1m":272,"3m":273,"6m":274,"1y":275,"18m":276,"2y":276},8.78,18.74,20.44,10.84,39.9,{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":282},9.46,20.37,25.23,27.58,41.23,{"1m":136,"3m":159,"6m":71,"1y":284,"18m":285,"2y":285},39,60,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"statistical":288,"oscillator":354},{"name":289,"marker":290,"events":291,"summary":347},"Signal A","노란색 A",[292,297,302,307,312,317,322,327,332,337,342],{"date":55,"price":56,"returns":293,"maxReturns":294,"peakWeeks":295,"partial":296},{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":63},{"1m":65,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":8,"3m":8,"6m":71,"1y":72,"18m":73,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":77,"price":78,"returns":298,"maxReturns":299,"peakWeeks":300,"partial":301},{"1m":80,"3m":81,"6m":82,"1y":83,"18m":84,"2y":85},{"1m":87,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},{"1m":93,"3m":94,"6m":94,"1y":72,"18m":95,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":303,"maxReturns":304,"peakWeeks":305,"partial":306},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},{"1m":8,"3m":115,"6m":71,"1y":72,"18m":116,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":308,"maxReturns":309,"peakWeeks":310,"partial":311},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":126,"18m":133,"2y":134},{"1m":136,"3m":115,"6m":137,"1y":72,"18m":138,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":313,"maxReturns":314,"peakWeeks":315,"partial":316},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},{"1m":136,"3m":159,"6m":160,"1y":72,"18m":95,"2y":161},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":164,"price":165,"returns":318,"maxReturns":319,"peakWeeks":320,"partial":321},{"1m":167,"3m":168,"6m":169,"1y":170,"18m":171,"2y":172},{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":136,"3m":115,"6m":181,"1y":182,"18m":138,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":323,"maxReturns":324,"peakWeeks":325,"partial":326},{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":201},{"1m":136,"3m":159,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":328,"maxReturns":329,"peakWeeks":330,"partial":331},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":217},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":40},{"1m":93,"3m":115,"6m":225,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":333,"maxReturns":334,"peakWeeks":335,"partial":336},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":41,"6m":41,"1y":72,"18m":95,"2y":248},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":251,"price":252,"returns":338,"maxReturns":339,"peakWeeks":340,"partial":341},{"1m":254,"3m":189,"6m":255,"1y":256,"18m":257,"2y":257},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},{"1m":136,"3m":115,"6m":71,"1y":265,"18m":266,"2y":266},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":10,"price":270,"returns":343,"maxReturns":344,"peakWeeks":345,"partial":346},{"1m":272,"3m":273,"6m":274,"1y":275,"18m":276,"2y":276},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":282},{"1m":136,"3m":159,"6m":71,"1y":284,"18m":285,"2y":285},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"1m":348,"3m":349,"6m":350,"1y":351,"18m":352,"2y":353},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":14},{"avg":28,"median":29,"positiveRate":30,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":25,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},{"name":355,"marker":356,"events":357,"summary":904},"Signal B","보라색 B",[358,375,393,407,422,437,451,466,482,499,518,535,554,572,588,605,624,640,658,677,693,698,703,724,741,758,774,790,795,813,833,854,859,864,880,892],{"date":359,"price":360,"returns":361,"maxReturns":368,"peakWeeks":371,"partial":374},"2008-01-07",18.25,{"1m":362,"3m":363,"6m":364,"1y":365,"18m":366,"2y":367},-1.78,-3.37,-7.75,-37.64,-27.33,0.27,{"1m":108,"3m":369,"6m":370,"1y":370,"18m":370,"2y":370},4.16,9.37,{"1m":93,"3m":372,"6m":373,"1y":373,"18m":373,"2y":373},6,21,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":376,"price":377,"returns":378,"maxReturns":385,"peakWeeks":389,"partial":392},"2008-01-14",17.88,{"1m":379,"3m":380,"6m":381,"1y":382,"18m":383,"2y":384},0.05,2.88,-2.09,-37.81,-20.61,1.08,{"1m":386,"3m":387,"6m":388,"1y":388,"18m":388,"2y":388},5.31,6.32,11.63,{"1m":247,"3m":390,"6m":391,"1y":391,"18m":391,"2y":391},5,20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":394,"price":395,"returns":396,"maxReturns":403,"peakWeeks":405,"partial":406},"2008-01-21",17.93,{"1m":397,"3m":398,"6m":399,"1y":400,"18m":401,"2y":402},0.3,3.88,-2.89,-40.22,-15.35,-2.92,{"1m":372,"3m":372,"6m":404,"1y":404,"18m":404,"2y":404},11.3,{"1m":136,"3m":136,"6m":137,"1y":137,"18m":137,"2y":137},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":408,"price":409,"returns":410,"maxReturns":417,"peakWeeks":420,"partial":421},"2008-01-28",18.82,{"1m":411,"3m":412,"6m":413,"1y":414,"18m":415,"2y":416},-6.82,1.1,-8.9,-42.92,-19.18,-10.09,{"1m":418,"3m":419,"6m":372,"1y":372,"18m":372,"2y":372},0.96,2.74,{"1m":93,"3m":115,"6m":160,"1y":160,"18m":160,"2y":160},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":423,"price":424,"returns":425,"maxReturns":432,"peakWeeks":435,"partial":436},"2008-03-03",17.13,{"1m":426,"3m":427,"6m":428,"1y":429,"18m":430,"2y":431},7.02,12.61,-2.02,-43.89,-7.78,7.99,{"1m":433,"3m":434,"6m":434,"1y":434,"18m":434,"2y":434},7.97,16.46,{"1m":136,"3m":115,"6m":115,"1y":115,"18m":115,"2y":115},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":438,"price":439,"returns":440,"maxReturns":446,"peakWeeks":449,"partial":450},"2008-03-10",17.16,{"1m":419,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},9.75,-1.92,-37.6,-3.81,9.56,{"1m":447,"3m":448,"6m":448,"1y":448,"18m":448,"2y":448},7.8,16.28,{"1m":93,"3m":159,"6m":159,"1y":159,"18m":159,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":464,"partial":465},"2008-03-17",17.21,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},6.88,6.67,-2.8,-36.5,-2.23,9.96,{"1m":462,"3m":463,"6m":463,"1y":463,"18m":463,"2y":463},7.51,15.97,{"1m":247,"3m":14,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":467,"price":468,"returns":469,"maxReturns":475,"peakWeeks":479,"partial":481},"2008-07-14",17.5,{"1m":470,"3m":471,"6m":472,"1y":473,"18m":474,"2y":367},4.13,-31.01,-36.49,-18.91,3.24,{"1m":476,"3m":476,"6m":476,"1y":476,"18m":477,"2y":478},4.44,5.15,64.41,{"1m":136,"3m":136,"6m":136,"1y":136,"18m":95,"2y":480},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":483,"price":484,"returns":485,"maxReturns":491,"peakWeeks":495,"partial":498},"2008-10-06",11.7,{"1m":486,"3m":487,"6m":488,"1y":39,"18m":489,"2y":490},-1,-2.78,5.87,65.92,67.48,{"1m":492,"3m":492,"6m":492,"1y":493,"18m":489,"2y":494},18.55,46.44,145.85,{"1m":8,"3m":8,"6m":8,"1y":496,"18m":95,"2y":497},50,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":500,"price":501,"returns":502,"maxReturns":509,"peakWeeks":515,"partial":517},"2008-10-13",12.07,{"1m":503,"3m":504,"6m":505,"1y":506,"18m":507,"2y":508},-10.94,-7.94,5.54,41.35,62.47,65.28,{"1m":510,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},4.79,5.92,43.15,65.02,138.3,{"1m":8,"3m":8,"6m":71,"1y":72,"18m":95,"2y":516},81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":519,"price":520,"returns":521,"maxReturns":528,"peakWeeks":532,"partial":534},"2008-10-20",10.75,{"1m":522,"3m":523,"6m":524,"1y":525,"18m":526,"2y":527},-11.02,-0.34,19.6,57.61,86.3,86.84,{"1m":529,"3m":529,"6m":524,"1y":530,"18m":526,"2y":531},17.49,61.23,167.56,{"1m":247,"3m":247,"6m":71,"1y":72,"18m":95,"2y":533},80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":536,"price":159,"returns":537,"maxReturns":544,"peakWeeks":550,"partial":553},"2008-10-27",{"1m":538,"3m":539,"6m":540,"1y":541,"18m":542,"2y":543},-12.43,-10.47,10.48,33.31,62.92,70.74,{"1m":545,"3m":545,"6m":546,"1y":547,"18m":548,"2y":549},5.28,12.06,44.46,67.45,139.74,{"1m":8,"3m":8,"6m":71,"1y":551,"18m":95,"2y":552},51,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":555,"price":556,"returns":557,"maxReturns":564,"peakWeeks":570,"partial":571},"2008-11-03",11.59,{"1m":558,"3m":559,"6m":560,"1y":561,"18m":562,"2y":563},-8.28,0.86,15.53,43.33,55.55,81.18,{"1m":565,"3m":566,"6m":567,"1y":568,"18m":569,"2y":569},2.89,3.12,19.13,49.65,148.35,{"1m":8,"3m":41,"6m":71,"1y":496,"18m":95,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":573,"price":520,"returns":574,"maxReturns":581,"peakWeeks":585,"partial":587},"2008-11-10",{"1m":575,"3m":576,"6m":577,"1y":578,"18m":579,"2y":580},1.68,5.63,19.76,58.37,71.38,91.74,{"1m":582,"3m":583,"6m":584,"1y":530,"18m":531,"2y":531},5.47,11.1,28.34,{"1m":136,"3m":586,"6m":181,"1y":182,"18m":138,"2y":138},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":589,"price":590,"returns":591,"maxReturns":597,"peakWeeks":603,"partial":604},"2008-11-17",9.57,{"1m":529,"3m":592,"6m":593,"1y":594,"18m":595,"2y":596},11.25,37.15,75.24,85.02,117.09,{"1m":598,"3m":599,"6m":600,"1y":601,"18m":602,"2y":602},20.7,24.86,44.23,81.47,200.69,{"1m":136,"3m":215,"6m":203,"1y":72,"18m":205,"2y":205},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":606,"price":607,"returns":608,"maxReturns":615,"peakWeeks":621,"partial":623},"2008-11-24",10.51,{"1m":609,"3m":610,"6m":611,"1y":612,"18m":613,"2y":614},3.18,-2.84,30.03,59.81,71.91,98.78,{"1m":616,"3m":617,"6m":618,"1y":619,"18m":620,"2y":620},9.9,13.68,31.33,65.23,173.78,{"1m":93,"3m":372,"6m":223,"1y":551,"18m":622,"2y":622},75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":625,"price":626,"returns":627,"maxReturns":633,"peakWeeks":637,"partial":639},"2008-12-01",10.63,{"1m":460,"3m":628,"6m":629,"1y":630,"18m":631,"2y":632},-9.53,32,62.13,66.17,101.88,{"1m":460,"3m":634,"6m":91,"1y":635,"18m":636,"2y":636},12.43,64.68,170.75,{"1m":136,"3m":390,"6m":71,"1y":72,"18m":638,"2y":638},74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":641,"price":168,"returns":642,"maxReturns":648,"peakWeeks":655,"partial":657},"2011-08-22",{"1m":643,"3m":644,"6m":146,"1y":645,"18m":646,"2y":647},0.18,-1.53,17.18,27.16,46.93,{"1m":649,"3m":650,"6m":651,"1y":652,"18m":653,"2y":654},7.26,11.95,19.8,23.28,29.76,49.9,{"1m":93,"3m":41,"6m":181,"1y":656,"18m":95,"2y":117},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":659,"price":660,"returns":661,"maxReturns":668,"peakWeeks":675,"partial":676},"2016-02-01",35.94,{"1m":662,"3m":663,"6m":664,"1y":665,"18m":666,"2y":667},8.51,7.83,19.04,30.66,44.73,61.91,{"1m":669,"3m":670,"6m":671,"1y":672,"18m":673,"2y":674},9.22,13.18,19.51,30.71,48.19,68.56,{"1m":136,"3m":94,"6m":181,"1y":72,"18m":138,"2y":161},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":678,"price":679,"returns":680,"maxReturns":687,"peakWeeks":691,"partial":692},"2016-02-08",35.59,{"1m":681,"3m":682,"6m":683,"1y":684,"18m":685,"2y":686},10.72,8.5,20.8,33.85,43.39,54.42,{"1m":681,"3m":688,"6m":683,"1y":689,"18m":568,"2y":690},14.29,33.96,70.22,{"1m":136,"3m":41,"6m":71,"1y":72,"18m":205,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":694,"maxReturns":695,"peakWeeks":696,"partial":697},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},{"1m":8,"3m":115,"6m":71,"1y":72,"18m":116,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":699,"maxReturns":700,"peakWeeks":701,"partial":702},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},{"1m":136,"3m":159,"6m":160,"1y":72,"18m":95,"2y":161},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":704,"price":705,"returns":706,"maxReturns":713,"peakWeeks":720,"partial":723},"2020-03-23",59.35,{"1m":707,"3m":708,"6m":709,"1y":710,"18m":711,"2y":712},13.76,27.27,38.85,68.79,89.48,74.81,{"1m":714,"3m":715,"6m":716,"1y":717,"18m":718,"2y":719},15.43,32.36,50.28,79.06,93.57,98.96,{"1m":93,"3m":115,"6m":223,"1y":721,"18m":622,"2y":722},47,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":725,"price":726,"returns":727,"maxReturns":734,"peakWeeks":739,"partial":740},"2022-02-14",100.32,{"1m":728,"3m":729,"6m":730,"1y":731,"18m":732,"2y":733},2.71,-12.63,-4.26,-3.45,2.59,19.31,{"1m":735,"3m":736,"6m":736,"1y":736,"18m":737,"2y":738},2.78,7.21,10.55,20.76,{"1m":136,"3m":372,"6m":372,"1y":372,"18m":205,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":742,"price":743,"returns":744,"maxReturns":751,"peakWeeks":756,"partial":757},"2022-02-21",101.89,{"1m":745,"3m":746,"6m":747,"1y":748,"18m":749,"2y":750},1.82,-7.95,-9.49,-8.12,1.85,18.34,{"1m":752,"3m":753,"6m":753,"1y":753,"18m":754,"2y":755},2.39,5.56,8.85,18.92,{"1m":136,"3m":390,"6m":390,"1y":390,"18m":622,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":759,"price":760,"returns":761,"maxReturns":768,"peakWeeks":772,"partial":773},"2022-03-07",94.99,{"1m":762,"3m":763,"6m":764,"1y":765,"18m":766,"2y":767},7.82,-7.13,-1.85,-3.78,11.65,28.02,{"1m":769,"3m":769,"6m":769,"1y":769,"18m":770,"2y":771},13.22,16.75,29.92,{"1m":93,"3m":93,"6m":93,"1y":93,"18m":19,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":775,"price":776,"returns":777,"maxReturns":783,"peakWeeks":787,"partial":789},"2022-03-14",103.04,{"1m":778,"3m":779,"6m":780,"1y":413,"18m":781,"2y":782},-2.29,-18.95,-14.45,2.12,16.18,{"1m":784,"3m":784,"6m":784,"1y":784,"18m":785,"2y":786},4.39,7.64,19.78,{"1m":247,"3m":247,"6m":247,"1y":247,"18m":788,"2y":161},72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":791,"maxReturns":792,"peakWeeks":793,"partial":794},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":217},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":40},{"1m":93,"3m":115,"6m":225,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":796,"price":797,"returns":798,"maxReturns":804,"peakWeeks":808,"partial":812},"2022-05-16",87.66,{"1m":799,"3m":590,"6m":800,"1y":801,"18m":802,"2y":803},-4.73,3.38,12.76,21.31,38.8,{"1m":805,"3m":259,"6m":259,"1y":806,"18m":807,"2y":282},7.88,14.56,26.53,{"1m":247,"3m":115,"6m":115,"1y":809,"18m":810,"2y":811},37,63,96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":814,"price":815,"returns":816,"maxReturns":823,"peakWeeks":829,"partial":832},"2022-05-23",93.8,{"1m":817,"3m":818,"6m":819,"1y":820,"18m":821,"2y":822},-4.1,-1.68,-2.58,7.03,14.72,30,{"1m":824,"3m":825,"6m":825,"1y":826,"18m":827,"2y":828},0.81,6.97,7.29,18.24,31.99,{"1m":8,"3m":159,"6m":159,"1y":72,"18m":830,"2y":831},62,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":834,"price":835,"returns":836,"maxReturns":843,"peakWeeks":850,"partial":853},"2022-10-10",80.04,{"1m":837,"3m":838,"6m":839,"1y":840,"18m":841,"2y":842},14.76,15.16,22.15,28.53,48.29,58.75,{"1m":844,"3m":845,"6m":846,"1y":847,"18m":848,"2y":849},15.13,19.11,25.46,38.56,54.67,58.85,{"1m":136,"3m":41,"6m":851,"1y":852,"18m":622,"2y":139},16,42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":251,"price":252,"returns":855,"maxReturns":856,"peakWeeks":857,"partial":858},{"1m":254,"3m":189,"6m":255,"1y":256,"18m":257,"2y":257},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},{"1m":136,"3m":115,"6m":71,"1y":265,"18m":266,"2y":266},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":10,"price":270,"returns":860,"maxReturns":861,"peakWeeks":862,"partial":863},{"1m":272,"3m":273,"6m":274,"1y":275,"18m":276,"2y":276},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":282},{"1m":136,"3m":159,"6m":71,"1y":284,"18m":285,"2y":285},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":865,"price":866,"returns":867,"maxReturns":873,"peakWeeks":877,"partial":879},"2025-04-21",120.32,{"1m":868,"3m":869,"6m":870,"1y":871,"18m":872,"2y":872},6.6,15.75,19.94,15.21,33.54,{"1m":616,"3m":869,"6m":874,"1y":875,"18m":876,"2y":876},20.64,21.78,34.8,{"1m":136,"3m":115,"6m":71,"1y":809,"18m":878,"2y":878},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":268,"2y":268},{"date":881,"price":882,"returns":883,"maxReturns":887,"peakWeeks":890,"partial":891},"2026-03-23",123.28,{"1m":884,"3m":885,"6m":886,"1y":886,"18m":886,"2y":886},12.44,25.28,30.33,{"1m":888,"3m":889,"6m":889,"1y":889,"18m":889,"2y":889},12.81,31.56,{"1m":136,"3m":94,"6m":94,"1y":94,"18m":94,"2y":94},{"1m":9,"3m":9,"6m":268,"1y":268,"18m":268,"2y":268},{"date":893,"price":894,"returns":895,"maxReturns":899,"peakWeeks":902,"partial":903},"2026-03-30",127.58,{"1m":896,"3m":897,"6m":898,"1y":898,"18m":898,"2y":898},8.97,23.54,25.94,{"1m":900,"3m":901,"6m":901,"1y":901,"18m":901,"2y":901},9.18,27.13,{"1m":136,"3m":41,"6m":41,"1y":41,"18m":41,"2y":41},{"1m":9,"3m":9,"6m":268,"1y":268,"18m":268,"2y":268},{"1m":905,"3m":910,"6m":914,"1y":918,"18m":923,"2y":928},{"avg":21,"median":906,"positiveRate":907,"samples":908,"avgMaxReturn":909,"avgPeakWeeks":93},2.7,69,36,8.4,{"avg":911,"median":136,"positiveRate":266,"samples":908,"avgMaxReturn":912,"avgPeakWeeks":913},4.1,13.4,8.2,{"avg":915,"median":913,"positiveRate":830,"samples":916,"avgMaxReturn":917,"avgPeakWeeks":160},9.2,34,18.3,{"avg":919,"median":920,"positiveRate":921,"samples":916,"avgMaxReturn":822,"avgPeakWeeks":922},13.6,16.2,65,34.2,{"avg":924,"median":925,"positiveRate":138,"samples":656,"avgMaxReturn":926,"avgPeakWeeks":927},29.6,21.3,55.2,61.2,{"avg":929,"median":930,"positiveRate":480,"samples":656,"avgMaxReturn":931,"avgPeakWeeks":932},45.4,45.1,74.1,74.7,{"symbol":4,"prices":934,"source":7664,"isStored":268,"signals":7665,"oscillatorSignals":8044,"displayRange":8118,"indicator":8119,"signalVersion":8120,"interval":8121,"isLive":268},[935,942,948,954,961,968,974,981,987,994,999,1006,1012,1017,1024,1028,1035,1042,1048,1054,1061,1066,1072,1078,1085,1091,1096,1102,1106,1113,1120,1126,1133,1140,1146,1152,1159,1166,1173,1180,1187,1189,1195,1201,1207,1213,1220,1224,1229,1233,1240,1246,1252,1259,1265,1271,1277,1283,1290,1297,1302,1308,1314,1321,1327,1333,1338,1344,1349,1355,1361,1367,1373,1380,1386,1393,1400,1407,1413,1420,1427,1430,1436,1439,1443,1450,1456,1460,1465,1469,1474,1480,1484,1489,1494,1501,1505,1507,1511,1516,1522,1525,1529,1533,1536,1541,1547,1552,1556,1561,1567,1570,1574,1581,1588,1595,1601,1607,1614,1619,1626,1631,1637,1643,1648,1655,1661,1666,1671,1677,1682,1688,1694,1698,1704,1709,1714,1719,1726,1732,1738,1745,1750,1755,1762,1766,1773,1779,1785,1792,1796,1803,1808,1814,1821,1827,1832,1839,1846,1853,1860,1864,1870,1877,1881,1887,1892,1897,1904,1909,1916,1923,1929,1936,1942,1947,1954,1960,1967,1974,1980,1985,1991,1998,2005,2011,2017,2021,2026,2030,2037,2043,2049,2055,2060,2064,2071,2078,2084,2091,2098,2104,2110,2116,2122,2128,2133,2140,2146,2153,2158,2165,2172,2178,2185,2190,2194,2199,2206,2212,2219,2224,2231,2237,2244,2250,2256,2263,2269,2275,2281,2287,2293,2299,2305,2312,2319,2326,2333,2340,2345,2351,2358,2364,2371,2378,2385,2392,2399,2404,2410,2416,2423,2429,2435,2441,2447,2452,2458,2464,2469,2475,2481,2488,2495,2501,2505,2510,2516,2521,2527,2534,2541,2548,2555,2561,2568,2574,2580,2587,2593,2599,2604,2609,2615,2620,2627,2634,2641,2648,2653,2657,2663,2670,2674,2681,2687,2693,2700,2707,2714,2721,2728,2734,2740,2747,2753,2760,2767,2773,2779,2785,2792,2799,2805,2812,2817,2824,2830,2836,2842,2848,2854,2860,2866,2873,2880,2886,2891,2898,2904,2910,2915,2922,2928,2935,2942,2949,2955,2961,2968,2975,2982,2988,2993,3000,3006,3013,3020,3026,3032,3038,3044,3051,3057,3063,3070,3077,3084,3090,3096,3102,3109,3116,3121,3128,3135,3141,3148,3154,3161,3166,3170,3177,3184,3191,3198,3205,3212,3219,3225,3232,3237,3243,3250,3256,3262,3268,3275,3282,3288,3295,3302,3308,3314,3320,3325,3330,3335,3342,3349,3356,3363,3369,3376,3381,3388,3395,3402,3409,3415,3422,3429,3435,3442,3449,3455,3462,3469,3476,3482,3488,3494,3500,3507,3513,3520,3525,3531,3538,3544,3551,3557,3563,3570,3577,3584,3590,3596,3602,3608,3614,3620,3626,3633,3640,3647,3653,3660,3667,3674,3681,3688,3695,3702,3709,3715,3722,3728,3734,3741,3748,3755,3762,3768,3775,3782,3787,3793,3799,3804,3810,3816,3822,3829,3835,3841,3846,3852,3858,3865,3872,3879,3886,3893,3900,3906,3912,3919,3926,3933,3939,3945,3952,3958,3965,3972,3979,3984,3990,3995,4001,4008,4015,4020,4027,4034,4041,4048,4055,4061,4067,4074,4081,4088,4094,4101,4108,4115,4122,4128,4135,4141,4148,4155,4162,4167,4174,4181,4187,4194,4201,4208,4214,4221,4227,4234,4240,4247,4253,4260,4266,4271,4278,4285,4290,4297,4303,4309,4315,4320,4326,4332,4339,4345,4351,4358,4365,4372,4379,4386,4392,4399,4406,4412,4419,4426,4432,4439,4446,4453,4460,4467,4473,4480,4487,4493,4499,4505,4510,4517,4523,4530,4537,4544,4550,4556,4563,4569,4576,4583,4590,4597,4604,4609,4616,4623,4630,4636,4642,4647,4654,4659,4666,4673,4680,4687,4694,4701,4707,4714,4721,4727,4733,4737,4744,4751,4757,4763,4769,4776,4781,4788,4795,4802,4809,4815,4821,4827,4834,4841,4848,4854,4859,4866,4873,4880,4886,4891,4898,4905,4911,4918,4925,4930,4936,4942,4947,4954,4961,4968,4975,4982,4987,4994,5000,5006,5013,5019,5024,5030,5036,5043,5050,5057,5064,5071,5078,5085,5090,5097,5103,5109,5116,5122,5129,5136,5143,5150,5157,5164,5171