[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6T8hiT2Azt1BSQRj_3bawxetx25wpR5VAzXwA-8noLQ":3,"$f9HqHKwXW1F3_W8wPOpaWC8SpdDJp0tfdtgcFlSiPvcs":1603},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":372,"isLive":353},"XLK","Technology Select Sector SPDR","기술주","관심 구간",3,2,false,"2025-04-07","2026-07-27",175.35,-0.3,16,{"1m":17,"3m":23,"6m":29,"1y":34,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},1.8,1.6,50,9.3,2.8,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},9.6,6.9,75,18,8.9,{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},14.4,10.5,24.5,14.6,{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},33.3,42.3,94,39.7,46.4,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},47.7,53.3,93,14,53.4,71.1,{"avg":48,"median":49,"positiveRate":43,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},64.2,65,70,91.5,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},92,{"active":10},[57,75,96,116,135,152,175,197,216,235,255,276,296,314,333,354],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":71,"partial":74},"2008-01-21",8.93,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-1.53,5.11,-1.8,-34.03,-12.1,-2.4,{"1m":68,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},3.72,7.6,12.51,{"1m":9,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},13,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":90,"partial":95},"2008-09-15",8.21,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-20.67,-26.37,-27.11,2.07,12.11,11.63,{"1m":86,"3m":86,"6m":86,"1y":87,"18m":88,"2y":89},1.44,2.27,14.26,18.85,{"1m":91,"3m":91,"6m":91,"1y":92,"18m":93,"2y":94},1,52,68,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":97,"price":98,"returns":99,"maxReturns":106,"peakWeeks":111,"partial":115},"2008-09-29",7.34,{"1m":100,"3m":101,"6m":102,"1y":103,"18m":104,"2y":105},-10.63,-13.71,-9.37,10.73,26.96,27.7,{"1m":107,"3m":107,"6m":107,"1y":108,"18m":109,"2y":110},-0.97,16.15,28.72,33.01,{"1m":9,"3m":9,"6m":9,"1y":112,"18m":113,"2y":114},51,77,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":119,"maxReturns":126,"peakWeeks":131,"partial":134},"2008-10-06",6.26,{"1m":120,"3m":121,"6m":122,"1y":123,"18m":124,"2y":125},-0.38,-1.68,6.32,34.68,51.46,51.44,{"1m":127,"3m":127,"6m":127,"1y":128,"18m":129,"2y":130},16.04,36.09,51.53,55.85,{"1m":91,"3m":91,"6m":91,"1y":20,"18m":132,"2y":133},78,81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":136,"price":137,"returns":138,"maxReturns":145,"peakWeeks":149,"partial":151},"2008-10-20",5.93,{"1m":139,"3m":140,"6m":141,"1y":142,"18m":143,"2y":144},-7.77,-0.6,14.73,44.29,64,65.38,{"1m":146,"3m":146,"6m":146,"1y":147,"18m":48,"2y":148},15.87,46.79,66.34,{"1m":9,"3m":9,"6m":9,"1y":92,"18m":132,"2y":150},104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":155,"maxReturns":162,"peakWeeks":169,"partial":174},"2008-11-10",5.83,{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},3.65,4.47,14.62,50.65,55.2,69.78,{"1m":163,"3m":164,"6m":165,"1y":166,"18m":167,"2y":168},8.58,11.67,22.06,51.06,67.32,76.33,{"1m":170,"3m":171,"6m":172,"1y":92,"18m":173,"2y":150},4,8,25,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":176,"price":177,"returns":178,"maxReturns":185,"peakWeeks":192,"partial":196},"2008-11-17",5.47,{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},10.52,5.24,23.23,59.08,58.54,80.8,{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},15.77,19.06,30.14,63.12,78.4,88.01,{"1m":8,"3m":193,"6m":194,"1y":92,"18m":26,"2y":195},7,24,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":198,"price":199,"returns":200,"maxReturns":206,"peakWeeks":213,"partial":215},"2015-08-24",17.92,{"1m":201,"3m":202,"6m":203,"1y":204,"18m":35,"2y":205},-1.5,8.64,2.6,18.16,47.3,{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":212},1.97,10.3,10.47,19.11,33.35,49.29,{"1m":8,"3m":214,"6m":44,"1y":112,"18m":132,"2y":195},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":219,"maxReturns":226,"peakWeeks":232,"partial":234},"2018-12-17",27.68,{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},10.39,24.25,33.18,55.66,75.9,121.74,{"1m":227,"3m":228,"6m":229,"1y":130,"18m":230,"2y":231},10.61,27.52,35.06,80.46,123.01,{"1m":170,"3m":72,"6m":233,"1y":92,"18m":113,"2y":150},19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":236,"price":237,"returns":238,"maxReturns":245,"peakWeeks":252,"partial":254},"2018-12-24",28.71,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},7.38,20.91,27.96,51.67,68.9,115.65,{"1m":246,"3m":247,"6m":248,"1y":249,"18m":250,"2y":251},7.7,22.95,30.22,52.29,76.03,116.84,{"1m":170,"3m":253,"6m":27,"1y":92