,5178,5184,5191,5198,5205,5212,5219,5224,5231,5236,5242,5249,5256,5262,5268,5275,5281,5288,5295,5302,5308,5314,5320,5326,5333,5340,5347,5353,5359,5365,5371,5377,5384,5391,5398,5405,5412,5418,5425,5432,5439,5446,5452,5458,5464,5471,5478,5485,5492,5499,5506,5513,5520,5527,5533,5539,5545,5552,5559,5565,5571,5578,5585,5592,5597,5604,5610,5617,5624,5631,5638,5645,5652,5659,5666,5673,5680,5687,5694,5701,5708,5715,5721,5728,5734,5740,5747,5754,5761,5767,5773,5779,5786,5793,5800,5807,5814,5821,5828,5835,5842,5848,5855,5861,5868,5874,5879,5885,5892,5899,5905,5911,5918,5925,5931,5938,5945,5952,5958,5965,5971,5977,5983,5990,5997,6004,6010,6017,6023,6029,6035,6041,6047,6054,6061,6068,6074,6080,6087,6094,6100,6106,6113,6119,6125,6132,6137,6141,6148,6155,6162,6169,6176,6183,6190,6196,6202,6206,6213,6220,6226,6233,6239,6246,6253,6260,6267,6274,6281,6288,6294,6301,6308,6315,6322,6328,6335,6340,6347,6354,6361,6368,6375,6382,6389,6395,6402,6409,6415,6422,6429,6436,6443,6450,6457,6463,6470,6477,6484,6491,6498,6505,6512,6519,6526,6533,6540,6546,6552,6558,6565,6572,6579,6586,6593,6600,6606,6612,6619,6626,6633,6639,6646,6653,6660,6666,6673,6680,6687,6694,6700,6707,6714,6721,6726,6732,6738,6745,6751,6758,6765,6771,6777,6784,6791,6798,6805,6812,6819,6825,6832,6839,6846,6853,6860,6867,6873,6880,6887,6894,6901,6908,6914,6921,6928,6935,6942,6948,6953,6960,6966,6973,6980,6986,6993,6999,7006,7012,7019,7025,7031,7038,7045,7052,7059,7066,7073,7080,7086,7093,7100,7107,7114,7121,7127,7134,7141,7147,7154,7161,7168,7173,7180,7187,7194,7201,7206,7212,7219,7224,7231,7237,7243,7250,7257,7263,7269,7276,7283,7290,7296,7303,7308,7315,7322,7328,7335,7341,7347,7353,7360,7366,7373,7380,7387,7394,7401,7408,7415,7422,7428,7435,7442,7449,7455,7462,7468,7474,7480,7487,7494,7501,7508,7515,7522,7528,7535,7539,7544,7551,7558,7565,7572,7578,7585,7592,7599,7605,7612,7619,7625,7632,7639,7645,7652,7659],{"time":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2006-05-01",17.8573,18.0924,17.6674,18.0834,206100,{"time":943,"open":944,"high":944,"low":945,"close":946,"volume":947},"2006-05-08",18.5264,17.1792,17.2786,254800,{"time":949,"open":945,"high":950,"low":951,"close":952,"volume":953},"2006-05-15",17.3329,16.6367,16.8266,74100,{"time":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2006-05-22",16.5192,17.3419,16.3112,16.8356,79200,{"time":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2006-05-29",16.7,17.5047,16.5553,17.0345,109900,{"time":969,"open":970,"high":970,"low":971,"close":972,"volume":973},"2006-06-05",17.0797,16.0761,16.3835,263400,{"time":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2006-06-12",16.1394,16.4739,15.398,16.3654,130200,{"time":982,"open":979,"high":983,"low":984,"close":985,"volume":986},"2006-06-19",16.6186,16.1213,16.4107,28900,{"time":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2006-06-26",16.3926,17.134,16.0851,16.6548,112800,{"time":995,"open":996,"high":996,"low":997,"close":984,"volume":998},"2006-07-03",16.9441,16.0942,67300,{"time":1000,"open":1001,"high":1002,"low":1003,"close":1004,"volume":1005},"2006-07-10",16.1665,16.1846,15.1177,15.4161,406700,{"time":1007,"open":1008,"high":1009,"low":1010,"close":1010,"volume":1011},"2006-07-17",15.2262,15.7235,15.0454,147100,{"time":1013,"open":1014,"high":1015,"low":1014,"close":1015,"volume":1016},"2006-07-24",15.2443,15.6511,37400,{"time":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2006-07-31",15.5788,15.8682,15.2895,15.615,38100,{"time":1025,"open":1019,"high":1015,"low":1026,"close":1004,"volume":1027},"2006-08-07",15.3709,65800,{"time":1029,"open":1030,"high":1031,"low":1032,"close":1033,"volume":1034},"2006-08-14",15.5969,16.5282,15.5426,16.4016,22300,{"time":1036,"open":1037,"high":1038,"low":1039,"close":1040,"volume":1041},"2006-08-21",16.2931,16.3564,15.9766,16.1756,159400,{"time":1043,"open":1044,"high":1045,"low":1037,"close":1046,"volume":1047},"2006-08-28",16.3021,17.0436,16.5011,23700,{"time":1049,"open":1050,"high":1051,"low":1050,"close":1052,"volume":1053},"2006-09-04",15.9586,16.6096,16.275,29000,{"time":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2006-09-11",16.058,17.1702,15.9676,16.926,33800,{"time":1062,"open":1063,"high":990,"low":992,"close":1064,"volume":1065},"2006-09-18",17.0164,16.8175,123700,{"time":1067,"open":1068,"high":1069,"low":1070,"close":970,"volume":1071},"2006-09-25",16.7994,17.1882,16.6819,81000,{"time":1073,"open":1074,"high":1075,"low":1068,"close":1076,"volume":1077},"2006-10-02",17.0074,17.4776,17.3781,239900,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2006-10-09",17.4143,17.8212,17.3239,17.8031,199200,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1080,"volume":1090},"2006-10-16",17.6494,17.9116,17.3962,176900,{"time":1092,"open":1069,"high":1093,"low":1069,"close":1094,"volume":1095},"2006-10-23",17.9658,17.4956,103300,{"time":1097,"open":1098,"high":1099,"low":1069,"close":1100,"volume":1101},"2006-10-30",17.568,17.8664,17.4052,127600,{"time":1103,"open":1104,"high":940,"low":1104,"close":1093,"volume":1105},"2006-11-06",17.5409,71300,{"time":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2006-11-13",18.1195,18.4993,18.0201,18.427,52800,{"time":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2006-11-20",18.436,18.6891,18.3817,18.6168,54700,{"time":1121,"open":1122,"high":1123,"low":1124,"close":1124,"volume":1125},"2006-11-27",18.5806,18.7253,18.1014,64000,{"time":1127,"open":1128,"high":1129,"low":1130,"close":1131,"volume":1132},"2006-12-04",18.3004,18.6259,18.228,18.4179,132900,{"time":1134,"open":1135,"high":1136,"low":1137,"close":1138,"volume":1139},"2006-12-11",18.4631,18.9514,18.3094,18.6801,188800,{"time":1141,"open":1142,"high":1143,"low":1144,"close":1144,"volume":1145},"2006-12-18",18.7886,18.8338,18.1557,229200,{"time":1147,"open":1148,"high":1117,"low":1149,"close":1150,"volume":1151},"2006-12-25",18.1738,18.1466,18.219,95500,{"time":1153,"open":1154,"high":1155,"low":1156,"close":1157,"volume":1158},"2007-01-01",18.3998,18.5626,18.0381,18.4541,161800,{"time":1160,"open":1161,"high":1162,"low":1163,"close":1164,"volume":1165},"2007-01-08",18.3908,19.0418,18.3184,19.0237,254300,{"time":1167,"open":1168,"high":1169,"low":1170,"close":1171,"volume":1172},"2007-01-15",19.0689,19.1322,18.4902,18.5987,332400,{"time":1174,"open":1175,"high":1176,"low":1177,"close":1178,"volume":1179},"2007-01-22",18.6349,18.7163,18.2461,18.4089,174400,{"time":1181,"open":1182,"high":1183,"low":1184,"close":1185,"volume":1186},"2007-01-29",18.3546,18.8157,18.3275,18.7615,106700,{"time":1188,"open":1185,"high":1168,"low":1129,"close":1123,"volume":1034},"2007-02-05",{"time":1190,"open":1191,"high":1192,"low":1171,"close":1193,"volume":1194},"2007-02-12",18.7524,19.1231,19.1051,27000,{"time":1196,"open":1197,"high":1198,"low":1197,"close":1199,"volume":1200},"2007-02-19",19.0599,19.3763,19.2859,54500,{"time":1202,"open":1203,"high":1203,"low":1204,"close":1205,"volume":1206},"2007-02-26",19.3311,17.6855,18.1647,207600,{"time":1208,"open":1209,"high":1117,"low":1210,"close":1211,"volume":1212},"2007-03-05",17.8935,17.8211,18.2642,58400,{"time":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2007-03-12",18.2732,18.3727,17.8121,18.0562,24700,{"time":1221,"open":938,"high":1222,"low":938,"close":1176,"volume":1223},"2007-03-19",18.7977,36000,{"time":1225,"open":1226,"high":1226,"low":1227,"close":1131,"volume":1228},"2007-03-26",18.8971,18.2552,17000,{"time":1230,"open":1109,"high":1143,"low":1231,"close":1143,"volume":1232},"2007-04-02",18.2823,13000,{"time":1234,"open":1235,"high":1236,"low":1237,"close":1238,"volume":1239},"2007-04-09",18.9966,19.087,18.6982,19.0508,84500,{"time":1241,"open":1242,"high":1243,"low":1235,"close":1244,"volume":1245},"2007-04-16",19.0327,19.4487,19.304,49200,{"time":1247,"open":1248,"high":1249,"low":1242,"close":1250,"volume":1251},"2007-04-23",19.3944,19.8646,19.7109,308700,{"time":1253,"open":1254,"high":1255,"low":1256,"close":1257,"volume":1258},"2007-04-30",19.6657,19.8465,19.3582,19.738,24900,{"time":1260,"open":1261,"high":1255,"low":1262,"close":1263,"volume":1264},"2007-05-07",19.8103,19.4396,19.6747,36100,{"time":1266,"open":1267,"high":1267,"low":1268,"close":1269,"volume":1270},"2007-05-14",19.8013,19.3854,19.6114,27400,{"time":1272,"open":1273,"high":1274,"low":1262,"close":1275,"volume":1276},"2007-05-21",19.6928,19.9279,19.5662,34300,{"time":1278,"open":1263,"high":1279,"low":1280,"close":1281,"volume":1282},"2007-05-28",20.0906,19.5752,20.0544,12000,{"time":1284,"open":1285,"high":1286,"low":1287,"close":1288,"volume":1289},"2007-06-04",19.9369,20.0364,19.313,19.5933,18500,{"time":1291,"open":1292,"high":1293,"low":1294,"close":1295,"volume":1296},"2007-06-11",19.6566,20.7416,19.5391,20.0725,24000,{"time":1298,"open":1299,"high":1299,"low":1300,"close":1274,"volume":1301},"2007-06-18",20.3709,19.8555,11700,{"time":1303,"open":1261,"high":1304,"low":1305,"close":1306,"volume":1307},"2007-06-25",20.0997,19.747,19.9731,70900,{"time":1309,"open":1310,"high":1311,"low":1310,"close":1312,"volume":1313},"2007-07-02",20.1087,20.4342,20.4252,13200,{"time":1315,"open":1316,"high":1317,"low":1318,"close":1319,"volume":1320},"2007-07-09",20.5427,21.3022,20.3167,20.8592,34400,{"time":1322,"open":1319,"high":1323,"low":1324,"close":1325,"volume":1326},"2007-07-16",21.1756,20.7959,20.9405,92100,{"time":1328,"open":1329,"high":1329,"low":1330,"close":1331,"volume":1332},"2007-07-23",21.2118,19.9007,19.9911,70500,{"time":1334,"open":1335,"high":1336,"low":1263,"close":1305,"volume":1337},"2007-07-30",20.0183,20.3619,37500,{"time":1339,"open":1340,"high":1341,"low":1257,"close":1342,"volume":1343},"2007-08-06",19.7832,20.6512,20.0273,179000,{"time":1345,"open":1281,"high":1346,"low":1191,"close":1347,"volume":1348},"2007-08-13",20.1358,19.4848,74900,{"time":1350,"open":1351,"high":1352,"low":1268,"close":1353,"volume":1354},"2007-08-20",19.512,20.2172,20.172,48200,{"time":1356,"open":1357,"high":1358,"low":1191,"close":1359,"volume":1360},"2007-08-27",20.3076,20.8863,20.4071,78400,{"time":1362,"open":1363,"high":1364,"low":1365,"close":1365,"volume":1366},"2007-09-03",20.597,20.832,20.163,79000,{"time":1368,"open":1369,"high":1370,"low":1371,"close":1316,"volume":1372},"2007-09-10",20.5879,20.7145,19.7199,31400,{"time":1374,"open":1375,"high":1376,"low":1377,"close":1378,"volume":1379},"2007-09-17",20.3799,21.9261,20.2895,20.9315,89200,{"time":1381,"open":1319,"high":1382,"low":1383,"close":1384,"volume":1385},"2007-09-24",21.3112,20.7868,21.2299,47000,{"time":1387,"open":1388,"high":1389,"low":1390,"close":1391,"volume":1392},"2007-10-01",21.4378,22.3691,20.8682,21.8085,88600,{"time":1394,"open":1395,"high":1396,"low":1397,"close":1398,"volume":1399},"2007-10-08",22.4957,22.6042,21.6187,21.9622,45200,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"2007-10-15",22.2064,22.6404,21.2751,21.2841,176400,{"time":1408,"open":1409,"high":1410,"low":1369,"close":1411,"volume":1412},"2007-10-22",21.2208,21.7905,21.5554,226100,{"time":1414,"open":1415,"high":1416,"low":1417,"close":1418,"volume":1419},"2007-10-29",21.0852,21.908,20.6241,21.5463,96900,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1425,"volume":1426},"2007-11-05",21.3293,21.4649,19.4306,20.1177,311600,{"time":1428,"open":1425,"high":1359,"low":1254,"close":1425,"volume":1429},"2007-11-12",207400,{"time":1431,"open":1432,"high":1286,"low":1433,"close":1434,"volume":1435},"2007-11-19",19.9459,19.2136,19.5481,157900,{"time":1437,"open":1280,"high":1316,"low":1433,"close":1318,"volume":1438},"2007-11-26",361500,{"time":1440,"open":1441,"high":1324,"low":1286,"close":1293,"volume":1442},"2007-12-03",20.4613,462200,{"time":1444,"open":1445,"high":1446,"low":1447,"close":1448,"volume":1449},"2007-12-10",20.8411,20.9134,19.9821,20.0002,220800,{"time":1451,"open":1452,"high":1453,"low":1262,"close":1454,"volume":1455},"2007-12-17",19.8917,20.3257,20.2986,124300,{"time":1457,"open":1352,"high":1458,"low":1335,"close":1346,"volume":1459},"2007-12-24",20.5156,105600,{"time":1461,"open":1342,"high":1462,"low":1463,"close":1463,"volume":1464},"2007-12-31",20.0816,18.87,74500,{"time":359,"open":1143,"high":1466,"low":1467,"close":1177,"volume":1468},20.4704,18.1286,387100,{"time":376,"open":1470,"high":1175,"low":1471,"close":1472,"volume":1473},18.4269,17.6313,17.8754,202200,{"time":394,"open":1475,"high":1476,"low":1477,"close":1478,"volume":1479},17.4414,18.3456,16.9712,17.9297,66000,{"time":408,"open":1472,"high":1481,"low":1482,"close":1481,"volume":1483},18.8248,17.7127,99800,{"time":1485,"open":1183,"high":1183,"low":1486,"close":1487,"volume":1488},"2008-02-04",17.6042,17.9206,41300,{"time":1490,"open":1176,"high":1176,"low":1491,"close":1492,"volume":1493},"2008-02-11",17.8483,17.8844,123600,{"time":1495,"open":1496,"high":1497,"low":1498,"close":1499,"volume":1500},"2008-02-18",18.1919,19.0056,17.6222,17.9839,122600,{"time":1502,"open":1487,"high":1503,"low":1104,"close":1104,"volume":1504},"2008-02-25",18.445,109500,{"time":423,"open":1104,"high":1083,"low":1059,"close":990,"volume":1506},175900,{"time":438,"open":1063,"high":1104,"low":1508,"close":1509,"volume":1510},16.7271,17.1611,244000,{"time":452,"open":1512,"high":1094,"low":1513,"close":1514,"volume":1515},16.5101,16.4649,17.2063,148000,{"time":1517,"open":1518,"high":1519,"low":1520,"close":1520,"volume":1521},"2008-03-24",17.4957,18.0291,17.2244,191700,{"time":1523,"open":950,"high":1109,"low":950,"close":1524,"volume":1483},"2008-03-31",18.3365,{"time":1526,"open":1135,"high":1135,"low":1527,"close":1471,"volume":1528},"2008-04-07",17.5861,69100,{"time":1530,"open":1098,"high":1170,"low":1531,"close":1161,"volume":1532},"2008-04-14",17.351,52000,{"time":1534,"open":1137,"high":1176,"low":1519,"close":1129,"volume":1535},"2008-04-21",28200,{"time":1537,"open":1538,"high":1539,"low":1155,"close":1242,"volume":1540},"2008-04-28",18.6711,19.3401,70300,{"time":1542,"open":1193,"high":1543,"low":1544,"close":1545,"volume":1546},"2008-05-05",19.1955,18.6439,18.879,78000,{"time":1548,"open":1549,"high":1257,"low":1549,"close":1550,"volume":1551},"2008-05-12",18.9152,19.6837,63300,{"time":1553,"open":1554,"high":1267,"low":1237,"close":1481,"volume":1555},"2008-05-19",19.6295,155700,{"time":1557,"open":1226,"high":1292,"low":1558,"close":1559,"volume":1560},"2008-05-26",18.8881,19.5843,55400,{"time":1562,"open":1351,"high":1563,"low":1564,"close":1565,"volume":1566},"2008-06-02",19.955,19.096,19.2949,199900,{"time":1568,"open":1244,"high":1248,"low":1161,"close":1143,"volume":1569},"2008-06-09",92400,{"time":1571,"open":1481,"high":1572,"low":1476,"close":1182,"volume":1573},"2008-06-16",19.1232,72300,{"time":1575,"open":1576,"high":1577,"low":1578,"close":1579,"volume":1580},"2008-06-23",18.4423,18.4876,17.4926,17.6102,130700,{"time":1582,"open":1583,"high":1584,"low":1585,"close":1586,"volume":1587},"2008-06-30",17.5107,18.1348,16.9047,17.0494,101200,{"time":1589,"open":1590,"high":1591,"low":1592,"close":1593,"volume":1594},"2008-07-07",17.0856,17.5469,16.552,16.8324,409300,{"time":467,"open":1596,"high":1597,"low":1598,"close":1599,"volume":1600},16.9138,17.6193,16.3982,17.5017,119900,{"time":1602,"open":1591,"high":1603,"low":1604,"close":1605,"volume":1606},"2008-07-21",17.8273,17.1761,17.4112,71100,{"time":1608,"open":1609,"high":1610,"low":1611,"close":1612,"volume":1613},"2008-07-28",17.3841,17.5921,16.9228,17.1489,154000,{"time":1615,"open":1616,"high":1617,"low":1611,"close":1603,"volume":1618},"2008-08-04",17.0042,17.8635,116500,{"time":1620,"open":1621,"high":1622,"low":1623,"close":1624,"volume":1625},"2008-08-11",17.8997,18.2795,17.764,18.2253,143400,{"time":1627,"open":1622,"high":1622,"low":1628,"close":1629,"volume":1630},"2008-08-18",17.5379,17.9177,63700,{"time":1632,"open":1633,"high":1617,"low":1634,"close":1635,"volume":1636},"2008-08-25",17.8363,17.4203,17.574,35800,{"time":1638,"open":1639,"high":1639,"low":1640,"close":1641,"volume":1642},"2008-09-01",17.8454,16.4615,16.7871,166200,{"time":1644,"open":1645,"high":1645,"low":1646,"close":1593,"volume":1647},"2008-09-08",16.959,16.2806,70000,{"time":1649,"open":1650,"high":1651,"low":1652,"close":1653,"volume":1654},"2008-09-15",16.4796,17.1851,15.6023,16.7238,63100,{"time":1656,"open":1657,"high":1657,"low":1658,"close":1659,"volume":1660},"2008-09-22",16.6605,15.8646,16.1721,30800,{"time":1662,"open":1663,"high":1663,"low":1664,"close":1664,"volume":1665},"2008-09-29",15.8284,14.2817,76000,{"time":483,"open":1667,"high":1667,"low":1668,"close":1669,"volume":1670},13.8295,11.1251,11.704,110800,{"time":500,"open":1672,"high":1673,"low":1674,"close":1675,"volume":1676},12.5361,13.8747,11.2608,12.0748,169000,{"time":519,"open":1678,"high":1678,"low":1679,"close":1680,"volume":1681},12.6537,9.7141,10.7543,91500,{"time":536,"open":1683,"high":1684,"low":1685,"close":1686,"volume":1687},10.9352,12.2738,10.4196,12.0024,169500,{"time":555,"open":1689,"high":1690,"low":1691,"close":1692,"volume":1693},12.2557,12.6356,11.297,11.5864,91400,{"time":573,"open":1695,"high":1695,"low":1696,"close":1680,"volume":1697},11.921,10.2387,139600,{"time":589,"open":1699,"high":1700,"low":1701,"close":1702,"volume":1703},10.5553,10.6095,9.0448,9.5694,106900,{"time":606,"open":1705,"high":1706,"low":1705,"close":1707,"volume":1708},9.6508,10.5824,10.5101,54100,{"time":625,"open":1710,"high":1711,"low":1712,"close":1711,"volume":1713},10.3653,10.6276,9.8227,61500,{"time":1715,"open":1716,"high":1717,"low":1718,"close":1683,"volume":1307},"2008-12-08",11.0618,11.3422,10.709,{"time":1720,"open":1721,"high":1722,"low":1723,"close":1724,"volume":1725},"2008-12-15",10.9713,11.5502,10.6186,11.2427,89800,{"time":1727,"open":1728,"high":1728,"low":1729,"close":1730,"volume":1731},"2008-12-22",11.0799,10.7181,10.8447,50400,{"time":1733,"open":1734,"high":1735,"low":1736,"close":1735,"volume":1737},"2008-12-29",10.8719,11.6859,10.5915,63200,{"time":1739,"open":1740,"high":1741,"low":1742,"close":1743,"volume":1744},"2009-01-05",11.6407,11.9482,11.306,11.3784,14700,{"time":1746,"open":1743,"high":1743,"low":1747,"close":1748,"volume":1749},"2009-01-12",10.5734,11.1161,16400,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1729,"volume":1731},"2009-01-19",10.9804,10.9894,10.4015,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"2009-01-26",10.7724,11.3693,10.7,10.7452,45600,{"time":1763,"open":1764,"high":1669,"low":1764,"close":1735,"volume":1765},"2009-02-02",10.6096,25000,{"time":1767,"open":1768,"high":1769,"low":1770,"close":1771,"volume":1772},"2009-02-09",11.6045,11.7492,11.0166,11.3603,25700,{"time":1774,"open":1775,"high":1683,"low":1776,"close":1777,"volume":1778},"2009-02-16",10.899,10.4558,10.6457,45500,{"time":1780,"open":1781,"high":1782,"low":1783,"close":1783,"volume":1784},"2009-02-23",10.3925,10.7362,10.2116,32400,{"time":1786,"open":1787,"high":1788,"low":1789,"close":1790,"volume":1791},"2009-03-02",10.0126,10.2478,9.5151,9.6146,146400,{"time":1793,"open":1794,"high":1782,"low":1794,"close":1718,"volume":1795},"2009-03-09",9.5784,38700,{"time":1797,"open":1798,"high":1799,"low":1800,"close":1801,"volume":1802},"2009-03-16",10.8085,11.2698,10.4648,10.9261,100500,{"time":1804,"open":1724,"high":1805,"low":1806,"close":1735,"volume":1807},"2009-03-23",11.8668,11.1341,65200,{"time":1809,"open":1810,"high":1811,"low":1728,"close":1812,"volume":1813},"2009-03-30",11.4417,12.1833,12.1381,76600,{"time":1815,"open":1816,"high":1817,"low":1818,"close":1819,"volume":1820},"2009-04-06",12.0205,12.4004,11.5683,12.3914,109000,{"time":1822,"open":1819,"high":1823,"low":1824,"close":1825,"volume":1826},"2009-04-13",12.7893,12.0386,12.7441,156700,{"time":1828,"open":1829,"high":1830,"low":1831,"close":1830,"volume":1493},"2009-04-20",12.3009,12.8617,12.2105,{"time":1833,"open":1834,"high":1835,"low":1836,"close":1837,"volume":1838},"2009-04-27",12.6718,13.4496,12.6265,13.2597,208600,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},"2009-05-04",13.4677,13.8024,13.115,13.3863,174600,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},"2009-05-11",13.2054,13.4768,12.6627,12.8798,95600,{"time":1854,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},"2009-05-18",12.9612,13.6486,12.8979,13.124,83900,{"time":1861,"open":1851,"high":1862,"low":1851,"close":1862,"volume":1863},"2009-05-25",13.6667,56300,{"time":1865,"open":1866,"high":1867,"low":1868,"close":1866,"volume":1869},"2009-06-01",14.0285,14.2456,13.4858,449800,{"time":1871,"open":1872,"high":1873,"low":1874,"close":1875,"volume":1876},"2009-06-08",13.9923,14.3631,13.739,14.1099,139300,{"time":1878,"open":1872,"high":1872,"low":1879,"close":1842,"volume":1880},"2009-06-15",13.5039,109800,{"time":1882,"open":1883,"high":1884,"low":1885,"close":1884,"volume":1886},"2009-06-22",13.6305,13.8657,13.2325,82200,{"time":1888,"open":1842,"high":1889,"low":1879,"close":1890,"volume":1891},"2009-06-29",14.0375,13.522,23100,{"time":1893,"open":1894,"high":1835,"low":1895,"close":1837,"volume":1896},"2009-07-06",13.4315,12.9793,58900,{"time":1898,"open":1899,"high":1900,"low":1901,"close":1902,"volume":1903},"2009-07-13",13.2416,14.2275,13.1059,14.1913,30600,{"time":1905,"open":1906,"high":1907,"low":1908,"close":1907,"volume":1838},"2009-07-20",14.3089,15.1772,14.2908,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"2009-07-27",15.1862,15.4485,14.9601,15.2133,206700,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1921,"volume":1922},"2009-08-03",15.3581,15.6656,15.2948,15.6385,124200,{"time":1924,"open":1921,"high":1925,"low":1926,"close":1927,"volume":1928},"2009-08-10",15.7741,15.2676,15.5299,125800,{"time":1930,"open":1931,"high":1932,"low":1933,"close":1934,"volume":1935},"2009-08-17",15.3038,15.756,15.0325,15.7199,163100,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1566},"2009-08-24",15.8013,16.0636,14.2003,15.8374,{"time":1943,"open":1944,"high":1945,"low":1911,"close":1938,"volume":1946},"2009-08-31",15.7922,15.8193,83300,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2009-09-07",15.9912,16.5972,15.9098,16.5068,231000,{"time":1955,"open":1956,"high":1616,"low":1957,"close":1958,"volume":1959},"2009-09-14",16.4163,16.3349,16.8233,109100,{"time":1961,"open":1962,"high":1963,"low":1964,"close":1965,"volume":1966},"2009-09-21",16.8505,17.1399,16.4977,16.6153,98200,{"time":1968,"open":1969,"high":1970,"low":1971,"close":1972,"volume":1973},"2009-09-28",16.6424,16.95,16.0997,16.2445,74700,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1645,"volume":1979},"2009-10-05",16.2897,16.968,16.2625,191500,{"time":1981,"open":1586,"high":1982,"low":1596,"close":1983,"volume":1984},"2009-10-12",17.2846,17.0675,105900,{"time":1986,"open":1987,"high":1988,"low":1958,"close":1989,"volume":1990},"2009-10-19",17.1128,17.3389,16.9499,48500,{"time":1992,"open":1993,"high":1994,"low":1995,"close":1996,"volume":1997},"2009-10-26",16.9771,17.158,15.9188,16.0002,258900,{"time":1999,"open":2000,"high":2001,"low":2002,"close":2003,"volume":2004},"2009-11-02",15.9822,16.6334,15.8827,16.6063,94000,{"time":2006,"open":2007,"high":2008,"low":2007,"close":2009,"volume":2010},"2009-11-09",16.7419,17.167,17.0314,53000,{"time":2012,"open":2008,"high":2013,"low":2014,"close":2015,"volume":2016},"2009-11-16",17.366,16.751,16.7691,90900,{"time":2018,"open":1611,"high":1604,"low":1650,"close":2019,"volume":2020},"2009-11-23",16.7962,43100,{"time":2022,"open":2023,"high":1599,"low":1969,"close":2024,"volume":2025},"2009-11-30",16.7329,17.2303,44500,{"time":2027,"open":2024,"high":1609,"low":1596,"close":2028,"volume":2029},"2009-12-07",17.2665,37600,{"time":2031,"open":2032,"high":2033,"low":2034,"close":2035,"volume":2036},"2009-12-14",17.4384,17.6826,17.2575,17.4655,137200,{"time":2038,"open":2039,"high":2040,"low":2039,"close":2041,"volume":2042},"2009-12-21",17.6012,18.0225,18.0135,201300,{"time":2044,"open":2045,"high":2046,"low":2047,"close":2047,"volume":2048},"2009-12-28",18.0679,18.1223,17.9047,123100,{"time":2050,"open":2051,"high":2052,"low":2051,"close":2053,"volume":2054},"2010-01-04",18.086,18.3217,18.2945,149600,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2045,"volume":1500},"2010-01-11",18.3489,18.4033,17.9319,{"time":2061,"open":2045,"high":2052,"low":2062,"close":2062,"volume":2063},"2010-01-18",17.4061,62800,{"time":2065,"open":2066,"high":2067,"low":2068,"close":2069,"volume":2070},"2010-01-25",17.5239,17.533,16.9075,16.9256,245600,{"time":2072,"open":2073,"high":2074,"low":2075,"close":2076,"volume":2077},"2010-02-01",16.9981,17.397,16.563,16.8984,133400,{"time":2079,"open":2080,"high":2081,"low":2080,"close":2082,"volume":2083},"2010-02-08",16.7443,17.3336,17.2973,50000,{"time":2085,"open":2086,"high":2087,"low":2088,"close":2089,"volume":2090},"2010-02-15",17.4151,17.8503,17.3789,17.814,80400,{"time":2092,"open":2093,"high":2094,"low":2095,"close":2096,"volume":2097},"2010-02-22",17.8231,17.8684,17.5058,17.8594,72700,{"time":2099,"open":2100,"high":2101,"low":2100,"close":2102,"volume":2103},"2010-03-01",17.8956,18.5212,18.503,276800,{"time":2105,"open":2102,"high":2106,"low":2107,"close":2108,"volume":2109},"2010-03-08",18.8294,18.4396,18.8022,524000,{"time":2111,"open":2112,"high":2113,"low":2114,"close":755,"volume":2115},"2010-03-15",18.775,19.1286,18.6481,213000,{"time":2117,"open":2118,"high":2119,"low":2118,"close":2120,"volume":2121},"2010-03-22",18.8566,19.2645,18.9835,115400,{"time":2123,"open":2124,"high":2119,"low":2125,"close":2126,"volume":2127},"2010-03-29",19.1104,19.0198,19.0742,60100,{"time":2129,"open":2130,"high":2131,"low":2132,"close":2131,"volume":1360},"2010-04-05",19.2101,19.4187,19.1014,{"time":2134,"open":2135,"high":2136,"low":2137,"close":2138,"volume":2139},"2010-04-12",19.4821,19.9263,19.4005,19.6181,103600,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2143,"volume":2145},"2010-04-19",19.5093,20.0351,19.3461,103100,{"time":2147,"open":2148,"high":2149,"low":2150,"close":2151,"volume":2152},"2010-04-26",20.0804,20.0986,19.4277,19.5546,110100,{"time":55,"open":2154,"high":2155,"low":2156,"close":2040,"volume":2157},19.5909,28.7744,7.7874,501000,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2163,"volume":2164},"2010-05-10",18.7569,19.2192,18.2129,18.4305,451800,{"time":2166,"open":2167,"high":2168,"low":2169,"close":2170,"volume":2171},"2010-05-17",18.494,18.7387,16.9709,17.7052,382000,{"time":2173,"open":2174,"high":2175,"low":2176,"close":2045,"volume":2177},"2010-05-24",17.4333,18.1313,16.9528,208100,{"time":2179,"open":2180,"high":2181,"low":2182,"close":2183,"volume":2184},"2010-05-31",17.8866,18.3852,17.6146,17.6599,128600,{"time":2186,"open":2183,"high":2187,"low":2188,"close":2187,"volume":2189},"2010-06-07",17.9682,17.0525,126400,{"time":2191,"open":2192,"high":2114,"low":2041,"close":2101,"volume":2193},"2010-06-14",18.1857,306900,{"time":2195,"open":2160,"high":2160,"low":2196,"close":2197,"volume":2198},"2010-06-21",17.6131,17.8039,218800,{"time":2200,"open":2201,"high":2202,"low":2203,"close":2204,"volume":2205},"2010-06-28",17.7948,17.9038,16.4777,16.7774,265400,{"time":2207,"open":2208,"high":2209,"low":2210,"close":2209,"volume":2211},"2010-07-05",16.9863,17.5586,16.6412,193500,{"time":2213,"open":2214,"high":2215,"low":2216,"close":2217,"volume":2218},"2010-07-12",17.5405,18.1218,17.5132,17.5495,106500,{"time":2220,"open":2221,"high":2222,"low":2223,"close":2222,"volume":1802},"2010-07-19",17.7312,18.1763,17.4496,{"time":2225,"open":2226,"high":2227,"low":2228,"close":2229,"volume":2230},"2010-07-26",18.1672,18.4851,17.8402,18.1945,141300,{"time":2232,"open":2057,"high":2233,"low":2234,"close":2235,"volume":2236},"2010-08-02",18.6577,18.3126,18.576,180100,{"time":2238,"open":2239,"high":2240,"low":2241,"close":2242,"volume":2243},"2010-08-09",18.6305,18.7031,17.595,17.7675,69600,{"time":2245,"open":2246,"high":2247,"low":1471,"close":2248,"volume":2249},"2010-08-16",17.6404,18.2036,17.8766,121600,{"time":2251,"open":2252,"high":2253,"low":2254,"close":2241,"volume":2255},"2010-08-23",17.9765,17.9946,17.168,208900,{"time":2257,"open":2258,"high":2259,"low":2260,"close":2261,"volume":2262},"2010-08-30",17.5677,18.3943,17.2134,18.3398,107800,{"time":2264,"open":2265,"high":2266,"low":2215,"close":2267,"volume":2268},"2010-09-06",18.2217,18.5306,18.5033,59900,{"time":2270,"open":2271,"high":2272,"low":2271,"close":2273,"volume":2274},"2010-09-13",18.6032,19.0937,19.0211,337000,{"time":2276,"open":2277,"high":2278,"low":2279,"close":2278,"volume":2280},"2010-09-20",19.0665,19.557,19.0302,210200,{"time":2282,"open":1559,"high":2283,"low":2284,"close":2285,"volume":2286},"2010-09-27",19.6842,19.2754,19.4571,220500,{"time":2288,"open":2289,"high":2290,"low":2272,"close":2291,"volume":2292},"2010-10-04",19.4389,19.7387,19.6024,178000,{"time":2294,"open":2295,"high":2296,"low":2297,"close":2296,"volume":2298},"2010-10-11",19.6478,19.9567,19.3935,116600,{"time":2300,"open":2301,"high":2302,"low":2303,"close":2304,"volume":1681},"2010-10-18",19.9749,20.1202,19.5661,20.0929,{"time":2306,"open":2307,"high":2308,"low":2309,"close":2310,"volume":2311},"2010-10-25",20.2655,20.5562,20.0839,20.4926,118100,{"time":2313,"open":2314,"high":2315,"low":2316,"close":2317,"volume":2318},"2010-11-01",20.5835,21.0286,20.3836,20.9922,113800,{"time":2320,"open":2321,"high":2322,"low":2323,"close":2324,"volume":2325},"2010-11-08",20.9377,21.074,20.5108,20.6198,315300,{"time":2327,"open":2328,"high":2329,"low":2330,"close":2331,"volume":2332},"2010-11-15",20.7379,20.7924,20.2201,20.7742,165600,{"time":2334,"open":2335,"high":2336,"low":2337,"close":2338,"volume":2339},"2010-11-22",20.6743,21.0467,20.4381,20.8923,60200,{"time":2341,"open":2342,"high":2343,"low":2337,"close":2343,"volume":2344},"2010-11-29",20.7561,21.4555,337300,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2348,"volume":2350},"2010-12-06",21.4373,21.6553,21.3283,174200,{"time":2352,"open":2353,"high":2354,"low":2355,"close":2356,"volume":2357},"2010-12-13",21.7098,21.7825,21.4282,21.7371,93300,{"time":2359,"open":2354,"high":2360,"low":2361,"close":2362,"volume":2363},"2010-12-20",21.8129,21.5917,21.74,74400,{"time":2365,"open":2366,"high":2367,"low":2368,"close":2369,"volume":2370},"2010-12-27",21.7309,21.7947,21.503,21.6215,132400,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":2377},"2011-01-03",21.977,22.1229,21.7218,22.0135,147300,{"time":2379,"open":2380,"high":2381,"low":2382,"close":2383,"volume":2384},"2011-01-10",21.9314,22.5148,21.8585,22.5057,73800,{"time":2386,"open":2387,"high":2388,"low":2389,"close":2390,"volume":2391},"2011-01-17",22.5695,22.6789,22.0864,22.1684,66800,{"time":2393,"open":2394,"high":2395,"low":2396,"close":2397,"volume":2398},"2011-01-24",22.2322,22.6698,21.9861,22.0317,75400,{"time":2400,"open":2373,"high":2401,"low":2373,"close":2402,"volume":2403},"2011-01-31",22.7974,22.7609,67900,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2407,"volume":2409},"2011-02-07",22.8065,23.1346,22.6607,189900,{"time":2411,"open":2407,"high":2412,"low":2413,"close":2414,"volume":2415},"2011-02-14",23.4719,23.0253,23.4354,107700,{"time":2417,"open":2418,"high":2419,"low":2420,"close":2421,"volume":2422},"2011-02-21",23.1711,23.1893,22.2687,22.8612,141700,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":1105},"2011-02-28",22.9432,23.0982,22.4237,22.925,{"time":2430,"open":2431,"high":2431,"low":2432,"close":2433,"volume":2434},"2011-03-07",23.0435,22.0226,22.2869,376000,{"time":2436,"open":2394,"high":2437,"low":2438,"close":2439,"volume":2440},"2011-03-14",22.296,21.421,21.7491,608300,{"time":2442,"open":2443,"high":2444,"low":2360,"close":2445,"volume":2446},"2011-03-21",22.059,22.7427,22.5877,162800,{"time":2448,"open":2395,"high":2418,"low":2449,"close":2450,"volume":2451},"2011-03-28",22.4966,23.0891,495200,{"time":2453,"open":2419,"high":2454,"low":2455,"close":2456,"volume":2457},"2011-04-04",23.3261,22.9706,22.9888,291600,{"time":2459,"open":2460,"high":2426,"low":2461,"close":2462,"volume":2463},"2011-04-11",23.0617,22.6971,23.0799,171900,{"time":2465,"open":2466,"high":2467,"low":2381,"close":2467,"volume":2468},"2011-04-18",22.8338,23.5722,241700,{"time":2470,"open":2471,"high":2472,"low":2473,"close":2474,"volume":1642},"2011-04-25",23.5813,23.9915,23.5175,23.8639,{"time":2476,"open":2477,"high":2478,"low":2479,"close":2480,"volume":1455},"2011-05-02",23.9368,24.0826,23.399,23.7271,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2011-05-09",23.7727,24.1647,23.6816,23.9003,101500,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2011-05-16",23.8001,23.8183,23.2805,23.6451,244700,{"time":2496,"open":2479,"high":2497,"low":2498,"close":2499,"volume":2500},"2011-05-23",23.5084,23.007,23.4628,109600,{"time":2502,"open":2503,"high":2483,"low":2455,"close":2455,"volume":2504},"2011-05-30",23.718,79500,{"time":2506,"open":2428,"high":2507,"low":2508,"close":2508,"volume":2509},"2011-06-06",22.9614,22.2596,200900,{"time":2511,"open":2512,"high":2513,"low":2382,"close":2514,"volume":2515},"2011-06-13",22.3507,22.5513,21.9952,200600,{"time":2517,"open":2397,"high":2518,"low":2397,"close":2519,"volume":2520},"2011-06-20",22.6464,22.2627,169800,{"time":2522,"open":2523,"high":2524,"low":2523,"close":2525,"volume":2526},"2011-06-27",22.2993,23.6604,23.6422,534400,{"time":2528,"open":2529,"high":2530,"low":2531,"close":2532,"volume":2533},"2011-07-04",23.6239,24.0989,23.5782,23.9162,491000,{"time":2535,"open":2536,"high":2537,"low":2538,"close":2539,"volume":2540},"2011-07-11",23.6513,23.7883,22.8748,23.0484,254100,{"time":2542,"open":2543,"high":2544,"low":2545,"close":2546,"volume":2547},"2011-07-18",22.9936,23.5417,22.619,23.5051,137000,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2011-07-25",23.3498,23.4686,22.281,22.5733,332100,{"time":2556,"open":2557,"high":2557,"low":2558,"close":2559,"volume":2560},"2011-08-01",22.8657,20.0155,20.6367,1468400,{"time":2562,"open":2563,"high":2564,"low":2565,"close":2566,"volume":2567},"2011-08-08",19.9332,20.6458,19.0197,20.5727,578100,{"time":2569,"open":2570,"high":2571,"low":2572,"close":2572,"volume":2573},"2011-08-15",20.7554,20.9198,19.2024,368400,{"time":641,"open":2575,"high":2576,"low":2577,"close":2578,"volume":2579},19.7231,20.3717,19.2389,20.2621,98800,{"time":2581,"open":2582,"high":2583,"low":2584,"close":2585,"volume":2586},"2011-08-29",20.5818,21.541,20.3352,20.4631,282900,{"time":2588,"open":2589,"high":2590,"low":2589,"close":2591,"volume":2592},"2011-09-05",19.8784,21.1665,20.3991,339800,{"time":2594,"open":2595,"high":2596,"low":2595,"close":2597,"volume":2598},"2011-09-12",20.0885,21.7329,21.6141,170500,{"time":2600,"open":2601,"high":2597,"low":2602,"close":1454,"volume":2603},"2011-09-19",21.3035,19.7322,310600,{"time":2605,"open":2566,"high":2606,"low":2607,"close":2607,"volume":2608},"2011-09-26",21.2213,19.6592,123800,{"time":2610,"open":2611,"high":2612,"low":2613,"close":2591,"volume":2614},"2011-10-03",19.5039,20.6184,18.7274,393100,{"time":2616,"open":2617,"high":2618,"low":2617,"close":2618,"volume":2619},"2011-10-10",20.6823,21.6233,444500,{"time":2621,"open":2622,"high":2623,"low":2624,"close":2625,"volume":2626},"2011-10-17",21.5776,21.7146,20.9107,21.6324,487000,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2633},"2011-10-24",21.6872,22.683,21.3675,22.5368,757100,{"time":2635,"open":2636,"high":2637,"low":2638,"close":2639,"volume":2640},"2011-10-31",22.3267,22.3358,21.3492,22.1348,357700,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"2011-11-07",22.0892,22.4089,21.2944,22.0435,114700,{"time":2649,"open":2650,"high":2651,"low":2571,"close":2571,"volume":2652},"2011-11-14",21.943,22.0709,68500,{"time":2654,"open":2612,"high":2617,"low":2655,"close":2655,"volume":2656},"2011-11-21",19.9515,1251900,{"time":2658,"open":2659,"high":2660,"low":2659,"close":2661,"volume":2662},"2011-11-28",20.4448,21.742,21.3949,105100,{"time":2664,"open":2665,"high":2666,"low":2667,"close":2668,"volume":2669},"2011-12-05",21.7603,21.8334,21.0386,21.4588,318000,{"time":2671,"open":2606,"high":2672,"low":2585,"close":2559,"volume":2673},"2011-12-12",21.4132,79100,{"time":2675,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},"2011-12-19",20.7097,21.2703,20.3078,21.2612,139700,{"time":2682,"open":2683,"high":2684,"low":2685,"close":2686,"volume":2127},"2011-12-26",21.2337,21.307,20.8949,21.0139,{"time":2688,"open":2689,"high":2690,"low":2691,"close":2692,"volume":1095},"2012-01-02",21.4535,21.6183,21.1788,21.5725,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2012-01-09",21.6274,22.2134,21.5633,22.0028,234200,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2012-01-16",22.2043,22.9643,22.186,22.8818,574600,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"2012-01-23",22.9002,23.2573,22.6804,23.1108,576000,{"time":2715,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},"2012-01-30",22.946,23.8707,22.7811,23.8158,146800,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"2012-02-06",23.7517,23.9623,23.5777,23.6785,176500,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2164},"2012-02-13",23.7975,24.2736,23.7242,24.0722,{"time":2735,"open":2736,"high":2737,"low":2730,"close":2738,"volume":2739},"2012-02-20",24.0996,24.1271,24.0356,65300,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},"2012-02-27",23.944,24.2828,23.8341,24.2278,158900,{"time":2748,"open":2749,"high":2749,"low":2750,"close":2751,"volume":2752},"2012-03-05",24.2187,23.5136,24.1729,145600,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2758,"volume":2759},"2012-03-12",24.1637,24.6033,24.0447,24.5849,83600,{"time":2761,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},"2012-03-19",24.5575,24.7498,24.356,24.5758,280300,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2699},"2012-03-26",24.7314,24.9787,24.411,24.6948,{"time":2774,"open":2775,"high":2776,"low":2777,"close":2778,"volume":2145},"2012-04-02",24.6582,24.8871,24.237,24.3652,{"time":2780,"open":2781,"high":2782,"low":2783,"close":2717,"volume":2784},"2012-04-09",24.1088,24.2004,23.6235,164800,{"time":2786,"open":2787,"high":2788,"low":2789,"close":2790,"volume":2791},"2012-04-16",23.8891,24.3744,23.6693,23.8524,67400,{"time":2793,"open":2794,"high":2795,"low":2796,"close":2797,"volume":2798},"2012-04-23",23.5594,24.2919,23.3397,24.2462,242300,{"time":2800,"open":2751,"high":2801,"low":2802,"close":2803,"volume":2804},"2012-04-30",24.53,23.3946,23.4038,86300,{"time":2806,"open":2807,"high":2808,"low":2809,"close":2810,"volume":2811},"2012-05-07",23.3305,23.4862,22.8635,23.1657,369300,{"time":2813,"open":2703,"high":2814,"low":2815,"close":2815,"volume":2816},"2012-05-14",23.1749,21.9204,419700,{"time":2818,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},"2012-05-21",21.9662,22.6255,21.9021,22.4607,166800,{"time":2825,"open":2826,"high":2718,"low":2827,"close":2828,"volume":2829},"2012-05-28",22.5431,21.545,21.6,95100,{"time":2831,"open":2832,"high":2711,"low":2833,"close":2834,"volume":2835},"2012-06-04",21.5816,21.426,22.5156,302200,{"time":2837,"open":2838,"high":2838,"low":2839,"close":2840,"volume":2841},"2012-06-11",22.7079,22.0761,22.6896,121500,{"time":2843,"open":2844,"high":2814,"low":2845,"close":2846,"volume":2847},"2012-06-18",22.5522,22.394,22.651,556500,{"time":2849,"open":2850,"high":2851,"low":2852,"close":2851,"volume":2853},"2012-06-25",22.4674,22.9355,21.981,129500,{"time":2855,"open":2856,"high":2857,"low":2846,"close":2858,"volume":2859},"2012-07-02",23.0365,23.2843,22.807,142600,{"time":2861,"open":2862,"high":2862,"low":2863,"close":2864,"volume":2865},"2012-07-09",22.8437,21.8342,22.3206,142700,{"time":2867,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},"2012-07-16",22.2472,22.8804,21.9627,22.4858,85100,{"time":2874,"open":2875,"high":2876,"low":2877,"close":2878,"volume":2879},"2012-07-23",22.0361,23.0548,21.8066,22.9906,145000,{"time":2881,"open":2882,"high":2883,"low":2884,"close":2878,"volume":2885},"2012-07-30",22.9998,23.0915,22.4307,60700,{"time":2887,"open":2888,"high":2889,"low":2888,"close":2890,"volume":2791},"2012-08-06",23.1191,23.6697,23.5688,{"time":2892,"open":2893,"high":2894,"low":2895,"close":2896,"volume":2897},"2012-08-13",23.6514,23.991,23.4311,23.9359,171600,{"time":2899,"open":2900,"high":2901,"low":2808,"close":2902,"volume":2903},"2012-08-20",23.9175,24.0001,23.7432,202800,{"time":2905,"open":2906,"high":2906,"low":2907,"close":2908,"volume":2909},"2012-08-27",23.734,23.3393,23.5412,72500,{"time":2911,"open":2912,"high":2913,"low":2914,"close":2913,"volume":2090},"2012-09-03",23.5321,24.1195,23.2476,{"time":2916,"open":2917,"high":2918,"low":2919,"close":2920,"volume":2921},"2012-09-10",24.0736,24.5783,23.8717,24.459,86700,{"time":2923,"open":2924,"high":2924,"low":2925,"close":2926,"volume":2927},"2012-09-17",24.4407,24.1837,24.2516,67500,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2933,"volume":2934},"2012-09-24",24.1042,24.1963,23.5147,23.9016,49800,{"time":2936,"open":2937,"high":2938,"low":2939,"close":2940,"volume":2941},"2012-10-01",23.9753,24.399,23.7911,24.1411,92800,{"time":2943,"open":2944,"high":2945,"low":2946,"close":2947,"volume":2948},"2012-10-08",24.095,24.1319,23.3582,23.4411,182400,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2954,"volume":1863},"2012-10-15",23.4687,23.8924,23.1463,23.2016,{"time":2956,"open":2957,"high":2807,"low":2958,"close":2959,"volume":2960},"2012-10-22",23.1832,22.8884,23.1647,41500,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2012-10-29",23.1279,23.5976,23.0082,23.3766,24400,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