,"18m":132,"2y":150},12,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":258,"maxReturns":265,"peakWeeks":272,"partial":275},"2020-03-23",37.42,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},12.77,29.56,45.7,70.41,102.01,104.72,{"1m":266,"3m":267,"6m":268,"1y":269,"18m":270,"2y":271},14.1,35.03,62.96,78.47,106.05,128.65,{"1m":8,"3m":72,"6m":273,"1y":274,"18m":26,"2y":54},23,47,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":279,"maxReturns":285,"peakWeeks":292,"partial":295},"2022-05-09",65.79,{"1m":280,"3m":281,"6m":201,"1y":282,"18m":283,"2y":284},-3.51,11.14,12.24,34.05,54.07,{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":291},5.57,11.15,12.07,13.15,35.21,58.91,{"1m":8,"3m":72,"6m":44,"1y":92,"18m":293,"2y":294},62,95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":299,"maxReturns":306,"peakWeeks":312,"partial":313},"2022-05-16",63.46,{"1m":300,"3m":301,"6m":302,"1y":303,"18m":304,"2y":305},-4.91,13.3,1.3,21.38,41.5,64.59,{"1m":307,"3m":308,"6m":308,"1y":309,"18m":310,"2y":311},9.44,16.17,21.68,42.04,66.15,{"1m":9,"3m":72,"6m":72,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":315,"price":316,"returns":317,"maxReturns":324,"peakWeeks":330,"partial":332},"2022-06-13",60.35,{"1m":318,"3m":319,"6m":320,"1y":321,"18m":322,"2y":323},6.5,3.55,2.81,40.39,56.05,86.05,{"1m":325,"3m":326,"6m":326,"1y":327,"18m":328,"2y":329},8.03,22.17,42.91,56.95,86.16,{"1m":9,"3m":331,"6m":331,"1y":92,"18m":132,"2y":150},9,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":334,"price":335,"returns":336,"maxReturns":342,"peakWeeks":348,"partial":352},"2025-03-31",90.56,{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":341},18.77,41.13,56.58,49.99,93.63,{"1m":343,"3m":344,"6m":345,"1y":346,"18m":347,"2y":347},19.33,41.56,58.32,68.28,119.19,{"1m":170,"3m":72,"6m":349,"1y":350,"18m":351,"2y":351},26,30,61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},true,{"date":11,"price":355,"returns":356,"maxReturns":362,"peakWeeks":368,"partial":371},98.49,{"1m":357,"3m":358,"6m":359,"1y":360,"18m":361,"2y":361},9.71,29.2,40.77,44.63,78.03,{"1m":363,"3m":364,"6m":365,"1y":366,"18m":367,"2y":367},10.88,30.69,47.31,54.72,101.53,{"1m":170,"3m":72,"6m":349,"1y":369,"18m":370,"2y":370},29,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},{"statistical":373,"oscillator":464},{"name":374,"marker":375,"events":376,"summary":457},"Signal A","노란색 A",[377,382,387,392,397,402,407,412,417,422,427,432,437,442,447,452],{"date":58,"price":59,"returns":378,"maxReturns":379,"peakWeeks":380,"partial":381},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":76,"price":77,"returns":383,"maxReturns":384,"peakWeeks":385,"partial":386},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":91,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":97,"price":98,"returns":388,"maxReturns":389,"peakWeeks":390,"partial":391},{"1m":100,"3m":101,"6m":102,"1y":103,"18m":104,"2y":105},{"1m":107,"3m":107,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":9,"3m":9,"6m":9,"1y":112,"18m":113,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":393,"maxReturns":394,"peakWeeks":395,"partial":396},{"1m":120,"3m":121,"6m":122,"1y":123,"18m":124,"2y":125},{"1m":127,"3m":127,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":91,"3m":91,"6m":91,"1y":20,"18m":132,"2y":133},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":136,"price":137,"returns":398,"maxReturns":399,"peakWeeks":400,"partial":401},{"1m":139,"3m":140,"6m":141,"1y":142,"18m":143,"2y":144},{"1m":146,"3m":146,"6m":146,"1y":147,"18m":48,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":403,"maxReturns":404,"peakWeeks":405,"partial":406},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":164,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":170,"3m":171,"6m":172,"1y":92,"18m":173,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":176,"price":177,"returns":408,"maxReturns":409,"peakWeeks":410,"partial":411},{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":8,"3m":193,"6m":194,"1y":92,"18m":26,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":198,"price":199,"returns":413,"maxReturns":414,"peakWeeks":415,"partial":416},{"1m":201,"3m":202,"6m":203,"1y":204,"18m":35,"2y":205},{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":212},{"1m":8,"3m":214,"6m":44,"1y":112,"18m":132,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":418,"maxReturns":419,"peakWeeks":420,"partial":421},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":228,"6m":229,"1y":130,"18m":230,"2y":231},{"1m":170,"3m":72,"6m":233,"1y":92,"18m":113,