2012-11-05",23.2845,23.7542,22.8424,22.9621,67600,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2980,"volume":2981},"2012-11-12",22.9989,23.0358,22.3174,22.6305,180500,{"time":2983,"open":2984,"high":2985,"low":2986,"close":2987,"volume":1023},"2012-11-19",22.8608,23.4319,22.8055,23.4226,{"time":2989,"open":2807,"high":2990,"low":2914,"close":2991,"volume":2992},"2012-11-26",23.8463,23.7818,58100,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"2012-12-03",23.874,24.0121,23.5792,23.9384,133800,{"time":3001,"open":3002,"high":3003,"low":3002,"close":3004,"volume":3005},"2012-12-10",23.8555,24.4819,24.1595,80700,{"time":3007,"open":3008,"high":3009,"low":3010,"close":3011,"volume":3012},"2012-12-17",24.2055,24.8134,23.9321,24.2654,330900,{"time":3014,"open":3015,"high":3016,"low":3017,"close":3018,"volume":3019},"2012-12-24",24.1914,24.2469,23.6637,23.7748,127900,{"time":3021,"open":3022,"high":3023,"low":3022,"close":3024,"volume":3025},"2012-12-31",23.747,25.0246,24.9228,158100,{"time":3027,"open":3028,"high":3029,"low":3030,"close":3029,"volume":3031},"2013-01-07",24.932,25.2098,24.682,131900,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3035,"volume":3037},"2013-01-14",25.1357,25.4875,25.0616,159900,{"time":3039,"open":3035,"high":3040,"low":3041,"close":3042,"volume":3043},"2013-01-21",25.9597,25.3949,25.9412,199300,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3049,"volume":3050},"2013-01-28",26.0985,26.1263,25.6727,26.08,472700,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3049,"volume":3056},"2013-02-04",26.0152,26.1541,25.6912,249500,{"time":3058,"open":3049,"high":3059,"low":3060,"close":3061,"volume":3062},"2013-02-11",26.2281,26.006,26.1078,148200,{"time":3064,"open":3065,"high":3066,"low":3067,"close":3068,"volume":3069},"2013-02-18",26.1911,26.293,25.4412,25.7652,274800,{"time":3071,"open":3072,"high":3073,"low":3074,"close":3075,"volume":3076},"2013-02-25",25.9041,26.0615,25.3209,26.0337,233600,{"time":3078,"open":3079,"high":3080,"low":3081,"close":3082,"volume":3083},"2013-03-04",25.9782,26.6911,25.9504,26.6633,249200,{"time":3085,"open":3082,"high":3086,"low":3087,"close":3088,"volume":3089},"2013-03-11",26.8762,26.5985,26.6262,200100,{"time":3091,"open":3092,"high":3093,"low":3054,"close":3094,"volume":3095},"2013-03-18",26.4133,26.7096,26.6355,283300,{"time":3097,"open":3098,"high":3099,"low":3100,"close":3099,"volume":3101},"2013-03-25",26.7374,26.9412,26.4224,113100,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"2013-04-01",27.0061,27.0339,26.163,26.4873,172600,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"2013-04-08",26.5151,27.4415,26.4039,27.3767,211600,{"time":3117,"open":3118,"high":3118,"low":3119,"close":3080,"volume":3120},"2013-04-15",27.3026,26.1908,226200,{"time":3122,"open":3123,"high":3124,"low":3125,"close":3126,"volume":3127},"2013-04-22",26.7281,27.4878,26.5614,27.284,233500,{"time":3129,"open":3130,"high":3131,"low":3132,"close":3133,"volume":3134},"2013-04-29",27.3118,28.0252,27.2192,27.9418,392800,{"time":3136,"open":3137,"high":3138,"low":3139,"close":3138,"volume":3140},"2013-05-06",27.9789,28.4699,27.9511,209100,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"2013-05-13",28.3772,28.8034,28.3309,28.7941,271200,{"time":3149,"open":3150,"high":3151,"low":3152,"close":3145,"volume":3153},"2013-05-20",28.7849,29.0721,28.1271,200000,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3159,"volume":3160},"2013-05-27",28.6922,28.8219,28.2846,28.3216,144600,{"time":3162,"open":3145,"high":3163,"low":3164,"close":3143,"volume":3165},"2013-06-03",28.4421,27.7009,177100,{"time":3167,"open":3168,"high":3168,"low":3169,"close":3131,"volume":2500},"2013-06-10",28.4514,27.6824,{"time":3171,"open":3172,"high":3173,"low":3174,"close":3175,"volume":3176},"2013-06-17",28.2012,28.5996,27.2558,27.5064,413700,{"time":3178,"open":3179,"high":3180,"low":3181,"close":3182,"volume":3183},"2013-06-24",27.2373,28.091,26.9589,27.8869,381400,{"time":3185,"open":3186,"high":3187,"low":3188,"close":3189,"volume":3190},"2013-07-01",28.1003,28.4251,27.9704,28.3973,116900,{"time":3192,"open":3193,"high":3194,"low":3195,"close":3196,"volume":3197},"2013-07-08",28.5086,29.5851,28.3602,29.5016,676200,{"time":3199,"open":3200,"high":3201,"low":3202,"close":3203,"volume":3204},"2013-07-15",29.6779,29.8171,29.4459,29.7058,325500,{"time":3206,"open":3207,"high":3208,"low":3209,"close":3210,"volume":3211},"2013-07-22",29.845,29.9007,29.3253,29.6315,142900,{"time":3213,"open":3214,"high":3215,"low":3216,"close":3217,"volume":3218},"2013-07-29",29.5944,30.3554,29.4831,30.3368,419100,{"time":3220,"open":3215,"high":3221,"low":3222,"close":3223,"volume":3224},"2013-08-05",30.3739,29.8543,30.1698,346800,{"time":3226,"open":3227,"high":3228,"low":3229,"close":3230,"volume":3231},"2013-08-12",30.2811,30.3461,29.3995,29.4552,206500,{"time":3233,"open":3230,"high":3201,"low":3234,"close":3235,"volume":3236},"2013-08-19",29.2418,29.7707,134900,{"time":3238,"open":3239,"high":3240,"low":3241,"close":3202,"volume":3242},"2013-08-26",29.7893,29.9749,29.1583,273600,{"time":3244,"open":3245,"high":3246,"low":3247,"close":3248,"volume":3249},"2013-09-02",29.7336,30.4018,29.5666,30.1327,562500,{"time":3251,"open":3252,"high":3253,"low":3252,"close":3254,"volume":3255},"2013-09-09",30.2255,30.9957,30.9215,7187400,{"time":3257,"open":3258,"high":61,"low":3259,"close":3260,"volume":3261},"2013-09-16",31.2834,30.9864,31.4179,734500,{"time":3263,"open":3264,"high":3264,"low":3265,"close":3266,"volume":3267},"2013-09-23",31.4644,31.0558,31.3622,202700,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3273,"volume":3274},"2013-09-30",31.1116,31.6036,30.9816,31.5201,635500,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3280,"volume":3281},"2013-10-07",31.3344,31.4551,30.2388,31.2972,7281500,{"time":3283,"open":3284,"high":3285,"low":3284,"close":3286,"volume":3287},"2013-10-14",31.093,32.0771,32.0493,604800,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"2013-10-21",32.1607,32.3371,31.7429,32.0028,619200,{"time":3296,"open":3297,"high":3298,"low":3299,"close":3300,"volume":3301},"2013-10-28",32.0307,32.3464,31.8543,32.0214,249000,{"time":3303,"open":3304,"high":3304,"low":3305,"close":3306,"volume":3307},"2013-11-04",32.1885,31.3529,31.7893,353200,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3311,"volume":3313},"2013-11-11",31.7522,32.4578,31.6779,327000,{"time":3315,"open":3311,"high":3316,"low":3317,"close":3318,"volume":3319},"2013-11-18",32.4949,31.7614,32.3556,204000,{"time":3321,"open":3316,"high":3322,"low":3323,"close":3324,"volume":3236},"2013-11-25",32.6992,32.2535,32.6527,{"time":3326,"open":3322,"high":3327,"low":3328,"close":3322,"volume":3329},"2013-12-02",32.7641,32.1421,298600,{"time":3331,"open":3332,"high":3332,"low":3333,"close":3298,"volume":3334},"2013-12-09",32.9127,32.1792,203300,{"time":3336,"open":3337,"high":3338,"low":3339,"close":3340,"volume":3341},"2013-12-16",32.5599,33.2886,32.1254,33.2328,283100,{"time":3343,"open":3344,"high":3345,"low":3346,"close":3347,"volume":3348},"2013-12-23",33.4468,33.8098,33.3072,33.6051,411800,{"time":3350,"open":3351,"high":3352,"low":3353,"close":3354,"volume":3355},"2013-12-30",33.6423,33.8749,33.4003,33.4562,287500,{"time":3357,"open":3358,"high":3359,"low":3360,"close":3361,"volume":3362},"2014-01-06",33.3817,33.7912,33.2142,33.754,477600,{"time":3364,"open":3359,"high":3365,"low":3366,"close":3367,"volume":3368},"2014-01-13",34.0983,33.1118,33.9959,379600,{"time":3370,"open":3371,"high":3372,"low":3373,"close":3374,"volume":3375},"2014-01-20",34.2007,34.2844,33.3259,33.3445,229600,{"time":3377,"open":3378,"high":3351,"low":3379,"close":3338,"volume":3380},"2014-01-27",33.3166,32.8047,457900,{"time":3382,"open":3383,"high":3384,"low":3385,"close":3386,"volume":3387},"2014-02-03",33.1304,33.9587,32.2743,33.8936,685300,{"time":3389,"open":3390,"high":3391,"low":3392,"close":3393,"volume":3394},"2014-02-10",33.968,35.0847,33.9122,35.0289,4966200,{"time":3396,"open":3397,"high":3398,"low":3399,"close":3400,"volume":3401},"2014-02-17",35.1034,35.5966,34.9917,35.4198,631600,{"time":3403,"open":3404,"high":3405,"low":3406,"close":3407,"volume":3408},"2014-02-24",35.5315,35.9502,35.4012,35.7083,632800,{"time":3410,"open":3400,"high":3411,"low":3412,"close":3413,"volume":3414},"2014-03-03",36.0899,35.1964,35.7641,1292200,{"time":3416,"open":3417,"high":3418,"low":3419,"close":3420,"volume":3421},"2014-03-10",35.82,35.8572,34.8986,35.001,490000,{"time":3423,"open":3424,"high":3425,"low":3426,"close":3427,"volume":3428},"2014-03-17",35.2895,35.7362,35.1127,35.1499,554400,{"time":3430,"open":3431,"high":3431,"low":3432,"close":3433,"volume":3434},"2014-03-24",35.1313,34.0057,34.3236,4884200,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2014-03-31",34.548,35.4923,34.0898,34.23,555200,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"2014-04-07",34.0337,34.6227,32.9491,33.0426,719700,{"time":3450,"open":3451,"high":3444,"low":3452,"close":3453,"volume":3454},"2014-04-14",33.3605,32.7528,33.9402,560100,{"time":3456,"open":3457,"high":3458,"low":3459,"close":3460,"volume":3461},"2014-04-21",34.0992,34.576,33.5475,33.6223,391700,{"time":3463,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},"2014-04-28",33.7532,34.3516,33.0239,34.1366,353900,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2014-05-05",33.9215,34.2581,33.4634,33.9308,543900,{"time":3477,"open":3439,"high":3478,"low":3479,"close":3480,"volume":3481},"2014-05-12",34.6134,33.6504,34.1833,373800,{"time":3483,"open":3484,"high":3485,"low":3444,"close":3486,"volume":3487},"2014-05-19",34.1739,34.9219,34.9126,259000,{"time":3489,"open":3490,"high":3491,"low":3490,"close":3492,"volume":3493},"2014-05-26",34.9967,35.3894,35.2772,581800,{"time":3495,"open":3496,"high":3497,"low":3498,"close":3497,"volume":3499},"2014-06-02",35.324,35.9691,35.1744,217300,{"time":3501,"open":3502,"high":3503,"low":3504,"close":3505,"volume":3506},"2014-06-09",36.0626,36.1,35.6512,35.7822,213300,{"time":3508,"open":3509,"high":3510,"low":3509,"close":3511,"volume":3512},"2014-06-16",35.7073,36.2683,36.1468,180000,{"time":3514,"open":3515,"high":3516,"low":3517,"close":3518,"volume":3519},"2014-06-23",36.0346,36.5087,36.0305,36.3962,481000,{"time":3521,"open":3522,"high":3523,"low":3522,"close":3524,"volume":2350},"2014-06-30",36.3493,37.2775,37.2494,{"time":3526,"open":3527,"high":3527,"low":3528,"close":3529,"volume":3530},"2014-07-07",37.1744,36.2837,36.7525,234700,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2014-07-14",36.9118,37.0431,36.293,36.8275,201200,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":1515},"2014-07-21",36.79,37.09,36.6024,36.8181,{"time":3545,"open":3546,"high":3547,"low":3548,"close":3549,"volume":3550},"2014-07-28",36.94,37.0618,36.0118,36.2555,403300,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3522,"volume":3556},"2014-08-04",36.1805,36.5462,35.8618,308200,{"time":3558,"open":3559,"high":3560,"low":3561,"close":3562,"volume":3329},"2014-08-11",36.4899,37.3619,36.3118,37.2119,{"time":3564,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3569},"2014-08-18",37.3994,37.8494,37.315,37.7838,289800,{"time":3571,"open":3572,"high":3573,"low":3574,"close":3575,"volume":3576},"2014-08-25",37.9994,38.1119,37.7463,38.0369,355000,{"time":3578,"open":3579,"high":3580,"low":3581,"close":3582,"volume":3583},"2014-09-01",38.2901,38.4307,38.0463,38.3651,304500,{"time":3585,"open":3586,"high":3587,"low":3566,"close":3588,"volume":3589},"2014-09-08",38.4401,38.4682,37.9432,173400,{"time":3591,"open":3575,"high":3592,"low":3593,"close":3594,"volume":3595},"2014-09-15",38.4119,37.4275,38.1588,272900,{"time":3597,"open":3598,"high":3598,"low":3599,"close":3600,"volume":3601},"2014-09-22",38.1775,37.2725,37.6478,203700,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3274},"2014-09-29",37.3194,37.7322,36.3719,37.3851,{"time":3609,"open":3607,"high":3610,"low":3611,"close":3612,"volume":3613},"2014-10-06",37.5915,35.5557,35.5651,498400,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3616,"volume":3619},"2014-10-13",35.4525,35.6871,34.2235,1702400,{"time":3621,"open":3622,"high":3623,"low":3622,"close":3624,"volume":3625},"2014-10-20",35.3962,37.5071,37.4883,724800,{"time":3627,"open":3628,"high":3629,"low":3630,"close":3631,"volume":3632},"2014-10-27",37.2819,38.933,37.235,38.736,839900,{"time":3634,"open":3635,"high":3636,"low":3637,"close":3638,"volume":3639},"2014-11-03",38.8674,39.1676,38.4733,38.9612,818600,{"time":3641,"open":3642,"high":3643,"low":3644,"close":3645,"volume":3646},"2014-11-10",39.0456,39.4303,38.8861,39.3458,212900,{"time":3648,"open":3649,"high":3650,"low":3636,"close":3651,"volume":3652},"2014-11-17",39.2145,40.0963,39.8337,607200,{"time":3654,"open":3655,"high":3656,"low":3657,"close":3658,"volume":3659},"2014-11-24",39.9462,40.7812,39.8993,40.6686,237400,{"time":3661,"open":3662,"high":3663,"low":3664,"close":3665,"volume":3666},"2014-12-01",40.4904,40.7249,40.2183,40.6592,647900,{"time":3668,"open":3669,"high":3670,"low":3671,"close":3672,"volume":3673},"2014-12-08",40.6029,40.6874,39.5334,39.5522,392300,{"time":3675,"open":3676,"high":3677,"low":3678,"close":3679,"volume":3680},"2014-12-15",39.8149,40.6311,38.8111,40.4997,805200,{"time":3682,"open":3683,"high":3684,"low":3685,"close":3686,"volume":3687},"2014-12-22",40.5279,40.9274,40.5185,40.8144,407900,{"time":3689,"open":3690,"high":3691,"low":3692,"close":3693,"volume":3694},"2014-12-29",40.8615,40.8897,40.0049,40.2308,445700,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":3701},"2015-01-05",40.1461,40.372,38.8095,39.8826,926000,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2015-01-12",39.9579,40.1932,38.5271,39.2707,626200,{"time":3710,"open":3711,"high":3712,"low":3713,"close":3714,"volume":2157},"2015-01-19",39.4872,40.4003,38.9601,40.2214,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2015-01-26",40.2403,40.3626,38.9318,38.9883,577000,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3692,"volume":3727},"2015-02-02",39.1578,40.4097,38.5177,470900,{"time":3729,"open":3730,"high":3731,"low":3732,"close":3731,"volume":3733},"2015-02-09",39.9202,41.4451,39.7508,581600,{"time":3735,"open":3736,"high":3737,"low":3738,"close":3739,"volume":3740},"2015-02-16",41.4357,41.9534,41.238,41.9252,335600,{"time":3742,"open":3743,"high":3744,"low":3745,"close":3746,"volume":3747},"2015-02-23",42.0381,42.1417,41.624,42.0005,400300,{"time":3749,"open":3750,"high":3751,"low":3752,"close":3753,"volume":3754},"2015-03-02",42.0946,42.4146,41.4169,41.4639,454700,{"time":3756,"open":3757,"high":3758,"low":3759,"close":3760,"volume":3761},"2015-03-09",41.4075,41.6616,40.8333,41.0968,527500,{"time":3763,"open":3764,"high":3765,"low":3764,"close":3766,"volume":3767},"2015-03-16",41.2192,42.4805,42.4052,356000,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2015-03-23",42.377,42.3864,40.4991,41.1588,605600,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2015-03-30",41.5264,41.7243,40.8007,41.1965,210500,{"time":3783,"open":3784,"high":3785,"low":3784,"close":3785,"volume":3786},"2015-04-06",40.9986,42.205,519800,{"time":3788,"open":3785,"high":3789,"low":3790,"close":3791,"volume":3792},"2015-04-13",42.3558,41.4039,41.5547,254000,{"time":3794,"open":3795,"high":3796,"low":3795,"close":3797,"volume":3798},"2015-04-20",41.828,42.8082,42.6291,234600,{"time":3800,"open":3801,"high":3796,"low":3802,"close":3803,"volume":2205},"2015-04-27",42.714,41.4416,42.1956,{"time":3805,"open":3785,"high":3806,"low":3807,"close":3808,"volume":3809},"2015-05-04",42.4312,41.2154,41.9694,319500,{"time":3811,"open":3812,"high":3789,"low":3813,"close":3814,"volume":3815},"2015-05-11",41.8563,41.4227,42.3464,1072100,{"time":3817,"open":3814,"high":3818,"low":3819,"close":3820,"volume":3821},"2015-05-18",42.6103,42.2144,42.4972,398000,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2015-05-25",42.2993,42.7517,41.9223,42.4783,380300,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3824,"volume":3834},"2015-06-01",42.6386,42.6857,41.9882,306500,{"time":3836,"open":3837,"high":3838,"low":3791,"close":3839,"volume":3840},"2015-06-08",42.2616,42.4595,42.0825,189600,{"time":3842,"open":3778,"high":3843,"low":3777,"close":3844,"volume":3845},"2015-06-15",42.9873,42.7234,218100,{"time":3847,"open":3848,"high":3849,"low":3850,"close":3851,"volume":2292},"2015-06-22",42.9684,43.0721,42.0595,42.1917,{"time":3853,"open":3854,"high":3855,"low":3760,"close":3856,"volume":3857},"2015-06-29",41.8424,41.8896,41.5593,777600,{"time":3859,"open":3860,"high":3861,"low":3862,"close":3863,"volume":3864},"2015-07-06",41.3044,41.6065,40.7286,41.4649,279900,{"time":3866,"open":3867,"high":3868,"low":3869,"close":3870,"volume":3871},"2015-07-13",41.8141,42.5598,41.7669,42.4277,366200,{"time":3873,"open":3874,"high":3875,"low":3876,"close":3877,"volume":3878},"2015-07-20",42.607,43.0317,41.6348,41.7197,993200,{"time":3880,"open":3881,"high":3882,"low":3883,"close":3884,"volume":3885},"2015-07-27",41.531,42.371,41.1817,42.22,576300,{"time":3887,"open":3888,"high":3889,"low":3890,"close":3891,"volume":3892},"2015-08-03",42.3144,42.7769,41.4177,41.7008,336400,{"time":3894,"open":3895,"high":3896,"low":3897,"close":3898,"volume":3899},"2015-08-10",42.0784,42.2766,40.9174,41.6253,454000,{"time":3901,"open":3902,"high":3903,"low":3904,"close":3904,"volume":3905},"2015-08-17",41.5498,41.9557,38.9258,705500,{"time":77,"open":3907,"high":3908,"low":3909,"close":3910,"volume":3911},34.2159,39.898,30.5819,39.7376,1525000,{"time":3913,"open":3914,"high":3915,"low":3916,"close":3917,"volume":3918},"2015-08-31",39.6809,39.7281,38.0764,38.6521,619500,{"time":3920,"open":3921,"high":3922,"low":3923,"close":3924,"volume":3925},"2015-09-07",39.2373,40.1907,39.0769,39.5299,421100,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2015-09-14",39.6621,40.6626,39.3411,39.5016,408800,{"time":3934,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3767},"2015-09-21",39.7093,39.9169,38.0498,38.3428,{"time":3940,"open":3941,"high":3942,"low":3943,"close":3942,"volume":3944},"2015-09-28",38.0782,38.6925,36.8968,685700,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2015-10-05",39.1083,40.0251,38.9098,39.9589,741900,{"time":3953,"open":3954,"high":3955,"low":3956,"close":3955,"volume":3957},"2015-10-12",40.0345,40.3653,39.5525,421800,{"time":3959,"open":3960,"high":3961,"low":3962,"close":3963,"volume":3964},"2015-10-19",40.2992,41.4333,40.0534,41.3955,255000,{"time":3966,"open":3967,"high":3968,"low":3969,"close":3970,"volume":3971},"2015-10-26",41.4049,41.6034,41.1214,41.386,477900,{"time":3973,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},"2015-11-02",41.5183,42.1327,41.3199,41.6884,373100,{"time":3980,"open":3981,"high":3981,"low":3950,"close":3982,"volume":3983},"2015-11-09",41.6696,39.9967,422900,{"time":3985,"open":3986,"high":3987,"low":3986,"close":3988,"volume":3989},"2015-11-16",39.94,41.4616,41.3766,285400,{"time":3991,"open":3992,"high":3993,"low":3994,"close":3993,"volume":2608},"2015-11-23",41.3577,41.6601,40.8946,{"time":3996,"open":3997,"high":3998,"low":3656,"close":3999,"volume":4000},"2015-11-30",41.6318,42.1232,41.8019,318100,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2015-12-07",42.0003,42.0098,40.5543,40.5921,222000,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2015-12-14",40.6866,41.8208,40.1479,40.4787,341600,{"time":4016,"open":4017,"high":4018,"low":4005,"close":4019,"volume":1065},"2015-12-21",40.7055,41.6338,41.5769,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4025,"volume":4026},"2015-12-28",41.3023,42.0126,41.075,41.1792,163800,{"time":4028,"open":4029,"high":4030,"low":4031,"close":4032,"volume":4033},"2016-01-04",40.4689,40.5067,38.2906,38.3568,425100,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4039,"volume":4040},"2016-01-11",38.3663,38.8683,36.3017,36.8321,1573600,{"time":4042,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},"2016-01-18",37.2961,37.7602,35.4304,37.6844,862000,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2016-01-25",37.5708,37.8075,36.3869,37.7697,287700,{"time":659,"open":4056,"high":4057,"low":4058,"close":4059,"volume":4060},37.6276,38.139,35.8187,35.9418,833200,{"time":678,"open":4062,"high":4063,"low":4064,"close":4065,"volume":4066},35.4114,35.7145,34.3507,35.5914,869000,{"time":4068,"open":4069,"high":4070,"low":4071,"close":4072,"volume":4073},"2016-02-15",36.027,37.514,35.9986,37.2299,588200,{"time":4075,"open":4076,"high":4077,"low":4078,"close":4079,"volume":4080},"2016-02-22",37.5613,38.3853,36.69,38.1674,559200,{"time":4082,"open":4083,"high":4084,"low":4085,"close":4086,"volume":4087},"2016-02-29",38.1296,39.