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":236,"price":237,"returns":423,"maxReturns":424,"peakWeeks":425,"partial":426},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":247,"6m":248,"1y":249,"18m":250,"2y":251},{"1m":170,"3m":253,"6m":27,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":428,"maxReturns":429,"peakWeeks":430,"partial":431},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":267,"6m":268,"1y":269,"18m":270,"2y":271},{"1m":8,"3m":72,"6m":273,"1y":274,"18m":26,"2y":54},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":433,"maxReturns":434,"peakWeeks":435,"partial":436},{"1m":280,"3m":281,"6m":201,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":291},{"1m":8,"3m":72,"6m":44,"1y":92,"18m":293,"2y":294},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":438,"maxReturns":439,"peakWeeks":440,"partial":441},{"1m":300,"3m":301,"6m":302,"1y":303,"18m":304,"2y":305},{"1m":307,"3m":308,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":9,"3m":72,"6m":72,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":315,"price":316,"returns":443,"maxReturns":444,"peakWeeks":445,"partial":446},{"1m":318,"3m":319,"6m":320,"1y":321,"18m":322,"2y":323},{"1m":325,"3m":326,"6m":326,"1y":327,"18m":328,"2y":329},{"1m":9,"3m":331,"6m":331,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":334,"price":335,"returns":448,"maxReturns":449,"peakWeeks":450,"partial":451},{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":341},{"1m":343,"3m":344,"6m":345,"1y":346,"18m":347,"2y":347},{"1m":170,"3m":72,"6m":349,"1y":350,"18m":351,"2y":351},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},{"date":11,"price":355,"returns":453,"maxReturns":454,"peakWeeks":455,"partial":456},{"1m":357,"3m":358,"6m":359,"1y":360,"18m":361,"2y":361},{"1m":363,"3m":364,"6m":365,"1y":366,"18m":367,"2y":367},{"1m":170,"3m":72,"6m":349,"1y":369,"18m":370,"2y":370},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},{"1m":458,"3m":459,"6m":460,"1y":461,"18m":462,"2y":463},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":43,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":465,"marker":466,"events":467,"summary":1571},"Signal B","보라색 B",[468,482,496,510,523,536,550,564,578,592,608,622,636,650,664,679,694,708,721,735,748,764,780,797,814,830,844,860,877,892,912,930,948,966,985,1005,1026,1042,1057,1076,1094,1111,1127,1145,1165,1185,1200,1216,1234,1251,1268,1285,1290,1305,1322,1327,1345,1364,1369,1374,1393,1413,1429,1434,1439,1458,1463,1478,1483,1488,1506,1511,1531,1536,1541,1559],{"date":469,"price":470,"returns":471,"maxReturns":478,"peakWeeks":480,"partial":481},"2000-10-09",16.14,{"1m":472,"3m":473,"6m":474,"1y":475,"18m":476,"2y":477},-10.79,-19.35,-38.9,-49.54,-54.42,-70.16,{"1m":479,"3m":479,"6m":479,"1y":479,"18m":479,"2y":479},6.19,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":483,"price":484,"returns":485,"maxReturns":492,"peakWeeks":494,"partial":495},"2000-10-16",16.83,{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":491},-11.66,-15.91,-33.75,-53.12,-54.62,-69.57,{"1m":493,"3m":493,"6m":493,"1y":493,"18m":493,"2y":493},1.59,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":497,"price":498,"returns":499,"maxReturns":506,"peakWeeks":508,"partial":509},"2000-10-23",15.74,{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":505},-8.82,-11.77,-33.03,-46.69,-55.62,-65.7,{"1m":507,"3m":507,"6m":507,"1y":507,"18m":507,"2y":507},5.42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":511,"price":512,"returns":513,"maxReturns":519,"peakWeeks":521,"partial":522},"2000-10-30",16.47,{"1m":514,"3m":515,"6m":516,"1y":517,"18m":518,"2y":505},-20.56,-19.57,-33.31,-50.08,-59.45,{"1m":520,"3m":520,"6m":520,"1y":520,"18m":520,"2y":520},0.78,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":524,"price":30,"returns":525,"maxReturns":532,"peakWeeks":534,"partial":535},"2000-11-06",{"1m":526,"3m":527,"6m":528,"1y":529,"18m":530,"2y":531},-2.74,-15.82,-26.45,-39.28,-53.55,-60.77,{"1m":533,"3m":533,"6m":533,"1y":533,"18m":533,"2y":533},7.26,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":537,"price":538,"returns":539,"maxReturns":546,"peakWeeks":548,"partial":549},"2000-11-13",14.86,{"1m":540,"3m":541,"6m":542,"1y":543,"18m":544,"2y":545},-13.28,-20.03,-26.28,-38.87,-50.15,-60.53,{"1m":547,"3m":547,"6m":547,"1y":547,"18m":547,"2y":547},0.47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":551,"price":552,"returns":553,"maxReturns":560,"peakWeeks":562,"partial":563},"2000-11-20",14.35,{"1m":554,"3m":555,"6m":556,"1y":557,"18m":558,"2y":559},-15.25,-24.06,-23.24,-36.85,-51.07,-56.58,{"1m":561,"3m":561,"6m":561,"1y":561,"18m":561,"2y":561},4.05,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":565,"price":566,"returns":567,"maxReturns":574,"peakWeeks":576,"partial":577},"2000-11-27",13.08,{"1m":568,"3m":569,"6m":570,"1y":571,"18m":572,"2y":573},-11.05,-21.03,-20.18,-30.29,-48.13,-51.43,{"1m":575,"3m":575,"6m":575,"1y":575,"18m":575,"2y":575},11.85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":579,"price":580,"returns":581,"maxReturns":588,"peakWeeks":590,"partial":591},"2000-12-04",14.01,{"1m":582,"3m":583,"6m":584,"1y":585,"18m":586,"2y":587},-13.76,-27.96,-22.97,-32.07,-53.94,-57.31,{"1m":589,"3m":589,"6m":589,"1y":589,"18m":589,"2y":589},4.48,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":593,"price":594,"returns":595,"maxReturns":602,"peakWeeks":605,"partial":607},"2000-12-11",12.89,{"1m":596,"3m":597,"6m":598,"1y":599,"18m":600,"2y":601},0.99,-26.66,-23.75,-29.31,-51.45,-55.95,{"1m":603,"3m":604,"6m":604,"1y":604,"18m":604,"2y":604},4.1,12.61,{"1m":170,"3m":606,"6m":606,"1y":606,"18m":606,"2y":606},6,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":609,"price":610,"returns":611,"maxReturns":617,"peakWeeks":619,"partial":621},"2000-12-18",12.16,{"1m":612,"3m":613,"6m":473,"1y":614,"18m":615,"2y":616},16.32,-18.13,-26.07,-52.04,-52.98,{"1m":618,"3m":343,"6m":343,"1y":343,"18m":343,"2y":343},18.38,{"1m":170,"3m":620,"6m":620,"1y":620,"18m":620,"2y":620},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":634,"partial":635},"2000-12-25",11.64,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},19.36,-20.8,-10.04,-21.57,-49.48,-51.87,{"1m":633,"3m":633,"6m":633,"1y":633,"18m":633,"2y":633},24.75,{"1m":170,"3m":170,"6m":170,"1y":170,"18m":170,"2y":170},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":637,"price":638,"returns":639,"maxReturns":646,"peakWeeks":648,"partial":649},"2001-01-01",12.08,{"1m":640,"3m":641,"6m":642,"1y":643,"18m":644,"2y":645},9.66,-28.15,-20.31,-20.49,-50.58,-51.69,{"1m":647,"3m":647,"6m":647,"1y":647,"18m":647,"2y":647},20.19,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":651,"price":652,"returns":653,"maxReturns":660,"peakWeeks":662,"partial":663},"2001-01-08",13.02,{"1m":654,"3m":655,"6m":656,"1y":657,"18m":658,"2y":659},-6.88,-24.24,-21.96,-28.35,-55.98,-52.66,{"1m":661,"3m":661,"6m":661,"1y":661,"18m":661,"2y":661},11.51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":665,"price":666,"returns":667,"maxReturns":674,"peakWeeks":677,"partial":678},"2001-03-05",10.09,{"1m":668,"3m":669,"6m":670,"1y":671,"18m":672,"2y":673},-14,6.93,-22.58,-14.22,-48.8,-48.29,{"1m":675,"3m":676,"6m":676,"1y":676,"18m":676,"2y":676},1.11,17.86,{"1m":8,"3m":606,"6m":606,"1y":606,"18m":606,"2y":606},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":680,"price":681,"returns":682,"maxReturns":689,"peakWeeks":692,"partial":693},"2001-03-12",9.45,{"1m":683,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},4.32,3.97,-15.61,-12.89,-45.36,-42.42,{"1m":690,"3m":691,"6m":691,"1y":691,"18m":691,"2y":691},7.9,25.79,{"1m":9,"3m":620,"6m":620,"1y":620,"18m":620,"2y":620},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":695,"price":696,"returns":697,"maxReturns":704,"peakWeeks":706,"partial":707},"2001-03-19",9.96,{"1m":698,"3m":699,"6m":700,"1y":701,"18m":702,"2y":703},11.94,-1.49,-31.57,-18.84,-52.13,-41.9,{"1m":705,"3m":705,"6m":705,"1y":705,"18m":705,"2y":705},19.4,{"1m":170,"3m":170,"6m":170,"1y":170,"18m":170,"2y":170},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":709,"price":710,"returns":711,"maxReturns":717,"peakWeeks":719,"partial":720},"2001-03-26",9.22,{"1m":30,"3m":712,"6m":713,"1y":714,"18m":715,"2y":716},13.59,-22.38,-12.62,-50.64,-40.57,{"1m":718,"3m":718,"6m":718,"1y":718,"18m":718,"2y":718},29.03,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":722,"price":723,"returns":724,"maxReturns":731,"peakWeeks":733,"partial":734},"2001-04-02",8.68,{"1m":725,"3m":726,"6m":727,"1y":728,"18m":729,"2y":730},26.55,10.92,-11.48,-11.35,-49.04,-36.1,{"1m":732,"3m":732,"6m":732,"1y":732,"18m":732,"2y":732},37.04,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":736,"price":737,"returns":738,"maxReturns":744,"peakWeeks":746,"partial":747},"2001-04-09",9.86,{"1m":239,"3m":739,"6m":740,"1y":741,"18m":742,"2y":743},3.01,-17.41,-25.4,-51.17,-45.56,{"1m":745,"3m":745,"6m":745,"1y":745,"18m":745,"2y":745},20.57,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":91,"2y":91},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":749,"price":750,"returns":751,"maxReturns":758,"peakWeeks":762,"partial":763},"2001-09-03",7.81