2566,37.8644,39.0009,399300,{"time":4089,"open":4090,"high":4091,"low":4092,"close":4091,"volume":4093},"2016-03-07",38.7641,39.4081,38.1959,214800,{"time":4095,"open":4096,"high":4097,"low":4098,"close":4099,"volume":4100},"2016-03-14",39.3039,39.8627,39.0293,39.8438,295100,{"time":4102,"open":4103,"high":4104,"low":4105,"close":4106,"volume":4107},"2016-03-21",39.7112,40.0995,39.1189,39.423,197800,{"time":4109,"open":4110,"high":4111,"low":4112,"close":4113,"volume":4114},"2016-03-28",39.5371,40.4685,39.2234,40.459,389000,{"time":4116,"open":4117,"high":4118,"low":4119,"close":4120,"volume":4121},"2016-04-04",40.5065,40.6015,39.7937,39.9362,168700,{"time":4123,"open":4124,"high":4125,"low":4110,"close":4126,"volume":4127},"2016-04-11",40.1834,40.6776,40.3639,203900,{"time":4129,"open":4130,"high":4131,"low":4132,"close":4133,"volume":4134},"2016-04-18",40.2024,40.6396,40.0883,40.3449,217700,{"time":4136,"open":4130,"high":4137,"low":4138,"close":4139,"volume":4140},"2016-04-25",40.4875,38.9668,39.2329,168500,{"time":4142,"open":4143,"high":4144,"low":4145,"close":4146,"volume":4147},"2016-05-02",39.233,39.5846,38.2921,38.7578,352800,{"time":4149,"open":4150,"high":4151,"low":4152,"close":4153,"volume":4154},"2016-05-09",38.7863,39.385,38.4251,38.6152,207700,{"time":4156,"open":4157,"high":4158,"low":4159,"close":4160,"volume":4161},"2016-05-16",38.6437,39.271,38.3681,39.1664,216500,{"time":4163,"open":4164,"high":4165,"low":4105,"close":4165,"volume":4166},"2016-05-23",39.1759,40.6586,294600,{"time":4168,"open":4169,"high":4170,"low":4171,"close":4172,"volume":4173},"2016-05-30",40.7156,41.1338,40.611,40.8867,188500,{"time":4175,"open":4176,"high":4177,"low":4178,"close":4179,"volume":4180},"2016-06-06",40.9532,41.1148,39.9933,40.1168,351000,{"time":4182,"open":4178,"high":4183,"low":4184,"close":4185,"volume":4186},"2016-06-13",40.2879,39.2995,39.6321,159100,{"time":4188,"open":4189,"high":4190,"low":4191,"close":4192,"volume":4193},"2016-06-20",40.0503,40.7082,38.7375,38.8327,189700,{"time":4195,"open":4196,"high":4197,"low":4198,"close":4199,"volume":4200},"2016-06-27",38.4233,40.2131,37.5284,40.1465,263000,{"time":4202,"open":4203,"high":4204,"low":4205,"close":4206,"volume":4207},"2016-07-04",39.918,41.0604,39.4134,41.0223,171000,{"time":4209,"open":4210,"high":4211,"low":4210,"close":4212,"volume":4213},"2016-07-11",41.1937,41.9363,41.7554,269400,{"time":4215,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},"2016-07-18",41.8601,42.3171,41.6697,42.2885,172000,{"time":4222,"open":4223,"high":4224,"low":4223,"close":4225,"volume":4226},"2016-07-25",42.1552,42.9549,42.6598,134800,{"time":4228,"open":4229,"high":4230,"low":4231,"close":4232,"volume":4233},"2016-08-01",42.6503,42.8692,41.9172,42.7835,124000,{"time":4235,"open":4236,"high":4237,"low":4238,"close":4237,"volume":4239},"2016-08-08",42.8121,42.993,42.517,221000,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2016-08-15",43.0787,43.4214,42.7645,43.3167,387400,{"time":4248,"open":4249,"high":4250,"low":4224,"close":4251,"volume":4252},"2016-08-22",43.2596,43.6404,43.1929,147900,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},"2016-08-29",43.2691,43.4024,42.7931,43.2501,207200,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4264,"volume":4265},"2016-09-05",43.3357,43.5166,42.0791,277300,{"time":4267,"open":4268,"high":4269,"low":4268,"close":4232,"volume":4270},"2016-09-12",41.8411,42.9359,94200,{"time":4272,"open":4273,"high":4274,"low":4275,"close":4276,"volume":4277},"2016-09-19",42.8883,43.5678,42.6693,43.3296,162300,{"time":4279,"open":4280,"high":4281,"low":4282,"close":4283,"volume":4284},"2016-09-26",43.139,43.6917,42.8913,43.6059,204600,{"time":4286,"open":4287,"high":4288,"low":4289,"close":4287,"volume":2451},"2016-10-03",43.463,43.8537,43.2629,{"time":4291,"open":4292,"high":4293,"low":4294,"close":4295,"volume":4296},"2016-10-10",43.6822,43.8061,42.0241,42.5482,216200,{"time":4298,"open":4295,"high":4299,"low":4300,"close":4301,"volume":4302},"2016-10-17",42.9675,42.3767,42.8817,91300,{"time":4304,"open":4305,"high":4289,"low":4306,"close":4307,"volume":4308},"2016-10-24",43.0914,42.7293,42.8436,50300,{"time":4310,"open":4311,"high":4312,"low":4313,"close":4314,"volume":1587},"2016-10-31",42.9484,42.9866,41.7382,41.8145,{"time":4316,"open":4295,"high":4317,"low":4318,"close":4319,"volume":1869},"2016-11-07",43.9109,42.4339,43.1867,{"time":4321,"open":4289,"high":4322,"low":4323,"close":4324,"volume":4325},"2016-11-14",44.3016,43.0628,43.8918,636500,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4329,"volume":4331},"2016-11-21",44.0348,44.5494,43.9967,265700,{"time":4333,"open":4334,"high":4335,"low":4336,"close":4337,"volume":4338},"2016-11-28",44.4159,44.6828,43.1105,43.2343,165200,{"time":4340,"open":4287,"high":4341,"low":4342,"close":4343,"volume":4344},"2016-12-05",44.7495,43.4344,44.5684,246800,{"time":4346,"open":4347,"high":4348,"low":4349,"close":4343,"volume":4350},"2016-12-12",44.3874,44.9115,44.0253,289300,{"time":4352,"open":4353,"high":4354,"low":4355,"close":4356,"volume":4357},"2016-12-19",44.6161,44.8638,44.4793,44.7657,185300,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2016-12-26",44.842,45.2047,43.9925,44.1071,159500,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4370,"volume":4371},"2017-01-02",44.4411,45.5197,44.3361,45.4243,478600,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4377,"volume":4378},"2017-01-09",45.5674,46.0542,45.3193,45.9874,197900,{"time":4380,"open":4381,"high":4382,"low":4383,"close":4384,"volume":4385},"2017-01-16",45.9111,46.3024,45.7297,46.1019,111900,{"time":4387,"open":4375,"high":4388,"low":4389,"close":4390,"volume":4391},"2017-01-23",46.9323,45.8156,46.8942,314000,{"time":4393,"open":4394,"high":4395,"low":4396,"close":4397,"volume":4398},"2017-01-30",46.8751,46.9801,46.3501,46.961,225400,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2017-02-06",46.9896,47.6768,46.9133,47.6387,307200,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4409,"volume":4411},"2017-02-13",47.8105,48.4023,47.6482,250100,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2017-02-20",48.555,48.8032,48.2114,48.5263,154100,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2017-02-27",48.4977,49.0704,48.3545,48.8795,181600,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":1139},"2017-03-06",48.6791,48.9463,48.3641,48.8986,{"time":4433,"open":4434,"high":4435,"low":4436,"close":4437,"volume":4438},"2017-03-13",48.975,49.3949,48.6982,49.2613,278300,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2017-03-20",49.2709,49.3663,48.2877,48.8568,211400,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2017-03-27",48.5988,49.4682,48.4078,49.2962,244800,{"time":4454,"open":4455,"high":4456,"low":4457,"close":4458,"volume":4459},"2017-04-03",49.3249,49.5351,48.8472,49.1147,335200,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2017-04-10",49.2198,49.3536,48.4842,48.5129,165700,{"time":4468,"open":4469,"high":4470,"low":4464,"close":4471,"volume":4472},"2017-04-17",48.6466,49.4395,49.2389,783000,{"time":4474,"open":4475,"high":4476,"low":4477,"close":4478,"volume":4479},"2017-04-24",49.793,50.3089,49.6975,50.137,269300,{"time":4481,"open":4482,"high":4483,"low":4484,"close":4485,"volume":4486},"2017-05-01",50.2707,50.4522,50.0414,50.4427,188600,{"time":4488,"open":4483,"high":4489,"low":4490,"close":4491,"volume":4492},"2017-05-08",50.8726,50.1943,50.5287,305300,{"time":4494,"open":4495,"high":4496,"low":4497,"close":4498,"volume":1594},"2017-05-15",50.7962,51.1019,49.6497,50.5478,{"time":4500,"open":4501,"high":4502,"low":4501,"close":4503,"volume":4504},"2017-05-22",50.7006,51.6655,51.6082,446400,{"time":4506,"open":4503,"high":4507,"low":4508,"close":4507,"volume":4509},"2017-05-29",52.5731,51.4458,214400,{"time":4511,"open":4512,"high":4513,"low":4514,"close":4515,"volume":4516},"2017-06-05",52.5445,52.7355,51.0541,51.5127,407400,{"time":4518,"open":4519,"high":4520,"low":4521,"close":4496,"volume":4522},"2017-06-12",51.2738,51.8661,50.8917,180200,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2017-06-19",51.5031,52.3156,51.398,52.2582,196500,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2017-06-26",52.5453,52.574,50.5549,51.1768,409200,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":4543},"2017-07-03",51.2821,51.3204,50.4017,50.9663,633700,{"time":4545,"open":4546,"high":4526,"low":4547,"close":4548,"volume":4549},"2017-07-10",51.0525,50.8706,52.2678,186300,{"time":4551,"open":4552,"high":4553,"low":4554,"close":4555,"volume":2520},"2017-07-17",52.4974,52.9472,52.019,52.8706,{"time":4557,"open":4558,"high":4559,"low":4560,"close":4561,"volume":4562},"2017-07-24",52.928,53.263,52.306,52.7271,669100,{"time":4564,"open":4565,"high":4566,"low":4567,"close":4554,"volume":4568},"2017-07-31",52.8324,52.9089,51.9041,555300,{"time":4570,"open":4571,"high":4572,"low":4573,"close":4574,"volume":4575},"2017-08-07",52.0859,52.5166,50.6505,51.0333,638500,{"time":4577,"open":4578,"high":4579,"low":4580,"close":4581,"volume":4582},"2017-08-14",51.3587,51.8276,50.4974,50.6027,244300,{"time":4584,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},"2017-08-21",50.6218,51.4448,50.4113,51.1099,271800,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2017-08-28",51.263,52.6984,50.7654,52.6218,490400,{"time":4598,"open":4599,"high":4600,"low":4601,"close":4602,"volume":4603},"2017-09-04",52.4783,52.5644,51.7893,52.2008,350800,{"time":4605,"open":4600,"high":4606,"low":4600,"close":4607,"volume":4608},"2017-09-11",53.1099,53.0046,137100,{"time":4610,"open":4611,"high":4612,"low":4613,"close":4614,"volume":4615},"2017-09-18",53.129,53.2151,52.507,52.8304,114300,{"time":4617,"open":4618,"high":4619,"low":4620,"close":4621,"volume":4622},"2017-09-25",52.7442,53.2135,52.2463,53.1847,135100,{"time":4624,"open":4625,"high":4626,"low":4627,"close":4628,"volume":4629},"2017-10-02",53.2613,53.9891,53.156,53.97,331000,{"time":4631,"open":4632,"high":4632,"low":4633,"close":4634,"volume":4635},"2017-10-09",54.0657,53.6348,53.8455,157400,{"time":4637,"open":4626,"high":4638,"low":4639,"close":4640,"volume":4641},"2017-10-16",54.2285,53.5486,54.1232,119500,{"time":4643,"open":4644,"high":4644,"low":4645,"close":4634,"volume":4646},"2017-10-23",54.2668,53.2039,114200,{"time":4648,"open":4649,"high":4650,"low":4651,"close":4652,"volume":4653},"2017-10-30",53.721,54.104,53.3571,53.8838,150900,{"time":4655,"open":4652,"high":4640,"low":4656,"close":4657,"volume":4658},"2017-11-06",53.4145,53.9412,127200,{"time":4660,"open":4661,"high":4662,"low":4663,"close":4664,"volume":4665},"2017-11-13",53.7497,54.8126,53.472,54.7552,142100,{"time":4667,"open":4668,"high":4669,"low":4670,"close":4671,"volume":4672},"2017-11-20",54.7743,55.2052,54.6307,55.1669,62400,{"time":4674,"open":4675,"high":4676,"low":4677,"close":4678,"volume":4679},"2017-11-27",55.0808,55.2819,53.9317,54.8509,134500,{"time":4681,"open":4682,"high":4683,"low":4684,"close":4685,"volume":4686},"2017-12-04",55.1765,55.2914,54.3051,55.0233,160100,{"time":4688,"open":4689,"high":4690,"low":4691,"close":4692,"volume":4693},"2017-12-11",55.2148,55.933,55.0712,55.8373,118200,{"time":4695,"open":4696,"high":4697,"low":4698,"close":4699,"volume":4700},"2017-12-18",56.2682,56.4693,55.9106,56.0162,129000,{"time":4702,"open":4703,"high":4704,"low":4705,"close":4705,"volume":4706},"2017-12-25",55.8531,56.0545,55.594,97200,{"time":4708,"open":4709,"high":4710,"low":4711,"close":4712,"volume":4713},"2018-01-01",55.9202,57.743,55.8051,57.7046,402500,{"time":4715,"open":4716,"high":4717,"low":4718,"close":4719,"volume":4720},"2018-01-08",57.6566,58.5872,57.4168,58.5009,316600,{"time":4722,"open":4723,"high":4724,"low":4725,"close":4724,"volume":4726},"2018-01-15",58.9134,59.2588,58.1939,112700,{"time":4728,"open":4729,"high":4730,"low":4731,"close":4730,"volume":4732},"2018-01-22",59.3355,60.5827,59.2108,140700,{"time":4734,"open":4735,"high":4735,"low":4725,"close":4725,"volume":4736},"2018-01-29",60.4867,282600,{"time":4738,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},"2018-02-05",57.7718,58.4241,53.1765,54.9609,532100,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2018-02-12",55.5269,58.1363,55.2199,57.6662,316300,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4754,"volume":4756},"2018-02-19",57.5511,58.4337,57.2729,144700,{"time":4758,"open":4759,"high":4731,"low":4760,"close":4761,"volume":4762},"2018-02-26",58.7695,56.4767,57.7238,424600,{"time":4764,"open":4765,"high":4766,"low":4767,"close":4766,"volume":4768},"2018-03-05",57.4264,60.3812,57.2537,198400,{"time":4770,"open":4771,"high":4772,"low":4773,"close":4774,"volume":4775},"2018-03-12",60.5635,60.9664,59.5849,59.796,349800,{"time":4777,"open":4778,"high":4778,"low":4779,"close":4779,"volume":4780},"2018-03-19",59.3547,55.8293,443600,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":4787},"2018-03-26",56.7988,57.8067,55.4933,56.6164,103700,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4793,"volume":4794},"2018-04-02",56.2996,57.0196,54.5717,55.2437,284800,{"time":4796,"open":4797,"high":4798,"low":4799,"close":4800,"volume":4801},"2018-04-09",55.5317,57.1539,55.4261,56.4724,267400,{"time":4803,"open":4804,"high":4805,"low":4806,"close":4807,"volume":4808},"2018-04-16",56.8468,58.1619,56.4244,56.4916,179700,{"time":4810,"open":4811,"high":4812,"low":4682,"close":4813,"volume":4814},"2018-04-23",56.8084,56.9908,56.5108,100700,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4817,"volume":4820},"2018-04-30",56.578,56.7316,54.8885,134200,{"time":4822,"open":4791,"high":4823,"low":4824,"close":4825,"volume":4826},"2018-05-07",57.8931,56.5204,57.6723,82800,{"time":4828,"open":4829,"high":4830,"low":4831,"close":4832,"volume":4833},"2018-05-14",57.9027,58.2291,57.0964,57.5571,75900,{"time":4835,"open":4836,"high":4837,"low":4838,"close":4839,"volume":4840},"2018-05-21",58.0755,58.0947,57.2115,57.8835,130900,{"time":4842,"open":4843,"high":4844,"low":4845,"close":4846,"volume":4847},"2018-05-28",57.6147,58.3634,57.2307,58.3155,98500,{"time":4849,"open":4850,"high":4851,"low":4852,"close":4853,"volume":4173},"2018-06-04",58.4978,59.4578,58.3635,59.1602,{"time":4855,"open":4856,"high":4857,"low":4856,"close":4857,"volume":4858},"2018-06-11",59.1122,60.3697,228100,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2018-06-18",59.9761,60.3269,59.381,59.4809,110500,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4871,"volume":4872},"2018-06-25",59.0675,59.0963,57.2793,58.2118,212500,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2018-07-02",57.8273,59.7116,57.6254,59.6635,305400,{"time":4881,"open":4882,"high":4883,"low":4878,"close":4884,"volume":4885},"2018-07-09",59.9904,60.8172,60.7595,183300,{"time":4887,"open":4884,"high":4888,"low":4889,"close":4890,"volume":2941},"2018-07-16",60.971,60.1442,60.4326,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2018-07-23",60.3173,61.144,59.9519,60.3076,84400,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2018-07-30",59.8654,60.5095,59.2982,60.4999,85600,{"time":4906,"open":4903,"high":4907,"low":4908,"close":4909,"volume":4910},"2018-08-06",60.8941,59.9231,60.1346,108400,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2018-08-13",60.125,60.3557,59.1828,59.7789,196700,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2018-08-20",59.8558,60.9133,59.6251,60.9037,139100,{"time":4926,"open":4927,"high":4928,"low":4888,"close":4929,"volume":1095},"2018-08-27",61.1729,61.8459,61.394,{"time":4931,"open":4932,"high":4927,"low":4933,"close":4934,"volume":4935},"2018-09-03",61.0864,59.8942,59.9039,105800,{"time":4937,"open":4938,"high":4939,"low":4916,"close":4940,"volume":4941},"2018-09-10",60.1923,61.1154,60.8557,156200,{"time":4943,"open":4884,"high":4944,"low":4945,"close":4946,"volume":2090},"2018-09-17",61.558,60.2303,61.2694,{"time":4948,"open":4949,"high":4950,"low":4951,"close":4952,"volume":4953},"2018-09-24",60.9904,61.4426,60.7883,61.1924,53600,{"time":4955,"open":4956,"high":4957,"low":4958,"close":4959,"volume":4960},"2018-10-01",61.5196,61.6061,58.662,59.1142,391600,{"time":4962,"open":4963,"high":4964,"low":4965,"close":4966,"volume":4967},"2018-10-08",58.8063,59.0661,55.4677,56.9975,303000,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2018-10-15",56.805,58.5177,56.4779,56.7281,307600,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2018-10-22",56.9301,56.9397,53.5915,54.3516,197000,{"time":98,"open":4983,"high":4984,"low":4985,"close":4986,"volume":4452},55.2367,57.517,53.1585,56.7569,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2018-11-05",56.882,58.5561,56.3047,57.2957,143500,{"time":4995,"open":4996,"high":4996,"low":4997,"close":4998,"volume":4999},"2018-11-12",57.0841,55.5542,56.8916,104800,{"time":5001,"open":5002,"high":5003,"low":4980,"close":5004,"volume":5005},"2018-11-19",56.7088,56.7858,55.1501,98100,{"time":5007,"open":5008,"high":5009,"low":5010,"close":5011,"volume":5012},"2018-11-26",55.6024,57.6902,55.5831,57.6421,190100,{"time":5014,"open":5015,"high":5015,"low":5016,"close":5017,"volume":5018},"2018-12-03",58.8736,54.7749,54.8519,198000,{"time":5020,"open":5016,"high":4973,"low":5021,"close":5022,"volume":5023},"2018-12-10",54.1976,54.6306,251600,{"time":120,"open":5025,"high":5026,"low":5027,"close":5028,"volume":5029},54.4863,54.7845,50.4123,50.5666,532200,{"time":142,"open":5031,"high":5032,"low":5033,"close":5034,"volume":5035},50.2483,53.0447,49.3612,52.2637,382400,{"time":5037,"open":5038,"high":5039,"low":5040,"close":5041,"volume":5042},"2018-12-31",52.794,53.7487,51.3958,53.6233,235000,{"time":5044,"open":5045,"high":5046,"low":5047,"close":5048,"volume":5049},"2019-01-07",53.6619,55.7254,53.604,55.6965,598900,{"time":5051,"open":5052,"high":5053,"low":5054,"close":5055,"volume":5056},"2019-01-14",55.1662,57.2586,54.9251,57.1044,267900,{"time":5058,"open":5059,"high":5060,"low":5061,"close":5062,"volume":5063},"2019-01-21",56.7765,57.8083,55.5326,57.7022,161400,{"time":5065,"open":5066,"high":5067,"low":5068,"close":5069,"volume":5070},"2019-01-28",56.8826,59.1968,56.7861,59.0522,225200,{"time":5072,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},"2019-02-04",59.0232,59.9875,58.5411,59.3029,2021200,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2019-02-11",59.6018,60.8939,59.2643,60.7879,508800,{"time":5086,"open":5087,"high":5088,"low":5089,"close":5081,"volume":4459},"2019-02-18",60.73,61.1447,60.3057,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":5096},"2019-02-25",61.3568,61.5593,60.489,61.2314,639000,{"time":5098,"open":5099,"high":5099,"low":5100,"close":5101,"volume":5102},"2019-03-04",61.54,58.9268,59.515,540900,{"time":5104,"open":5105,"high":5106,"low":5105,"close":5107,"volume":5108},"2019-03-11",59.679,61.7907,61.675,327300,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2019-03-18",61.6364,62.837,61.2156,61.2445,375800,{"time":5117,"open":5114,"high":5118,"low":5119,"close":5120,"volume":5121},"2019-03-25",62.1228,60.6944,61.9973,223000,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2019-04-01",62.6246,63.995,62.5764,63.9854,503500,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2019-04-08",63.9565,64.3425,63.5125,64.2363,242700,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2019-04-15",64.3232,64.6996,63.6186,64.0529,319300,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2019-04-22",63.831,64.9601,63.7345,64.7768,258400,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2019-04-29",64.8443,65.4234,64.188,65.4041,291200,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2019-05-06",64.0144,65.0181,61.8912,63.2326,1033700,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2019-05-13",61.8236,63.4257,60.9261,62.3254,502400,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2019-05-20",61.5051,62.2579,60.4435,60.6848,264000,{"time":5179,"open":5180,"high":5114,"low":5181,"close":5182,"volume":5183},"2019-05-27",60.8778,59.2275,59.3047,474700,{"time":5185,"open":5186,"high":5187,"low":5188,"close":5189,"volume":5190},"2019-06-03",59.3433,62.3255,58.5712,62.1035,698400,{"time":5192,"open":5193,"high":5194,"low":5195,"close":5196,"volume":5197},"2019-06-10",62.4992,63.3967,62.1752,62.3878,131100,{"time":5199,"open":5200,"high":5201,"low":5202,"close":5203,"volume":5204},"2019-06-17",62.4747,64.7936,62.3588,64.2139,189200,{"time":5206,"open":5207,"high":5208,"low":5209,"close":5210,"volume":5211},"2019-06-24",64.2912,64.4554,63.1607,64.3975,208300,{"time":5213,"open":5214,"high":5215,"low":5216,"close":5217,"volume":5218},"2019-07-01",65.6922,65.8371,64.9676,65.557,245300,{"time":5220,"open":5221,"high":5222,"low":5223,"close":5222,"volume":3864},"2019-07-08",65.1511,66.2043,64.7357,{"time":5225,"open":5226,"high":5227,"low":5228,"close":5229,"volume":5230},"2019-07-15",66.2333,66.3202,65.5956,65.6535,137600,{"time":5232,"open":5215,"high":5233,"low":5215,"close":5234,"volume":5235},"2019-07-22",67.2864,66.7357,136900,{"time":5237,"open":5238,"high":5238,"low":5239,"close":5240,"volume":5241},"2019-07-29",66.7744,63.5762,63.8854,352900,{"time":5243,"open":5244,"high":5245,"low":5246,"close":5247,"volume":5248},"2019-08-05",62.7839,64.1752,61.1607,63.5086,1423400,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2019-08-12",63.1414,64.1946,61.5182,62.9771,263900,{"time":5257,"open":5240,"high":5258,"low":5259,"close":5260,"volume":5261},"2019-08-19",64.2622,61.808,61.9626,142500,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":2218},"2019-08-26",62.6486,64.069,62.1076,63.6921,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5273,"volume":5274},"2019-09-02",63.3153,65.5859,62.8322,65.383,386600,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":4768},"2019-09-09",65.5472,66.4845,64.6197,65.8565,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":5287},"2019-09-16",65.3444,65.9917,64.9193,65.1318,141000,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2019-09-23",64.8709,65.1801,63.2502,63.647,154900,{"time":5296,"open":5297,"high":5298,"low":5299,"close":5300,"volume":5301},"2019-09-30",63.8599,64.731,61.8274,64.0438,339900,{"time":5303,"open":5304,"high":5305,"low":5306,"close":5307,"volume":5230},"2019-10-07",63.7438,65.3504,62.6114,64.8665,{"time":5309,"open":5307,"high":5310,"low":5311,"close":5312,"volume":5313},"2019-10-14",65.9118,64.7504,65.0988,154400,{"time":5315,"open":5316,"high":5317,"low":5318,"close":5319,"volume":1071},"2019-10-21",65.4375,66.4151,64.8472,66.3861,{"time":5321,"open":5322,"high":5323,"low":5319,"close":5324,"volume":5325},"2019-10-28",66.6087,67.412,67.3346,402200,{"time":5327,"open":5328,"high":5329,"low":5330,"close":5331,"volume":5332},"2019-11-04",67.8379,68.1282,67.3636,67.954,1942300,{"time":5334,"open":5335,"high":5336,"low":5337,"close":5338,"volume":5339},"2019-11-11",67.7024,68.3121,67.4604,68.2347,330700,{"time":5341,"open":5342,"high":5343,"low":5344,"close":5345,"volume":5346},"2019-11-18",68.2057,68.5831,67.5281,67.983,215700,{"time":5348,"open":5349,"high":5350,"low":5349,"close":5351,"volume":5352},"2019-11-25",68.3315,69.4252,69.0671,78300,{"time":5354,"open":5355,"high":5356,"low":5357,"close":5351,"volume":5358},"2019-12-02",68.9122,69.1735,67.2765,228600,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":2205},"2019-12-09",68.9896,70.3635,68.6315,70.0049,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5368,"volume":5370},"2019-12-16",70.5089,71.6915,70.4507,163300,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5376,"volume":1880},"2019-12-23",71.9823,72.0695,71.643,71.8175,{"time":5378,"open":5379,"high":5380,"low":5381,"close":5382,"volume":5383},"2019-12-30",71.866,72.4863,71.1293,71.8369,609600,{"time":5385,"open":5386,"high":5387,"low":5388,"close":5389,"volume":5390},"2020-01-06",71.4298,73.4653,71.2747,73.0001,477300,{"time":5392,"open":5393,"high":5394,"low":5395,"close":5396,"volume":5397},"2020-01-13",73.4169,74.5219,73.1843,74.3765,256800,{"time":5399,"open":5400,"high":5401,"low":5402,"close":5403,"volume":5404},"2020-01-20",73.9307,74.8612,73.2812,73.6786,313000,{"time":5406,"open":5407,"high":5408,"low":5409,"close":5410,"volume":5411},"2020-01-27",72.1956,73.3684,71.3619,71.5558,242000,{"time":5413,"open":5414,"high":5415,"low":5414,"close":5416,"volume":5417},"2020-02-03",71.9048,75.5591,74.4347,1125800,{"time":5419,"open":5420,"high":5421,"low":5422,"close":5423,"volume":5424},"2020-02-10",74.3668,76.732,74.3571,76.5478,433500,{"time":5426,"open":5427,"high":5428,"low":5429,"close":5430,"volume":5431},"2020-02-17",76.5091,77.5365,75.3362,75.5979,285600,{"time":5433,"open":5434,"high":5435,"low":5436,"close":5437,"volume":5438},"2020-02-24",73.1649,73.6689,65.5169,67.6397,1110800,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2020-03-02",68.0953,71.4395,66.5347,68.0468,571800,{"time":164,"open":5447,"high":5448,"low":5449,"close":5450,"volume":5451},62.9772,66.3214,57.3551,62.0273,1470100,{"time":186,"open":5453,"high":5454,"low":5455,"close":5456,"volume":5457},53.3712,59.003,52.0432,53.5844,1134500,{"time":704,"open":5459,"high":5460,"low":5461,"close":5462,"volume":5463},53.8074,61.7086,52.2759,59.3494,795000,{"time":5465,"open":5466,"high":5467,"low":5468,"close":5469,"volume":5470},"2020-03-30",59.5048,61.7669,57.2523,57.9514,509200,{"time":5472,"open":5473,"high":5474,"low":5475,"close":5476,"volume":5477},"2020-04-06",60.2814,65.1941,60.0484,64.2523,324100,{"time":5479,"open":5480,"high":5481,"low":5482,"close":5483,"volume":5484},"2020-04-13",64.0873,68.5048,63.2329,68.0679,454400,{"time":5486,"open":5487,"high":5488,"low":5489,"close":5490,"volume":5491},"2020-04-20",67.2523,68.262,64.6019,67.5145,224700,{"time":5493,"open":5494,"high":5495,"low":5496,"close":5497,"volume":5498},"2020-04-27",68.3591,69.9708,66.1358,66.4368,422500,{"time":5500,"open":5501,"high":5502,"low":5503,"close":5504,"volume":5505},"2020-05-04",66.0387,70.4174,65.9805,70.4077,426200,{"time":5507,"open":5508,"high":5509,"low":5510,"close":5511,"volume":5512},"2020-05-11",70.0581,71.0096,66.563,69.0387,304300,{"time":5514,"open":5515,"high":5516,"low":5517,"close":5518,"volume":5519},"2020-05-18",70.4756,72.6115,70.3203,71.7863,480400,{"time":5521,"open":5522,"high":5523,"low":5524,"close":5525,"volume":5526},"2020-05-25",73.3009,74.5241,71.1358,74.5144,544900,{"time":5528,"open":5529,"high":5530,"low":5529,"close":5531,"volume":5532},"2020-06-01",74.2329,78.1067,77.7183,379700,{"time":5534,"open":5535,"high":5536,"low":5395,"close":5537,"volume":5538},"2020-06-08",77.9707,78.5241,74.5921,695100,{"time":5540,"open":5541,"high":5542,"low":5541,"close":5543,"volume":5544},"2020-06-15",73.1067,78.194,77.194,370700,{"time":5546,"open":5547,"high":5548,"low":5549,"close":5550,"volume":5551},"2020-06-22",77.2911,78.5533,75.163,75.5323,497300,{"time":5553,"open":5554,"high":5555,"low":5556,"close":5557,"volume":5558},"2020-06-29",75.7947,79.1189,74.8811,78.6038,721100,{"time":5560,"open":5561,"high":5562,"low":5563,"close":5562,"volume":5564},"2020-07-06",79.7507,80.5282,78.9051,438800,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5570,"volume":3957},"2020-07-13",81.2864,81.5002,77.7484,80.8296,{"time":5572,"open":5573,"high":5574,"low":5575,"close":5576,"volume":5577},"2020-07-20",80.9073,82.6374,79.323,79.7895,276400,{"time":5579,"open":5580,"high":5581,"low":5582,"close":5583,"volume":5584},"2020-07-27",80.295,82.0154,80.0131,81.7238,264300,{"time":5586,"open":5587,"high":5588,"low":5589,"close":5590,"volume":5591},"2020-08-03",82.132,83.3276,81.9668,82.6763,458600,{"time":5593,"open":5594,"high":5595,"low":5596,"close":5590,"volume":1845},"2020-08-10",82.8027,83.3956,81.2086,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2020-08-17",83.0068,84.0079,82.618,83.522,148700,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5607,"volume":5609},"2020-08-24",84.144,86.2824,83.6289,240300,{"time":5611,"open":5612,"high":5613,"low":5614,"close":5615,"volume":5616},"2020-08-31",85.9811,89.1886,81.9473,84.1634,619100,{"time":5618,"open":5619,"high":5620,"low":5621,"close":5622,"volume":5623},"2020-09-07",81.8307,83.8233,80.3825,81.2961,610000,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2020-09-14",82.4236,84.4939,80.5866,81.6072,260500,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2020-09-21",80.538,82.5798,79.6128,82.4047,389900,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2020-09-28",83.5137,85.3814,83.0856,83.3969,544200,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2020-10-05",84.0584,87.5118,83.7763,87.3756,440100,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2020-10-12",88.397,89.6714,86.9476,87.8912,303400,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5665},"2020-10-19",88.29,88.3581,85.7608,87.0838,242600,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2020-10-26",86.3444,86.646,81.6556,82.3366,375500,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2020-11-02",83.1245,90.0119,82.0156,89.6811,1205500,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2020-11-09",91.8991,92.2201,87.327,90.5955,395600,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2020-11-16",91.0041,91.4321,89.5449,90.5761,888600,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2020-11-23",91.0819,93.4263,90.3232,93.261,241500,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2020-11-30",93.5334,96.014,92.3368,95.9751,339300,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2020-12-07",96.0626,96.6852,93.8738,94.6715,341400,{"time":5716,"open":5717,"high":5718,"low":5717,"close":5719,"volume":5720},"2020-12-14",95.3914,98.2124,98.0082,228000,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2020-12-21",97.0257,97.6677,95.9848,97.3109,122500,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":1915},"2020-12-28",98.2457,98.2749,96.9312,98.2165,{"time":5735,"open":5736,"high":5737,"low":5738,"close":5737,"volume":5739},"2021-01-04",98.6935,100.5436,95.8406,641000,{"time":5741,"open":5742,"high":5743,"low":5744,"close":5745,"volume":5746},"2021-01-11",100.0372,100.4949,98.567,99.2973,448300,{"time":5748,"open":5749,"high":5750,"low":5751,"close":5752,"volume":5753},"2021-01-18",100.1541,102.0139,99.7257,101.2738,273900,{"time":5755,"open":5756,"high":5757,"low":5758,"close":5759,"volume":5760},"2021-01-25",101.9554,102.1989,97.2914,97.8075,626500,{"time":5762,"open":5763,"high":5764,"low":5744,"close":5765,"volume":5766},"2021-02-01",98.6254,102.8902,102.7344,672300,{"time":5768,"open":5769,"high":5770,"low":5771,"close":5770,"volume":5772},"2021-02-08",103.2602,105.7431,103.0168,329600,{"time":5774,"open":5775,"high":5775,"low":5776,"close":5777,"volume":5778},"2021-02-15",106.2689,102.9583,104.6915,356200,{"time":5780,"open":5781,"high":5782,"low":5783,"close":5784,"volume":5785},"2021-02-22",103.6594,103.7178,98.1093,99.2486,802700,{"time":5787,"open":5788,"high":5789,"low":5790,"close":5791,"volume":5792},"2021-03-01",100.7967,102.0333,93.5038,97.1454,690700,{"time":5794,"open":5795,"high":5796,"low":5797,"close":5798,"volume":5799},"2021-03-08",96.7949,100.5046,94.8085,99.3557,579700,{"time":5801,"open":5802,"high":5803,"low":5804,"close":5805,"volume":5806},"2021-03-15",99.6672,102.0431,97.9438,99.1025,599400,{"time":5808,"open":5809,"high":5810,"low":5811,"close":5812,"volume":5813},"2021-03-22",99.7743,101.0499,96.6556,100.1734,535900,{"time":5815,"open":5816,"high":5817,"low":5818,"close":5819,"volume":5820},"2021-03-29",99.7933,102.5023,98.5753,102.4048,303200,{"time":5822,"open":5823,"high":5824,"low":5825,"close":5826,"volume":5827},"2021-04-05",103.1454,104.3635,102.7849,104.2758,274000,{"time":5829,"open":5830,"high":5831,"low":5832,"close":5833,"volume":5834},"2021-04-12",104.1588,105.8349,103.6911,105.757,220300,{"time":5836,"open":5837,"high":5838,"low":5839,"close":5840,"volume":5841},"2021-04-19",105.5426,105.8446,103.3501,105.5718,226300,{"time":5843,"open":5840,"high":5844,"low":5845,"close":5846,"volume":5847},"2021-04-26",106.2247,104.1199,104.266,303300,{"time":5849,"open":5850,"high":5851,"low":5852,"close":5853,"volume":5854},"2021-05-03",104.7143,104.724,100.9334,103.2624,735200,{"time":5856,"open":5857,"high":5857,"low":5858,"close":5859,"volume":5860},"2021-05-10",102.8434,98.4973,101.3525,765100,{"time":5862,"open":5863,"high":5864,"low":5865,"close":5866,"volume":5867},"2021-05-17",100.7386,103.3403,98.4291,102.2684,210100,{"time":5869,"open":5870,"high":5871,"low":5870,"close":5872,"volume":5873},"2021-05-24",103.0967,104.5681,104.1491,235100,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5876,"volume":2184},"2021-05-31",104.6363,104.7533,102.2587,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5882,"volume":5884},"2021-06-07",104.5876,106.1955,104.2563,238400,{"time":5886,"open":5887,"high":5888,"low":5889,"close":5890,"volume":5891},"2021-06-14",106.1467,106.7899,104.5292,105.4451,203500,{"time":5893,"open":5894,"high":5895,"low":5896,"close":5897,"volume":5898},"2021-06-21",105.6693,108.1744,105.1918,108.1549,336800,{"time":5900,"open":5901,"high":5902,"low":5901,"close":5903,"volume":5904},"2021-06-28",108.6521,109.7441,109.6661,232200,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":4093},"2021-07-05",109.7148,109.8904,107.4041,109.2079,{"time":5912,"open":5913,"high":5914,"low":5915,"close":5916,"volume":5917},"2021-07-12",109.4029,109.8708,107.8624,107.8721,124500,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2021-07-19",107.1312,111.0311,106.6047,110.9336,242100,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":4364},"2021-07-26",110.7093,111.5478,108.2134,111.4796,{"time":5932,"open":5933,"high":5934,"low":5935,"close":5936,"volume":5937},"2021-08-02",111.8891,112.63,110.5923,112.0256,337900,{"time":5939,"open":5940,"high":5941,"low":5942,"close":5943,"volume":5944},"2021-08-09",112.1718,112.5326,110.8458,111.694,125700,{"time":5946,"open":5947,"high":5948,"low":5949,"close":5950,"volume":5951},"2021-08-16",111.1676,111.4406,109.1883,111.0993,164600,{"time":5953,"open":5954,"high":5955,"low":5954,"close":5956,"volume":5957},"2021-08-23",111.4698,114.0243,113.7415,153300,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2021-08-30",113.7805,114.8822,113.7708,114.6872,126700,{"time":5966,"open":5967,"high":5967,"low":5968,"close":5969,"volume":5970},"2021-09-06",114.7458,113.3905,113.41,124100,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5976,"volume":1826},"2021-09-13",113.8488,113.9073,112.2303,112.6593,{"time":5978,"open":5979,"high":5980,"low":5981,"close":5982,"volume":5951},"2021-09-20",111.0408,112.9513,109.3249,112.4539,{"time":5984,"open":5985,"high":5986,"low":5987,"close":5988,"volume":5989},"2021-09-27",111.7224,112.0247,107.4018,108.8062,251200,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2021-10-04",108.2308,110.6495,106.4362,109.0988,259500,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},"2021-10-11",108.8745,111.5664,107.9772,111.2933,195300,{"time":6005,"open":6006,"high":6007,"low":6008,"close":6009,"volume":4107},"2021-10-18",110.7861,114.307,110.6301,113.5267,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2021-10-25",113.8193,114.8727,112.7172,114.3655,189100,{"time":6018,"open":6019,"high":6020,"low":6019,"close":6021,"volume":6022},"2021-11-01",114.5118,117.8084,117.1549,339600,{"time":6024,"open":6025,"high":6025,"low":6026,"close":6027,"volume":6028},"2021-11-08",117.5841,115.3506,117.2329,203000,{"time":6030,"open":6031,"high":6032,"low":6033,"close":6021,"volume":6034},"2021-11-15",117.6328,118.0815,116.6673,347900,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":3062},"2021-11-22",117.3207,117.5743,113.1659,113.595,{"time":6042,"open":6043,"high":6044,"low":6045,"close":6046,"volume":3043},"2021-11-29",114.6971,115.4188,109.4694,110.4155,{"time":6048,"open":6049,"high":6050,"low":6051,"close":6052,"volume":6053},"2021-12-06",110.6788,114.8336,109.762,113.8486,128400,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2021-12-13",113.7023,114.19,110.8446,111.8394,288800,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2021-12-20",110.2302,115.2774,109.723,114.9944,354800,{"time":6069,"open":6070,"high":6071,"low":6070,"close":6072,"volume":6073},"2021-12-27",115.1603,117.0541,115.6484,146300,{"time":6075,"open":6076,"high":6076,"low":6077,"close":6078,"volume":6079},"2022-01-03",115.8046,109.9377,110.1427,334300,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2022-01-10",109.0103,113.0127,107.2434,109.9182,344600,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6092,"volume":6093},"2022-01-17",108.4734,109.0299,103.0751,103.1142,551400,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":5424},"2022-01-24",101.9037,104.022,97.6769,101.5718,{"time":6101,"open":6102,"high":6103,"low":6102,"close":6104,"volume":6105},"2022-01-31",101.6109,106.4332,104.0025,468800,{"time":6107,"open":6108,"high":6109,"low":6110,"close":6111,"volume":6112},"2022-02-07",104.2173,107.6437,101.9428,102.4113,394700,{"time":725,"open":6114,"high":6115,"low":6116,"close":6117,"volume":6118},102.5968,104.7932,99.8733,100.3223,578200,{"time":742,"open":6120,"high":6121,"low":6122,"close":6123,"volume":6124},99.7366,101.9623,94.6214,101.894,489100,{"time":6126,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},"2022-02-28",101.1325,102.958,98.7897,99.4144,333600,{"time":759,"open":6133,"high":6133,"low":6134,"close":6135,"volume":6136},99.6292,94.7581,94.9923,436200,{"time":775,"open":6122,"high":6092,"low":6138,"close":6139,"volume":6140},93.079,103.0361,346000,{"time":6142,"open":6143,"high":6144,"low":6145,"close":6146,"volume":6147},"2022-03-21",102.4406,104.3247,100.9568,103.751,234100,{"time":6149,"open":6150,"high":6151,"low":6152,"close":6153,"volume":6154},"2022-03-28",103.7217,107.5549,103.2621,105.1983,374200,{"time":6156,"open":6157,"high":6158,"low":6159,"close":6160,"volume":6161},"2022-04-04",105.7654,106.8802,101.9322,102.4211,227500,{"time":6163,"open":6164,"high":6165,"low":6166,"close":6167,"volume":6168},"2022-04-11",101.5606,102.9003,100.0743,100.6805,184200,{"time":6170,"open":6171,"high":6172,"low":6173,"close":6174,"volume":6175},"2022-04-18",100.4263,103.0372,96.3389,96.4464,389400,{"time":6177,"open":6178,"high":6179,"low":6180,"close":6181,"volume":6182},"2022-04-25",95.9281,97.9034,93.7084,93.8257,401300,{"time":6184,"open":6185,"high":6186,"low":6187,"close":6188,"volume":6189},"2022-05-02",93.7964,97.7861,90.1588,91.1366,352000,{"time":209,"open":6191,"high":6192,"low":6193,"close":6194,"volume":6195},89.7774,90.4521,84.8294,90.1685,516300,{"time":796,"open":6197,"high":6198,"low":6199,"close":6200,"volume":6201},89.7481,91.1855,85.3575,87.6554,422200,{"time":814,"open":6203,"high":6185,"low":6204,"close":6185,"volume":6205},88.2715,85.866,457000,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2022-05-30",93.904,94.5591,91.0584,92.799,343900,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2022-06-06",94.2658,94.5493,88.027,88.2226,220600,{"time":231,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},85.7486,87.0394,81.9447,83.5093,404200,{"time":6227,"open":6228,"high":6229,"low":6230,"close":6231,"volume":6232},"2022-06-20",84.937,90.0519,84.2916,89.954,301800,{"time":6234,"open":6235,"high":6235,"low":6236,"close":6237,"volume":6238},"2022-06-27",90.375,84.3735,86.4784,374000,{"time":6240,"open":6241,"high":6242,"low":6243,"close":6244,"volume":6245},"2022-07-04",85.3036,90.0813,85.0001,89.6701,334700,{"time":6247,"open":6248,"high":6249,"low":6250,"close":6251,"volume":6252},"2022-07-11",88.7596,88.9749,84.9805,88.2994,225600,{"time":6254,"open":6255,"high":6256,"low":6257,"close":6258,"volume":6259},"2022-07-18",89.0729,93.459,87.4379,91.7261,349000,{"time":6261,"open":6262,"high":6263,"low":6264,"close":6265,"volume":6266},"2022-07-25",91.6869,94.7023,89.5232,94.5946,383000,{"time":6268,"open":6269,"high":6270,"low":6271,"close":6272,"volume":6273},"2022-08-01",93.9386,97.4142,93.7722,97.1303,502300,{"time":6275,"open":6276,"high":6277,"low":6278,"close":6279,"volume":6280},"2022-08-08",97.4828,99.6269,95.0743,99.3723,343800,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6286,"volume":6287},"2022-08-15",98.9318,100.3318,95.8772,96.0436,299400,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6292,"volume":6293},"2022-08-22",94.9275,96.0142,92.2253,399200,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2022-08-29",91.3834,92.382,88.084,88.691,752600,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2022-09-05",88.9064,93.3806,87.6239,93.2338,224600,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2022-09-12",93.7624,94.2715,87.2714,88.1427,442500,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2022-09-19",87.5847,89.1218,82.336,83.3556,1095500,{"time":6323,"open":6320,"high":6324,"low":6325,"close":6326,"volume":6327},"2022-09-26",85.4537,81.9928,82.0516,363200,{"time":6329,"open":6330,"high":6331,"low":6332,"close":6333,"volume":6334},"2022-10-03",82.7379,87.7969,82.3164,83.2085,488000,{"time":834,"open":6336,"high":6336,"low":6337,"close":6338,"volume":6339},83.5027,78.1692,80.0418,393000,{"time":6341,"open":6342,"high":6343,"low":6344,"close":6345,"volume":6346},"2022-10-17",81.8654,84.7576,81.3653,83.885,260200,{"time":6348,"open":6349,"high":6350,"low":6351,"close":6352,"volume":6353},"2022-10-24",83.9144,87.7479,82.4634,87.6891,445600,{"time":6355,"open":6356,"high":6357,"low":6358,"close":6359,"volume":6360},"2022-10-31",87.2087,88.493,82.4732,84.1105,1057100,{"time":6362,"open":6363,"high":6364,"low":6365,"close":6366,"volume":