,{"1m":752,"3m":753,"6m":754,"1y":755,"18m":756,"2y":757},-1.67,21.79,10.8,-33.87,-33.22,-8.79,{"1m":759,"3m":760,"6m":761,"1y":761,"18m":761,"2y":761},2.28,25.12,25.21,{"1m":91,"3m":72,"6m":27,"1y":27,"18m":27,"2y":27},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":765,"price":766,"returns":767,"maxReturns":774,"peakWeeks":778,"partial":779},"2001-09-10",7.98,{"1m":768,"3m":769,"6m":770,"1y":771,"18m":772,"2y":773},2.1,14.21,3.21,-35.26,-31.77,-11.59,{"1m":775,"3m":776,"6m":777,"1y":777,"18m":777,"2y":777},2.79,22.5,22.59,{"1m":170,"3m":253,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":781,"price":782,"returns":783,"maxReturns":790,"peakWeeks":794,"partial":796},"2001-09-17",6.82,{"1m":784,"3m":785,"6m":786,"1y":787,"18m":788,"2y":789},15.76,31.95,18.59,-30.04,-15.09,6.94,{"1m":791,"3m":792,"6m":793,"1y":793,"18m":793,"2y":793},22.41,43.4,43.51,{"1m":170,"3m":795,"6m":15,"1y":15,"18m":15,"2y":15},11,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":798,"price":799,"returns":800,"maxReturns":807,"peakWeeks":811,"partial":813},"2001-09-24",7.15,{"1m":801,"3m":802,"6m":803,"1y":804,"18m":805,"2y":806},17.3,27.58,12.57,-36.41,-23.43,-4.16,{"1m":808,"3m":809,"6m":810,"1y":810,"18m":810,"2y":810},18.81,36.62,36.73,{"1m":170,"3m":214,"6m":812,"1y":812,"18m":812,"2y":812},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":815,"price":816,"returns":817,"maxReturns":824,"peakWeeks":828,"partial":829},"2001-10-01",7.68,{"1m":818,"3m":819,"6m":820,"1y":821,"18m":822,"2y":823},7.02,25.01,0.15,-42.43,-27.82,-6.81,{"1m":825,"3m":826,"6m":827,"1y":827,"18m":827,"2y":827},10.64,27.24,27.33,{"1m":8,"3m":331,"6m":44,"1y":44,"18m":44,"2y":44},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":831,"price":832,"returns":833,"maxReturns":840,"peakWeeks":842,"partial":843},"2002-02-18",7.61,{"1m":834,"3m":835,"6m":836,"1y":837,"18m":838,"2y":839},6.2,-7.71,-25.83,-27.78,-11.09,2.9,{"1m":841,"3m":841,"6m":841,"1y":841,"18m":841,"2y":841},15.04,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":845,"price":846,"returns":847,"maxReturns":854,"peakWeeks":857,"partial":859},"2002-04-29",6.68,{"1m":848,"3m":849,"6m":850,"1y":851,"18m":852,"2y":853},1.61,-25.43,-15.41,-10.22,9.48,8.96,{"1m":855,"3m":855,"6m":855,"1y":855,"18m":855,"2y":856},12.02,24.97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":858},90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":861,"price":862,"returns":863,"maxReturns":870,"peakWeeks":874,"partial":876},"2002-05-06",6.69,{"1m":864,"3m":865,"6m":866,"1y":867,"18m":868,"2y":869},-3.55,-21.94,-15.55,-9.09,11.69,9.95,{"1m":871,"3m":871,"6m":871,"1y":871,"18m":872,"2y":873},11.83,13.03,24.76,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":132,"2y":875},89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":878,"price":879,"returns":880,"maxReturns":885,"peakWeeks":889,"partial":891},"2002-05-13",7.41,{"1m":866,"3m":881,"6m":882,"1y":883,"18m":884,"2y":201},-24.78,-20.81,-17.03,-0.84,{"1m":886,"3m":886,"6m":886,"1y":886,"18m":887,"2y":888},-0.85,2.03,12.62,{"1m":91,"3m":91,"6m":91,"1y":91,"18m":113,"2y":890},88,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":893,"price":894,"returns":895,"maxReturns":902,"peakWeeks":908,"partial":911},"2002-06-03",6.45,{"1m":896,"3m":897,"6m":898,"1y":899,"18m":900,"2y":901},-7.49,-19.93,-7.32,-0.65,14.54,15.98,{"1m":903,"3m":903,"6m":904,"1y":905,"18m":906,"2y":907},1.38,2.53,3.1,17.19,29.36,{"1m":9,"3m":9,"6m":349,"1y":92,"18m":909,"2y":910},74,85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":913,"price":118,"returns":914,"maxReturns":921,"peakWeeks":927,"partial":929},"2002-06-10",{"1m":915,"3m":916,"6m":917,"1y":918,"18m":919,"2y":920},-8.43,-17.46,-9.26,1.22,18.79,22.27,{"1m":922,"3m":922,"6m":923,"1y":924,"18m":925,"2y":926},4.51,5.7,6.28,20.81,33.36,{"1m":91,"3m":91,"6m":172,"1y":112,"18m":928,"2y":94},73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":931,"price":154,"returns":932,"maxReturns":939,"peakWeeks":945,"partial":947},"2002-06-17",{"1m":933,"3m":934,"6m":935,"1y":936,"18m":937,"2y":938},-5.48,-18.28,-1.97,11.89,27.93,29.47,{"1m":940,"3m":940,"6m":941,"1y":942,"18m":943,"2y":944},3.82,13.38,14.32,29.65,43.04,{"1m":170,"3m":170,"6m":194,"1y":92,"18m":132,"2y":946},83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":949,"price":950,"returns":951,"maxReturns":958,"peakWeeks":964,"partial":965},"2002-06-24",5.88,{"1m":952,"3m":953,"6m":954,"1y":955,"18m":956,"2y":957},-15.36,-22.63,-4.74,8.51,28.17,30.91,{"1m":959,"3m":959,"6m":960,"1y":961,"18m":962,"2y":963},3.03,12.52,13.45,28.68,41.96,{"1m":8,"3