6367},"2022-11-07",84.8459,92.15,84.0909,91.8559,529300,{"time":6369,"open":6370,"high":6371,"low":6372,"close":6373,"volume":6374},"2022-11-14",91.6696,93.6304,89.4538,90.6206,418000,{"time":6376,"open":6377,"high":6378,"low":6379,"close":6380,"volume":6381},"2022-11-21",90.3264,91.9735,89.5127,91.3755,250500,{"time":6383,"open":6384,"high":6385,"low":6386,"close":6387,"volume":6388},"2022-11-28",91.0715,94.3559,89.5421,93.5226,485100,{"time":6390,"open":6391,"high":6391,"low":6392,"close":6393,"volume":6394},"2022-12-05",92.7677,89.4735,90.7284,482700,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6400,"volume":6401},"2022-12-12",90.6794,95.3364,88.2185,88.6989,410700,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6407,"volume":6408},"2022-12-19",88.6205,89.248,85.6596,87.1744,1204600,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6414,"volume":3249},"2022-12-26",87.1351,87.5772,85.2588,87.2137,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2023-01-02",87.9897,89.4338,86.025,89.0703,428900,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2023-01-09",89.4928,92.3318,88.9132,92.1746,1339300,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2023-01-16",92.1059,93.3927,89.5419,91.8701,538700,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2023-01-23",92.1844,96.7622,91.7227,95.996,764600,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6448,"volume":6449},"2023-01-30",94.9252,100.4166,94.0706,97.7151,1092900,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2023-02-06",96.7721,98.7957,95.0824,95.7995,715400,{"time":6458,"open":6459,"high":6460,"low":6461,"close":6462,"volume":2816},"2023-02-13",96.2121,99.2476,95.7111,96.8604,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2023-02-20",95.495,95.8388,93.1471,93.6187,395300,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"2023-02-27",94.6894,96.3202,92.8819,96.2219,253600,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2023-03-06",96.4184,97.106,91.0056,91.3985,592400,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"2023-03-13",91.0842,94.9056,90.4948,93.8643,784600,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2023-03-20",93.8937,96.5166,93.5204,94.9962,357000,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2023-03-27",95.4982,99.2284,94.3664,99.061,1010400,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"2023-04-03",98.8445,98.9134,96.2659,97.191,1137600,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"2023-04-10",96.4824,98.6969,96.4037,97.7717,607500,{"time":6520,"open":6521,"high":6522,"low":6523,"close":6524,"volume":6525},"2023-04-17",97.8308,98.8544,96.7777,97.4076,365800,{"time":6527,"open":6528,"high":6529,"low":6530,"close":6531,"volume":6532},"2023-04-24",97.3879,97.5847,94.4156,97.0828,441100,{"time":6534,"open":6535,"high":6536,"low":6537,"close":6538,"volume":6539},"2023-05-01",96.8466,97.1418,94.8683,96.7383,1676800,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6514,"volume":6545},"2023-05-08",96.9155,97.2206,95.882,1056600,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6507,"volume":6551},"2023-05-15",96.443,99.376,96.2757,435900,{"time":6553,"open":6507,"high":6554,"low":6555,"close":6556,"volume":6557},"2023-05-22",100.6358,96.9647,100.3897,527700,{"time":6559,"open":6560,"high":6561,"low":6562,"close":6563,"volume":6564},"2023-05-29",101.1968,101.994,99.1791,101.7676,770200,{"time":6566,"open":6567,"high":6568,"low":6569,"close":6570,"volume":6571},"2023-06-05",101.7479,102.6731,100.8621,102.053,986400,{"time":6573,"open":6574,"high":6575,"low":6576,"close":6577,"volume":6578},"2023-06-12",102.3581,106.5214,102.2007,105.3108,859300,{"time":6580,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},"2023-06-19",104.8088,104.9368,102.0727,102.3483,540600,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2023-06-26",102.4172,105.6446,102.181,105.3687,711500,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"2023-07-03",105.4278,105.7432,103.2495,103.9789,518600,{"time":6601,"open":6602,"high":6603,"low":6602,"close":6604,"volume":6605},"2023-07-10",104.0774,108.6411,108.0694,936200,{"time":6607,"open":6608,"high":6609,"low":6608,"close":6610,"volume":6611},"2023-07-17",107.7639,110.4745,109.0157,1346000,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2023-07-24",109.0452,110.573,108.1384,110.2182,551500,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2023-07-31",110.3365,110.9082,106.7683,106.8965,1083000,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2023-08-07",107.3597,107.9906,105.3194,105.6052,605200,{"time":6634,"open":6635,"high":6103,"low":6636,"close":6637,"volume":6638},"2023-08-14",105.3292,101.9287,102.9242,575000,{"time":6640,"open":6641,"high":6642,"low":6643,"close":6644,"volume":6645},"2023-08-21",103.1903,105.7728,102.3821,103.7817,638100,{"time":6647,"open":6648,"high":6649,"low":6650,"close":6651,"volume":6652},"2023-08-28",104.6097,108.1286,104.0183,107.4682,603200,{"time":6654,"open":6655,"high":6656,"low":6657,"close":6658,"volume":6659},"2023-09-04",107.202,107.4386,105.4771,106.0586,423200,{"time":6661,"open":6662,"high":6655,"low":6663,"close":6664,"volume":6665},"2023-09-11",106.6205,105.1124,105.2208,443900,{"time":6667,"open":6668,"high":6669,"low":6670,"close":6671,"volume":6672},"2023-09-18",105.1617,105.4672,101.9582,102.0667,519700,{"time":6674,"open":6675,"high":6676,"low":6677,"close":6678,"volume":6679},"2023-09-25",101.7804,103.8141,100.7241,102.659,484300,{"time":6681,"open":6682,"high":6683,"low":6684,"close":6685,"volume":6686},"2023-10-02",102.6294,103.202,100.1022,102.8466,597100,{"time":6688,"open":6689,"high":6690,"low":6691,"close":6692,"volume":6693},"2023-10-09",102.2444,105.0974,102.1062,102.8762,469600,{"time":6695,"open":6696,"high":6697,"low":6698,"close":6699,"volume":1869},"2023-10-16",103.3007,104.6334,99.6579,99.7468,{"time":6701,"open":6702,"high":6703,"low":6704,"close":6705,"volume":6706},"2023-10-23",99.2631,100.8327,96.3311,96.6371,1065200,{"time":6708,"open":6709,"high":6710,"low":6711,"close":6712,"volume":6713},"2023-10-30",97.1801,103.0243,96.3015,102.5603,671000,{"time":6715,"open":6716,"high":6717,"low":6718,"close":6719,"volume":6720},"2023-11-06",102.6887,103.3994,101.4053,103.3106,923000,{"time":6722,"open":6723,"high":6724,"low":6712,"close":6725,"volume":6483},"2023-11-13",103.1131,107.2495,106.3314,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6131},"2023-11-20",106.4894,108.0195,106.4203,107.6049,{"time":6733,"open":6734,"high":6735,"low":6736,"close":6735,"volume":6737},"2023-11-27",107.4766,109.3621,107.0817,590600,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"2023-12-04",108.6118,109.4312,107.4864,109.1449,652800,{"time":6746,"open":6747,"high":6748,"low":6747,"close":6749,"volume":6750},"2023-12-11",109.6089,115.5321,114.6634,903700,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2023-12-18",114.9596,116.1195,113.7848,115.8621,602200,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2023-12-25",116.1789,117.2183,115.9413,116.268,351800,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6124},"2024-01-01",115.6344,115.7235,112.7537,113.1398,{"time":6772,"open":6773,"high":6774,"low":6773,"close":6775,"volume":6776},"2024-01-08",113.2388,116.1987,115.5255,536800,{"time":6778,"open":6779,"high":6780,"low":6781,"close":6782,"volume":6783},"2024-01-15",115.1197,117.6935,113.4269,117.6539,466000,{"time":6785,"open":6786,"high":6787,"low":6788,"close":6789,"volume":6790},"2024-01-22",118.3468,119.5942,117.9113,118.2776,1233900,{"time":6792,"open":6793,"high":6794,"low":6795,"close":6796,"volume":6797},"2024-01-29",118.3567,119.4655,116.7332,118.7725,528200,{"time":6799,"open":6800,"high":6801,"low":6802,"close":6803,"volume":6804},"2024-02-05",118.3864,120.6435,117.5351,120.3663,2245400,{"time":6806,"open":6807,"high":6808,"low":6809,"close":6810,"volume":6811},"2024-02-12",120.297,121.1484,117.4262,119.6932,712300,{"time":6813,"open":6814,"high":6815,"low":6816,"close":6817,"volume":6818},"2024-02-19",119.1586,121.1682,117.248,120.5841,322400,{"time":6820,"open":6801,"high":6821,"low":6822,"close":6823,"volume":6824},"2024-02-26",123.0392,120.6237,122.8511,479600,{"time":6826,"open":6827,"high":6828,"low":6829,"close":6830,"volume":6831},"2024-03-04",123.148,123.4153,120.0198,121.6136,746500,{"time":6833,"open":6834,"high":6835,"low":6836,"close":6837,"volume":6838},"2024-03-11",121.2177,122.6432,119.5843,119.7031,455900,{"time":6840,"open":6841,"high":6842,"low":6843,"close":6844,"volume":6845},"2024-03-18",120.8019,123.7994,119.8219,122.3515,524700,{"time":6847,"open":6848,"high":6849,"low":6850,"close":6851,"volume":6852},"2024-03-25",122.0243,123.2044,121.7466,122.8672,341900,{"time":6854,"open":6855,"high":6856,"low":6857,"close":6858,"volume":6859},"2024-04-01",122.9961,123.2936,119.4162,120.6954,572700,{"time":6861,"open":6862,"high":6863,"low":6864,"close":6865,"volume":6866},"2024-04-08",120.993,121.6177,118.4543,118.6923,329100,{"time":6868,"open":6869,"high":6869,"low":6870,"close":6871,"volume":6872},"2024-04-15",120.0211,113.7439,114.091,392900,{"time":6874,"open":6875,"high":6876,"low":6877,"close":6878,"volume":6879},"2024-04-22",114.9339,118.2361,114.0513,117.7899,343100,{"time":6881,"open":6882,"high":6883,"low":6884,"close":6885,"volume":6886},"2024-04-29",117.9882,118.5535,115.1025,118.0874,360400,{"time":6888,"open":6889,"high":6890,"low":6891,"close":6892,"volume":6893},"2024-05-06",118.6725,119.9616,118.2262,119.4559,730500,{"time":6895,"open":6896,"high":6897,"low":6898,"close":6899,"volume":6900},"2024-05-13",120.1203,122.2226,119.674,121.6673,327400,{"time":6902,"open":6903,"high":6904,"low":6905,"close":6906,"volume":6907},"2024-05-20",121.6375,123.1449,120.8739,121.935,295200,{"time":6909,"open":6910,"high":6910,"low":6911,"close":6912,"volume":6913},"2024-05-27",121.7565,117.651,119.5055,242200,{"time":6915,"open":6916,"high":6917,"low":6918,"close":6919,"volume":6920},"2024-06-03",120.0112,121.34,118.137,120.7054,322200,{"time":6922,"open":6923,"high":6924,"low":6925,"close":6926,"volume":6927},"2024-06-10",120.2988,122.6589,120.279,121.7863,352300,{"time":6929,"open":6930,"high":6931,"low":6932,"close":6933,"volume":6934},"2024-06-17",121.6475,123.3035,121.3698,123.0259,386800,{"time":6936,"open":6937,"high":6938,"low":6939,"close":6940,"volume":6941},"2024-06-24",122.7184,123.7859,122.2162,122.4845,436000,{"time":6943,"open":6944,"high":6945,"low":6946,"close":6947,"volume":5672},"2024-07-01",122.6037,124.5409,121.7096,124.4217,{"time":6949,"open":6947,"high":6950,"low":6938,"close":6951,"volume":6952},"2024-07-08",126.4683,125.5145,393400,{"time":6954,"open":6955,"high":6956,"low":6957,"close":6958,"volume":6959},"2024-07-15",125.5841,126.9948,122.2361,122.4547,360900,{"time":6961,"open":6938,"high":6962,"low":6963,"close":6964,"volume":6965},"2024-07-22",123.9051,119.3252,120.4379,386400,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2024-07-29",120.9843,122.9216,115.3216,116.2952,593500,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2024-08-05",112.9174,117.3482,112.4107,116.9012,491700,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":4213},"2024-08-12",117.1396,122.1467,116.2356,122.0374,{"time":6987,"open":6988,"high":6989,"low":6990,"close":6991,"volume":6992},"2024-08-19",122.097,124.1833,121.8784,123.6766,294700,{"time":6994,"open":6995,"high":6991,"low":6996,"close":6997,"volume":6998},"2024-08-26",123.5177,121.0042,123.5574,251800,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7004,"volume":7005},"2024-09-02",122.6931,122.7328,117.2787,117.4674,204700,{"time":7007,"open":7008,"high":7009,"low":6976,"close":7010,"volume":7011},"2024-09-09",118.1033,122.3652,122.2063,254600,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"2024-09-16",122.0473,124.6701,121.4016,123.2693,344700,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":3231},"2024-09-23",123.6667,125.6161,123.3488,124.9796,{"time":7026,"open":7027,"high":7028,"low":7029,"close":7030,"volume":6934},"2024-09-30",124.5122,124.7608,122.4934,124.731,{"time":7032,"open":7033,"high":7034,"low":7035,"close":7036,"volume":7037},"2024-10-07",124.2138,127.1476,123.2591,127.0681,173800,{"time":7039,"open":7040,"high":7041,"low":7042,"close":7043,"volume":7044},"2024-10-14",127.2968,128.0427,125.6559,126.4117,177900,{"time":7046,"open":7047,"high":7048,"low":7049,"close":7050,"volume":7051},"2024-10-21",126.1134,126.6902,123.5078,125.5266,202300,{"time":7053,"open":7054,"high":7055,"low":7056,"close":7057,"volume":7058},"2024-10-28",125.8846,126.6703,123.0105,123.9851,329400,{"time":7060,"open":7061,"high":7062,"low":7063,"close":7064,"volume":7065},"2024-11-04",124.0249,130.1909,123.4182,129.6836,184600,{"time":7067,"open":7068,"high":7069,"low":7070,"close":7071,"volume":7072},"2024-11-11",129.8328,130.2306,125.1885,125.4968,547000,{"time":7074,"open":7075,"high":7076,"low":7077,"close":7078,"volume":7079},"2024-11-18",125.9145,130.1013,125.3973,129.9223,181000,{"time":7081,"open":7082,"high":7083,"low":7084,"close":7085,"volume":1065},"2024-11-25",131.3743,131.792,129.3753,130.7875,{"time":7087,"open":7088,"high":7089,"low":7090,"close":7091,"volume":7092},"2024-12-02",131.0461,132.9456,130.887,132.5677,269500,{"time":7094,"open":7095,"high":7096,"low":7097,"close":7098,"volume":7099},"2024-12-09",132.8959,133.0252,129.9024,130.5423,214100,{"time":7101,"open":7102,"high":7103,"low":7104,"close":7105,"volume":7106},"2024-12-16",130.8211,131.4284,123.7524,125.8829,386100,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"2024-12-23",125.7635,127.904,125.2059,126.5301,108300,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"2024-12-30",124.967,126.6495,123.4935,126.321,210900,{"time":7122,"open":7123,"high":7124,"low":7125,"close":7126,"volume":941},"2025-01-06",127.2071,128.1927,123.6329,124.2303,{"time":7128,"open":7129,"high":7130,"low":7131,"close":7132,"volume":7133},"2025-01-13",122.9957,129.3974,122.9659,128.7801,369600,{"time":7135,"open":7136,"high":7137,"low":7138,"close":7139,"volume":7140},"2025-01-20",129.3875,131.299,129.3178,130.1441,212600,{"time":7142,"open":7143,"high":7144,"low":7143,"close":7145,"volume":7146},"2025-01-27",127.2668,132.0954,130.3432,296000,{"time":7148,"open":7149,"high":7150,"low":7151,"close":7152,"volume":7153},"2025-02-03",128.6905,133.0214,128.0832,131.3089,317000,{"time":7155,"open":7156,"high":7157,"low":7158,"close":7159,"volume":7160},"2025-02-10",132.2249,134.3853,130.6419,134.1962,396200,{"time":7162,"open":7163,"high":7164,"low":7165,"close":7166,"volume":7167},"2025-02-17",134.465,135.59,131.8067,131.9561,336300,{"time":7169,"open":7170,"high":7170,"low":7171,"close":7172,"volume":3834},"2025-02-24",132.1651,126.5599,128.5113,{"time":7174,"open":7175,"high":7176,"low":7177,"close":7178,"volume":7179},"2025-03-03",129.6264,129.9051,123.0057,125.4548,674900,{"time":7181,"open":7182,"high":7183,"low":7184,"close":7185,"volume":7186},"2025-03-10",123.6229,124.1606,118.864,122.0399,774700,{"time":7188,"open":7189,"high":7190,"low":7191,"close":7192,"volume":7193},"2025-03-17",121.9006,124.6385,121.5421,123.0654,293400,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"2025-03-24",124.7181,126.0821,120.4349,120.7439,385000,{"time":251,"open":7202,"high":7203,"low":7204,"close":7204,"volume":7205},119.1789,122.9468,108.7423,829800,{"time":10,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},105.5325,118.3814,103.9476,114.8428,958000,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7217,"volume":7218},"2025-04-14",116.9859,117.1653,112.251,114.2048,706200,{"time":865,"open":7220,"high":7221,"low":7222,"close":7221,"volume":7223},112.9987,120.3153,110.4867,415200,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2025-04-28",120.4947,124.462,118.6007,124.0035,446800,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":6525},"2025-05-05",123.1163,125.708,121.7806,124.9305,{"time":7238,"open":7239,"high":7240,"low":7241,"close":7240,"volume":7242},"2025-05-12",129.1071,131.948,128.1901,506200,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2025-05-19",130.3033,132.2272,127.1733,128.2598,495600,{"time":7251,"open":7252,"high":7253,"low":7254,"close":7255,"volume":7256},"2025-05-26",129.7252,131.3898,128.0505,129.6953,155900,{"time":7258,"open":7259,"high":7260,"low":7261,"close":7262,"volume":6346},"2025-06-02",129.3464,132.9748,128.6386,132.4763,{"time":7264,"open":7265,"high":7266,"low":7267,"close":7268,"volume":4486},"2025-06-09",132.8252,134.2308,131.2602,131.4297,{"time":7270,"open":7271,"high":7272,"low":7273,"close":7274,"volume":7275},"2025-06-16",132.2969,133.5031,130.8416,131.041,124900,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"2025-06-23",131.011,135.9173,130.6721,135.1989,289500,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2025-06-30",135.9572,138.2322,135.3985,138.1324,228900,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":6252},"2025-07-07",137.6135,138.1025,136.2167,136.3663,{"time":7297,"open":7298,"high":7299,"low":7300,"close":7301,"volume":7302},"2025-07-14",136.1867,138.0925,134.7299,137.3342,212400,{"time":7304,"open":7305,"high":7306,"low":7307,"close":7306,"volume":2981},"2025-07-21",137.6634,139.2599,137.4738,{"time":7309,"open":7310,"high":7311,"low":7312,"close":7313,"volume":7314},"2025-07-28",139.629,139.9284,133.3231,134.1213,286400,{"time":7316,"open":7317,"high":7318,"low":7319,"close":7320,"volume":7321},"2025-08-04",135.0093,136.955,134.7499,135.2787,278500,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":4438},"2025-08-11",135.3586,137.5337,134.4107,136.1468,{"time":7329,"open":7330,"high":7331,"low":7332,"close":7333,"volume":7334},"2025-08-18",136.1967,137.6235,134.1512,136.945,239300,{"time":7336,"open":7337,"high":7338,"low":7339,"close":7340,"volume":5584},"2025-08-25",136.5659,137.0548,135.5481,135.6978,{"time":7342,"open":7343,"high":7344,"low":7345,"close":7346,"volume":2255},"2025-09-01",133.832,136.6557,133.5526,135.7876,{"time":7348,"open":7349,"high":7350,"low":7351,"close":7352,"volume":7302},"2025-09-08",136.0171,137.5636,134.9395,137.0747,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2025-09-15",137.4439,140.3574,137.1745,139.7887,214600,{"time":7361,"open":7362,"high":7363,"low":7364,"close":7365,"volume":4344},"2025-09-22",139.5093,140.7366,138.1691,140.1662,{"time":7367,"open":7368,"high":7369,"low":7370,"close":7371,"volume":7372},"2025-09-29",140.8552,143.3216,140.1263,142.5827,383900,{"time":7374,"open":7375,"high":7376,"low":7377,"close":7378,"volume":7379},"2025-10-06",143.741,143.8209,138.2989,138.3189,629500,{"time":7381,"open":7382,"high":7383,"low":7384,"close":7385,"volume":7386},"2025-10-13",140.1862,142.3131,138.9679,141.3245,250900,{"time":7388,"open":7389,"high":7390,"low":7391,"close":7392,"volume":7393},"2025-10-20",142.1433,145.149,141.9536,144.3002,227900,{"time":7395,"open":7396,"high":7397,"low":7398,"close":7399,"volume":7400},"2025-10-27",145.6982,146.2274,143.092,143.8508,194300,{"time":7402,"open":7403,"high":7404,"low":7405,"close":7406,"volume":7407},"2025-11-03",144.1904,144.4899,137.9394,140.1163,164100,{"time":7409,"open":7410,"high":7411,"low":7412,"close":7413,"volume":7414},"2025-11-10",141.7439,142.383,138.2091,139.5072,136800,{"time":7416,"open":7417,"high":7418,"low":7419,"close":7420,"volume":7421},"2025-11-17",139.2975,139.9066,134.2748,136.4516,222600,{"time":7423,"open":7424,"high":7410,"low":7425,"close":7426,"volume":7427},"2025-11-24",137.3902,136.881,141.704,290400,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"2025-12-01",140.6755,145.2588,140.6056,144.3401,222100,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"2025-12-08",144.9393,145.1689,142.9278,143.1178,197300,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"2025-12-15",143.7876,143.9876,140.7481,143.1478,199700,{"time":7450,"open":7451,"high":7452,"low":7453,"close":7452,"volume":7454},"2025-12-22",144.1376,144.5175,143.3377,128000,{"time":7456,"open":7457,"high":7458,"low":7459,"close":7460,"volume":7461},"2025-12-29",143.5577,144.1276,140.8381,141.318,97300,{"time":7463,"open":7464,"high":7465,"low":7464,"close":7466,"volume":7467},"2026-01-05",142.1679,146.5172,144.1976,230400,{"time":7469,"open":7447,"high":7470,"low":7471,"close":7472,"volume":7473},"2026-01-12",144.0276,139.7483,140.7981,201500,{"time":7475,"open":7476,"high":7477,"low":7476,"close":7478,"volume":7479},"2026-01-19",138.3885,143.0678,142.4879,243800,{"time":7481,"open":7482,"high":7483,"low":7484,"close":7485,"volume":7486},"2026-01-26",142.7078,144.8275,138.6185,139.0684,190800,{"time":7488,"open":7489,"high":7490,"low":7491,"close":7492,"volume":7493},"2026-02-02",138.8084,140.3582,130.6697,134.4891,308500,{"time":7495,"open":7496,