m":8,"6m":273,"1y":112,"18m":132,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":967,"price":968,"returns":969,"maxReturns":976,"peakWeeks":982,"partial":984},"2002-07-01",5.97,{"1m":970,"3m":971,"6m":972,"1y":973,"18m":974,"2y":975},-16.56,-25.9,-2.23,9.01,28.77,26.38,{"1m":977,"3m":977,"6m":978,"1y":979,"18m":980,"2y":981},1.49,10.83,11.76,29.84,39.83,{"1m":9,"3m":9,"6m":983,"1y":20,"18m":132,"2y":133},22,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":986,"price":987,"returns":988,"maxReturns":995,"peakWeeks":1001,"partial":1004},"2002-07-08",5.73,{"1m":989,"3m":990,"6m":991,"1y":992,"18m":993,"2y":994},-8.88,-15.95,7.55,17.11,40.14,28.55,{"1m":996,"3m":996,"6m":997,"1y":998,"18m":999,"2y":1000},5.71,15.44,19.71,42.17,45.64,{"1m":91,"3m":91,"6m":1002,"1y":92,"18m":132,"2y":1003},21,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1006,"price":1007,"returns":1008,"maxReturns":1015,"peakWeeks":1022,"partial":1025},"2002-07-15",5.51,{"1m":1009,"3m":1010,"6m":1011,"1y":1012,"18m":1013,"2y":1014},1.08,-7.14,2.84,18.58,50.04,28.6,{"1m":1016,"3m":1017,"6m":1018,"1y":1019,"18m":1020,"2y":1021},2.02,6.74,19.95,24.66,50.11,51.33,{"1m":170,"3m":620,"6m":1023,"1y":92,"18m":132,"2y":1024},20,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1027,"price":1028,"returns":1029,"maxReturns":1035,"peakWeeks":1040,"partial":1041},"2002-07-22",4.98,{"1m":1030,"3m":955,"6m":1031,"1y":1032,"18m":1033,"2y":1034},13.44,9.93,32.92,63.27,42.15,{"1m":1036,"3m":1036,"6m":1037,"1y":1038,"18m":1039,"2y":1039},18.3,32.94,38.16,67.72,{"1m":170,"3m":170,"6m":233,"1y":112,"18m":132,"2y":132},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1043,"price":1028,"returns":1044,"maxReturns":1050,"peakWeeks":1055,"partial":1056},"2002-07-29",{"1m":968,"3m":1045,"6m":1046,"1y":1047,"18m":1048,"2y":1049},13.43,8.13,31.03,60.13,46.49,{"1m":1051,"3m":1051,"6m":1052,"1y":1053,"18m":1054,"2y":1054},18.21,32.84,38.06,67.59,{"1m":8,"3m":8,"6m":27,"1y":20,"18m":113,"2y":113},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1058,"price":1059,"returns":1060,"maxReturns":1067,"peakWeeks":1073,"partial":1075},"2002-08-05",5.22,{"1m":1061,"3m":1062,"6m":1063,"1y":1064,"18m":1065,"2y":1066},-1.07,8.19,0.2,21.25,52.58,31.81,{"1m":1068,"3m":1069,"6m":1070,"1y":1071,"18m":1072,"2y":1072},12.74,14.95,26.69,31.67,59.84,{"1m":9,"3m":72,"6m":73,"1y":1074,"18m":173,"2y":173},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1077,"price":286,"returns":1078,"maxReturns":1085,"peakWeeks":1091,"partial":1093},"2002-08-12",{"1m":1079,"3m":1080,"6m":1081,"1y":1082,"18m":1083,"2y":1084},-7.33,5.27,-3.54,16.11,41.91,21.51,{"1m":1086,"3m":1087,"6m":1088,"1y":1089,"18m":1090,"2y":1090},5.6,7.67,18.67,23.33,49.72,{"1m":91,"3m":253,"6m":15,"1y":1092,"18m":26,"2y":26},48,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1095,"price":1096,"returns":1097,"maxReturns":1103,"peakWeeks":1108,"partial":1110},"2002-09-23",4.55,{"1m":1098,"3m":1099,"6m":1100,"1y":1101,"18m":49,"2y":1102},18.71,23.13,20.42,50.73,56.5,{"1m":1104,"3m":1105,"6m":1105,"1y":1106,"18m":1107,"2y":1107},19.52,45.42,60.73,83.47,{"1m":170,"3m":214,"6m":214,"1y":112,"18m":1109,"2y":1109},69,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1112,"price":1113,"returns":1114,"maxReturns":1120,"peakWeeks":1125,"partial":1126},"2002-09-30",4.42,{"1m":1115,"3m":785,"6m":1116,"1y":1117,"18m":1118,"2y":1119},27.73,25.38,61.86,77.18,66.32,{"1m":1121,"3m":1122,"6m":1122,"1y":1123,"18m":1124,"2y":1124},27.98,49.58,65.32,88.72,{"1m":170,"3m":331,"6m":331,"1y":20,"18m":93,"2y":93},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1128,"price":1129,"returns":1130,"maxReturns":1137,"peakWeeks":1142,"partial":1144},"2002-10-07",4.82,{"1m":1131,"3m":1132,"6m":1133,"1y":1134,"18m":1135,"2y":1136},17.29,27.97,11.49,51.18,61.68,52.25,{"1m":1138,"3m":1139,"6m":1139,"1y":1140,"18m":1141,"2y":1141},24.61,37.35,52.65,73.28,{"1m":170,"3m":171,"6m":171,"1y":92,"18m":1143,"2y":1143},67,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1146,"price":1147,"returns":1148,"maxReturns":1154,"peakWeeks":1161,"partial":1164},"2005-04-11",7.07,{"1m":1129,"3m":1149,"6m":1150,"1y":1151,"18m":1152,"2y":1153},13.86,8.34,20.47,24.6,31.24,{"1m":1155,"3m":1156,"6m":1157,"1y":1158,"18m":1159,"2y":1160},5.36,14.29,16.03,23.31,24.98,32.29,{"1m":170,"3m":72,"6m":15,"1y":1162,"18m":132,"2y":1163},40,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1166,"price":1167,"returns":1168,"maxReturns":1175,"peakWeeks":1182,"partial":1184},"2005-04-18",7.2,{"1m":1169,"3m":1170,"6m":1171,"1y":1172,"18m":1173,"2y":1174},6.43,11.37,7.17,18.