"high":7497,"low":7498,"close":7499,"volume":7500},"2026-02-09",133.7292,135.8289,130.7797,132.4094,281500,{"time":7502,"open":7503,"high":7504,"low":7505,"close":7506,"volume":7507},"2026-02-16",131.7395,134.3991,130.7597,133.0993,167900,{"time":7509,"open":7510,"high":7511,"low":7512,"close":7513,"volume":7514},"2026-02-23",132.5194,134.7791,129.8998,134.0892,330300,{"time":7516,"open":7517,"high":7518,"low":7519,"close":7520,"volume":7521},"2026-03-02",132.1595,135.9989,130.5097,133.2293,240100,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":6022},"2026-03-09",131.5595,134.919,129.5999,129.9398,{"time":7529,"open":7530,"high":7531,"low":7532,"close":7533,"volume":7534},"2026-03-16",131.4396,133.9192,128.94,129.5099,268700,{"time":881,"open":7536,"high":7537,"low":7538,"close":882,"volume":5898},131.3696,132.2894,123.03,{"time":893,"open":7540,"high":7541,"low":7542,"close":894,"volume":7543},123.86,128.48,122.38,210800,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7549,"volume":7550},"2026-04-06",127.76,133.35,126.39,127.29,532000,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2026-04-13",127.13,137.17,127.04,136.68,317900,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2026-04-20",136.15,139.07,134.71,138.62,346900,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2026-04-27",137.83,139.29,135.33,139.03,178800,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7302},"2026-05-04",139.11,145.17,138.73,145.04,{"time":7579,"open":7580,"high":7581,"low":7582,"close":7583,"volume":7584},"2026-05-11",144.18,145.46,142.28,144.37,221600,{"time":7586,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},"2026-05-18",144.03,150.96,143.78,150.55,266900,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"2026-05-25",151.65,156.32,150.22,156.14,227700,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":3375},"2026-06-01",157.97,162.19,151.71,151.93,{"time":7606,"open":7607,"high":7608,"low":7609,"close":7610,"volume":7611},"2026-06-08",154.23,155.24,146.95,153.81,149000,{"time":7613,"open":7614,"high":7615,"low":7616,"close":7617,"volume":7618},"2026-06-15",157.25,158.43,154.44,156.82,152400,{"time":7620,"open":7621,"high":7622,"low":7623,"close":7616,"volume":7624},"2026-06-22",156.69,157.96,152.52,177800,{"time":7626,"open":7627,"high":7628,"low":7629,"close":7630,"volume":7631},"2026-06-29",155.87,160.72,154.79,157.61,122200,{"time":7633,"open":7634,"high":7635,"low":7636,"close":7637,"volume":7638},"2026-07-06",158.71,160.26,155.14,159.09,152300,{"time":7640,"open":7641,"high":7642,"low":7643,"close":7644,"volume":4173},"2026-07-13",157.5,158.66,152.64,153.54,{"time":7646,"open":7647,"high":7648,"low":7649,"close":7650,"volume":7651},"2026-07-20",153.84,155.61,150.84,151.03,224500,{"time":7653,"open":7654,"high":7655,"low":7656,"close":7657,"volume":7658},"2026-07-27",152.67,155.64,151.23,155.32,114600,{"time":11,"open":7660,"high":7661,"low":7662,"close":12,"volume":7663},155.95,160.7,155.8,56567,"Supabase",[7666,7671,7674,7677,7680,7683,7686,7689,7692,7695,7698,7701,7704,7707,7710,7713,7716,7719,7721,7724,7727,7730,7733,7736,7739,7742,7745,7748,7751,7754,7757,7760,7763,7766,7769,7772,7775,7777,7780,7783,7786,7789,7792,7795,7798,7801,7804,7807,7810,7813,7816,7819,7822,7825,7828,7831,7834,7837,7840,7843,7846,7849,7852,7855,7858,7861,7864,7867,7870,7873,7876,7879,7882,7885,7888,7891,7894,7897,7900,7903,7906,7909,7912,7915,7918,7921,7924,7927,7930,7933,7936,7939,7942,7944,7946,7949,7952,7954,7957,7960,7963,7966,7968,7971,7974,7977,7980,7983,7986,7989,7992,7995,7998,8001,8004,8006,8009,8012,8014,8017,8020,8023,8026,8029,8032,8035,8038,8041],{"date":55,"price":7667,"returns":7668,"isSignal":268,"signalType":7670},17.38,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},null,"STATISTICAL",{"date":2562,"price":7672,"returns":7673,"isSignal":9},19.73,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2569,"price":7675,"returns":7676,"isSignal":9},19.02,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":641,"price":7678,"returns":7679,"isSignal":9},18.4,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2588,"price":7681,"returns":7682,"isSignal":9},17.98,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2600,"price":7684,"returns":7685,"isSignal":9},18.38,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2605,"price":7687,"returns":7688,"isSignal":9},18.29,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2610,"price":7690,"returns":7691,"isSignal":9},18.27,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2654,"price":7693,"returns":7694,"isSignal":9},19.24,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2671,"price":7696,"returns":7697,"isSignal":9},18.65,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2675,"price":7699,"returns":7700,"isSignal":9},18.71,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2825,"price":7702,"returns":7703,"isSignal":9},20.16,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2831,"price":7705,"returns":7706,"isSignal":9},19.99,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2861,"price":7708,"returns":7709,"isSignal":9},20.32,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2867,"price":7711,"returns":7712,"isSignal":9},20.29,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2874,"price":7714,"returns":7715,"isSignal":9},20.36,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":2976,"price":7717,"returns":7718,"isSignal":9},21.36,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":77,"price":284,"returns":7720,"isSignal":268,"signalType":7670},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":3940,"price":7722,"returns":7723,"isSignal":9},37.28,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4028,"price":7725,"returns":7726,"isSignal":9},38.72,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4035,"price":7728,"returns":7729,"isSignal":9},37.95,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4042,"price":7731,"returns":7732,"isSignal":9},37.32,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4049,"price":7734,"returns":7735,"isSignal":9},36.57,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":659,"price":7737,"returns":7738,"isSignal":9},35.56,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":678,"price":7740,"returns":7741,"isSignal":9},35.01,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4068,"price":7743,"returns":7744,"isSignal":9},35.08,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4075,"price":7746,"returns":7747,"isSignal":9},35.18,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4082,"price":7749,"returns":7750,"isSignal":9},35.41,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4089,"price":7752,"returns":7753,"isSignal":9},36.07,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4095,"price":7755,"returns":7756,"isSignal":9},36.89,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4102,"price":7758,"returns":7759,"isSignal":9},37.37,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4109,"price":7761,"returns":7762,"isSignal":9},37.82,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4136,"price":7764,"returns":7765,"isSignal":9},38.28,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4142,"price":7767,"returns":7768,"isSignal":9},37.94,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4149,"price":7770,"returns":7771,"isSignal":9},37.67,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4156,"price":7773,"returns":7774,"isSignal":9},37.43,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4163,"price":36,"returns":7776,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4182,"price":7778,"returns":7779,"isSignal":9},38.26,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4188,"price":7781,"returns":7782,"isSignal":9},38.19,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4195,"price":7784,"returns":7785,"isSignal":9},38.07,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4202,"price":7787,"returns":7788,"isSignal":9},38.1,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":4976,"price":7790,"returns":7791,"isSignal":9},55.03,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":98,"price":7793,"returns":7794,"isSignal":268,"signalType":7670},54.1,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5001,"price":7796,"returns":7797,"isSignal":9},53.45,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5020,"price":7799,"returns":7800,"isSignal":9},53.19,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":120,"price":7802,"returns":7803,"isSignal":268,"signalType":7670},51.97,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":142,"price":7805,"returns":7806,"isSignal":268,"signalType":7670},51.32,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5037,"price":7808,"returns":7809,"isSignal":9},50.53,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5044,"price":7811,"returns":7812,"isSignal":9},50.69,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5051,"price":7814,"returns":7815,"isSignal":9},51.15,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":164,"price":7817,"returns":7818,"isSignal":268,"signalType":7670},66.54,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":186,"price":7820,"returns":7821,"isSignal":268,"signalType":7670},61.9,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":704,"price":7823,"returns":7824,"isSignal":9},58.24,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5465,"price":7826,"returns":7827,"isSignal":9},56.38,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":5472,"price":7829,"returns":7830,"isSignal":9},55.63,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":742,"price":7832,"returns":7833,"isSignal":9},94.54,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":759,"price":7835,"returns":7836,"isSignal":9},92.44,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":775,"price":7838,"returns":7839,"isSignal":9},92.47,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6170,"price":7841,"returns":7842,"isSignal":9},94.06,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6177,"price":7844,"returns":7845,"isSignal":9},92.13,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6184,"price":7847,"returns":7848,"isSignal":9},89.44,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":209,"price":7850,"returns":7851,"isSignal":268,"signalType":7670},87.07,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":796,"price":7853,"returns":7854,"isSignal":9},84.6,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":814,"price":7856,"returns":7857,"isSignal":9},84.05,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6207,"price":7859,"returns":7860,"isSignal":9},83.86,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6214,"price":7862,"returns":7863,"isSignal":9},83.33,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":231,"price":7865,"returns":7866,"isSignal":268,"signalType":7670},82.08,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6227,"price":7868,"returns":7869,"isSignal":9},82.4,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6234,"price":7871,"returns":7872,"isSignal":9},81.05,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6240,"price":7874,"returns":7875,"isSignal":9},80.46,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6247,"price":7877,"returns":7878,"isSignal":9},80.48,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6254,"price":7880,"returns":7881,"isSignal":9},81.99,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6261,"price":7883,"returns":7884,"isSignal":9},82.85,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6268,"price":7886,"returns":7887,"isSignal":9},84.79,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6275,"price":7889,"returns":7890,"isSignal":9},86.58,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6282,"price":7892,"returns":7893,"isSignal":9},88.06,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6289,"price":7895,"returns":7896,"isSignal":9},88.21,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6295,"price":7898,"returns":7899,"isSignal":9},87.17,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6302,"price":7901,"returns":7902,"isSignal":9},86.34,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6309,"price":7904,"returns":7905,"isSignal":9},84.26,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6316,"price":7907,"returns":7908,"isSignal":9},81.88,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6323,"price":7910,"returns":7911,"isSignal":9},79.92,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6329,"price":7913,"returns":7914,"isSignal":9},78.82,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":834,"price":7916,"returns":7917,"isSignal":9},76.4,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6341,"price":7919,"returns":7920,"isSignal":9},75.59,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6348,"price":7922,"returns":7923,"isSignal":9},76.51,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6355,"price":7925,"returns":7926,"isSignal":9},76.91,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6362,"price":7928,"returns":7929,"isSignal":9},78.5,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6369,"price":7931,"returns":7932,"isSignal":9},80.4,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6376,"price":7934,"returns":7935,"isSignal":9},81.8,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6383,"price":7937,"returns":7938,"isSignal":9},82.88,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6390,"price":7940,"returns":7941,"isSignal":9},84.1,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6396,"price":232,"returns":7943,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6403,"price":7883,"returns":7945,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6410,"price":7947,"returns":7948,"isSignal":9},82.04,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6416,"price":7950,"returns":7951,"isSignal":9},81.19,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6423,"price":601,"returns":7953,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6430,"price":7955,"returns":7956,"isSignal":9},82.05,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6437,"price":7958,"returns":7959,"isSignal":9},83.67,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6444,"price":7961,"returns":7962,"isSignal":9},85.57,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6451,"price":7964,"returns":7965,"isSignal":9},86.8,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6458,"price":797,"returns":7967,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6464,"price":7969,"returns":7970,"isSignal":9},87.98,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6471,"price":7972,"returns":7973,"isSignal":9},87.99,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6478,"price":7975,"returns":7976,"isSignal":9},86.83,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6485,"price":7978,"returns":7979,"isSignal":9},86.44,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6492,"price":7981,"returns":7982,"isSignal":9},86.13,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6499,"price":7984,"returns":7985,"isSignal":9},87.18,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6506,"price":7987,"returns":7988,"isSignal":9},87.42,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6513,"price":7990,"returns":7991,"isSignal":9},88.59,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6520,"price":7993,"returns":7994,"isSignal":9},89.24,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6527,"price":7996,"returns":7997,"isSignal":9},89.63,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6534,"price":7999,"returns":8000,"isSignal":9},89.19,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6541,"price":8002,"returns":8003,"isSignal":9},89.05,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6547,"price":7993,"returns":8005,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6553,"price":8007,"returns":8008,"isSignal":9},89.79,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6701,"price":8010,"returns":8011,"isSignal":9},92.52,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":6708,"price":7835,"returns":8013,"isSignal":9},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":251,"price":8015,"returns":8016,"isSignal":268,"signalType":7670},111.98,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":10,"price":8018,"returns":8019,"isSignal":268,"signalType":7670},109.7,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":7213,"price":8021,"returns":8022,"isSignal":9},108.21,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":865,"price":8024,"returns":8025,"isSignal":9},107.68,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":7523,"price":8027,"returns":8028,"isSignal":9},124.06,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":7529,"price":8030,"returns":8031,"isSignal":9},123.59,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":881,"price":8033,"returns":8034,"isSignal":9},121.83,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":893,"price":8036,"returns":8037,"isSignal":9},120.48,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":7545,"price":8039,"returns":8040,"isSignal":9},119.35,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":7552,"price":8042,"returns":8043,"isSignal":9},120.66,{"1m":7669,"3m":7669,"6m":7669,"1y":7669},[8045,8048,8050,8052,8054,8056,8058,8060,8062,8064,8066,8068,8070,8072,8074,8076,8078,8080,8082,8084,8086,8088,8090,8092,8094,8096,8098,8100,8102,8104,8106,8108,8110,8112,8114,8116],{"date":359,"price":1467,"returns":8046,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},"OSCILLATOR",{"date":376,"price":1471,"returns":8049,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":394,"price":1477,"returns":8051,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":408,"price":1482,"returns":8053,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":423,"price":1059,"returns":8055,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":438,"price":1508,"returns":8057,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":452,"price":1513,"returns":8059,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":467,"price":1598,"returns":8061,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":483,"price":1668,"returns":8063,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":500,"price":1674,"returns":8065,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":519,"price":1679,"returns":8067,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":536,"price":1685,"returns":8069,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":555,"price":1691,"returns":8071,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":573,"price":1696,"returns":8073,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":589,"price":1701,"returns":8075,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":606,"price":1705,"returns":8077,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":625,"price":1712,"returns":8079,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":641,"price":2577,"returns":8081,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":659,"price":4058,"returns":8083,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":678,"price":4064,"returns":8085,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":98,"price":4985,"returns":8087,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":142,"price":5033,"returns":8089,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":704,"price":5461,"returns":8091,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":725,"price":6116,"returns":8093,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":742,"price":6122,"returns":8095,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":759,"price":6134,"returns":8097,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":775,"price":6138,"returns":8099,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":209,"price":6193,"returns":8101,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":796,"price":6199,"returns":8103,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":814,"price":6204,"returns":8105,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":834,"price":6337,"returns":8107,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":251,"price":7204,"returns":8109,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":10,"price":7209,"returns":8111,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":865,"price":7222,"returns":8113,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":881,"price":7538,"returns":8115,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},{"date":893,"price":7542,"returns":8117,"isSignal":268,"signalType":8047},{"1m":7669,"3m":7669,"6m":7669,"1y":7669},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]