02,22.01,30.64,{"1m":1176,"3m":1177,"6m":1178,"1y":1179,"18m":1180,"2y":1181},6.75,12.96,13.87,21.01,23.08,31.18,{"1m":170,"3m":72,"6m":812,"1y":1183,"18m":132,"2y":150},39,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1186,"price":816,"returns":1187,"maxReturns":1193,"peakWeeks":1198,"partial":1199},"2006-06-05",{"1m":1063,"3m":1188,"6m":1189,"1y":1190,"18m":1191,"2y":1192},5.77,17.54,28.07,36.32,25.89,{"1m":320,"3m":1194,"6m":1195,"1y":1196,"18m":1197,"2y":1197},7.37,19.75,30.55,44.94,{"1m":170,"3m":72,"6m":194,"1y":112,"18m":928,"2y":928},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1201,"price":1202,"returns":1203,"maxReturns":1208,"peakWeeks":1213,"partial":1215},"2006-06-12",7.78,{"1m":1204,"3m":246,"6m":1205,"1y":974,"18m":1206,"2y":1207},-5.4,17.6,33.93,23.02,{"1m":1209,"3m":1210,"6m":1036,"1y":1211,"18m":1212,"2y":1212},1.53,8.69,29.27,43.14,{"1m":8,"3m":72,"6m":349,"1y":92,"18m":1214,"2y":1214},72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1217,"price":1218,"returns":1219,"maxReturns":1226,"peakWeeks":1232,"partial":1233},"2006-06-26",7.83,{"1m":1220,"3m":1221,"6m":1222,"1y":1223,"18m":1224,"2y":1225},-2.46,8.43,15.3,26.99,34.12,14.91,{"1m":1227,"3m":1228,"6m":1229,"1y":1230,"18m":1231,"2y":1231},0.84,9.72,17.63,28.73,42.16,{"1m":91,"3m":72,"6m":172,"1y":112,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1235,"price":1236,"returns":1237,"maxReturns":1244,"peakWeeks":1249,"partial":1250},"2006-07-10",7.36,{"1m":1238,"3m":1239,"6m":1240,"1y":1241,"18m":1242,"2y":1243},3.19,19.67,26.74,40.71,29.05,18.47,{"1m":180,"3m":1245,"6m":1246,"1y":1247,"18m":1248,"2y":1248},20.03,26.95,42.51,51.31,{"1m":170,"3m":72,"6m":349,"1y":92,"18m":93,"2y":93},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1252,"price":1253,"returns":1254,"maxReturns":1260,"peakWeeks":1266,"partial":1267},"2006-07-17",7.32,{"1m":1255,"3m":1245,"6m":1256,"1y":1257,"18m":1258,"2y":1259},9.63,24.01,42.25,23.42,22.2,{"1m":1261,"3m":1262,"6m":1263,"1y":1264,"18m":1265,"2y":1265},9.89,21.09,27.62,43.42,52.11,{"1m":170,"3m":72,"6m":172,"1y":92,"18m":1143,"2y":1143},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1269,"price":1270,"returns":1271,"maxReturns":1277,"peakWeeks":1282,"partial":1284},"2006-07-24",7.64,{"1m":1272,"3m":1273,"6m":1088,"1y":1274,"18m":1275,"2y":1276},4.59,15.01,30.4,16.93,14.83,{"1m":1278,"3m":1279,"6m":1280,"1y":257,"18m":1281,"2y":1281},5.3,16.63,22.28,45.74,{"1m":8,"3m":72,"6m":194,"1y":112,"18m":1283,"2y":1283},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":1286,"maxReturns":1287,"peakWeeks":1288,"partial":1289},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1291,"price":1292,"returns":1293,"maxReturns":1299,"peakWeeks":1303,"partial":1304},"2008-01-28",9.25,{"1m":1294,"3m":1295,"6m":1296,"1y":1297,"18m":1298,"2y":757},-6.34,4.85,-6.26,-37.19,-14.9,{"1m":1300,"3m":1301,"6m":1302,"1y":1302,"18m":1302,"2y":1302},0.17,5.78,8.66,{"1m":91,"3m":72,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1306,"price":1307,"returns":1308,"maxReturns":1315,"peakWeeks":1320,"partial":1321},"2008-10-13",6.51,{"1m":1309,"3m":1310,"6m":1311,"1y":1312,"18m":1313,"2y":1314},-10.46,-9.19,3.61,30.09,47.15,50.46,{"1m":1316,"3m":1316,"6m":1316,"1y":1317,"18m":1318,"2y":1319},5.5,31.87,49.2,50.52,{"1m":8,"3m":8,"6m":8,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":136,"price":137,"returns":1323,"maxReturns":1324,"peakWeeks":1325,"partial":1326},{"1m":139,"3m":140,"6m":141,"1y":142,"18m":143,"2y":144},{"1m":146,"3m":146,"6m":146,"1y":147,"18m":48,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1328,"price":1329,"returns":1330,"maxReturns":1337,"peakWeeks":1343,"partial":1344},"2008-10-27",6.56,{"1m":1331,"3m":1332,"6m":1333,"1y":1334,"18m":1335,"2y":1336},-8.41,-11.36,6.08,26.11,44.09,51.07,{"1m":1338,"3m":1338,"6m":1339,"1y":1340,"18m":1341,"2y":1342},4.8,7.23,32.77,48.83,51.7,{"1m":91,"3m":91,"6m":349,"1y":112,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1346,"price":1347,"returns":1348,"maxReturns":1355,"peakWeeks":1362,"partial":1363},"2008-11-03",6.24,{"1m":1349,"3m":1350,"6m":1351,"1y":1352,"18m":1353,"2y":1354},-5.11,1.36,9.02,36.67,40.84,63.69,{"1m":1356,"3m":1357,"6m":1358,"1y":1359,"18m":1360,"2y":1361},2.4,4.41,14.12,39.56,56.44,63.95,{"1m":91,"3m":331,"6m":349,"1y":20,"18m":113,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":1365,"maxReturns":1366,"peakWeeks":1367,"partial":1368},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":164,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":170,"3m":171,"6m":172,"1y":92,"18m":173,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":176,"price":177,"returns":1370,"maxReturns":1371,"peakWeeks":1372,"partial":1373},{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":8,"3m":193,"6m":194,"1y":92,"18m":26,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1375,"price":606,"returns":1376,"maxReturns":1383,"peakWeeks":1390,"partial":1392},"2008-11-24",{"1m":1377,"3m":1378,"6m":1379,"1y":1380,"18m":1381,"2y":1382},-1.58,-6.91,16.94,45.03,45.54,64.27,{"1m":1384,"3m":1385,"6m":1386,"1y":1387,"18m":1388,"2y":1389},5.44,8.45,18.53,48.57,62.49,71.24,{"1m":9,"3m":606,"6m":273,"1y":112,"18m":909,"2y":1391},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1394,"price":1395,"returns":1396,"maxReturns":1403,"peakWeeks":1410,"partial":1412},"2008-12-01",5.92,{"1m":1397,"3m":1398,"6m":1399,"1y":1400,"18m":1401,"2y":1402},6.96,-8.7,23.29,50.61,46.17,70.52,{"1m":1404,"3m":1405,"6m":1406,"1y":1407,"18m":1408,"2y":1409},7.49,10.03,23.76,52.17,64.87,73.75,{"1m":170,"3m":620,"6m":349,"1y":92,"18m":928,"2y":1411},101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1414,"price":1415,"returns":1416,"maxReturns":1422,"peakWeeks":1427,"partial":1428},"2012-11-12",11.6,{"1m":68,"3m":1417,"6m":1418,"1y":1419,"18m":1420,"2y":1421},8.28,17.56,26.47,36.5,56.23,{"1m":1423,"3m":1424,"6m":1205,"1y":1425,"18m":1426,"2y":1421},6.29,9.16,26.58,37.46,{"1m":170,"3m":72,"6m":349,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":217,"price":218,"returns":1430,"maxReturns":1431,"peakWeeks":1432,"partial":1433},{"1m":220,"3m":221,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":227,"3m":228,"6m":229,"1y":130,"18m":230,"2y":231},{"1m":170,"3m":72,"6m":233,"1y":92,"18m":113,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":236,"price":237,"returns":1435,"maxReturns":1436,"peakWeeks":1437,"partial":1438},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":247,"6m":248,"1y":249,"18m":250,"2y":251},{"1m":170,"3m":253,"6m":27,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1440,"price":1441,"returns":1442,"maxReturns":1449,"peakWeeks":1456,"partial":1457},"2018-12-31",28.75,{"1m":1443,"3m":1444,"6m":1445,"1y":1446,"18m":1447,"2y":1448},8.41,23.85,30.88,52.13,74.82,116.9,{"1m":1450,"3m":1451,"6m":1452,"1y":1453,"18m":1454,"2y":1455},8.99,24.4,31.13,53.86,76.39,119.2,{"1m":170,"3m":72,"6m":349,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":256,"price":257,"returns":1459,"maxReturns":1460,"peakWeeks":1461,"partial":1462},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":264},{"1m":266,"3m":267,"6m":268,"1y":269,"18m":270,"2y":271},{"1m":8,"3m":72,"6m":273,"1y":274,"18m":26,"2y":54},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1464,"price":1465,"returns":1466,"maxReturns":1473,"peakWeeks":1476,"partial":1477},"2022-03-14",74.95,{"1m":1467,"3m":1468,"6m":1469,"1y":1470,"18m":1471,"2y":1472},-5.26,-19.49,-16.63,-6.58,10.46,35.07,{"1m":987,"3m":987,"6m":987,"1y":987,"18m":1474,"2y":1475},18.68,39.48,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":50,"2y":195},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":1479,"maxReturns":1480,"peakWeeks":1481,"partial":1482},{"1m":280,"3m":281,"6m":201,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":291},{"1m":8,"3m":72,"6m":44,"1y":92,"18m":293,"2y":294},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":1484,"maxReturns":1485,"peakWeeks":1486,"partial":1487},{"1m":300,"3m":301,"6m":302,"1y":303,"18m":304,"2y":305},{"1m":307,"3m":308,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":9,"3m":72,"6m":72,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1489,"price":1490,"returns":1491,"maxReturns":1498,"peakWeeks":1504,"partial":1505},"2022-05-23",68.5,{"1m":1492,"3m":1493,"6m":1494,"1y":1495,"18m":1496,"2y":1497},-5.42,-0.86,-5.08,17.67,32.25,54.92,{"1m":1499,"3m":1500,"6m":1500,"1y":1501,"18m":1502,"2y":1503},1.39,7.63,17.88,33.64,56.67,{"1m":91,"3m":253,"6m":253,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":315,"price":316,"returns":1507,"maxReturns":1508,"peakWeeks":1509,"partial":1510},{"1m":318,"3m":319,"6m":320,"1y":321,"18m":322,"2y":323},{"1m":325,"3m":326,"6m":326,"1y":327,"18m":328,"2y":329},{"1m":9,"3m":331,"6m":331,"1y":92,"18m":132,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1512,"price":1513,"returns":1514,"maxReturns":1521,"peakWeeks":1528,"partial":1530},"2022-10-10",56.85,{"1m":1515,"3m":1516,"6m":1517,"1y":1518,"18m":1519,"2y":1520},13.99,12.04,27.92,45.72,78.2,100.94,{"1m":1522,"3m":1523,"6m":1524,"1y":1525,"18m":1526,"2y":1527},14.37,19.29,30.38,56.48,83.91,106.95,{"1m":170,"3m":331,"6m":172,"1y":1162,"18m":928,"2y":1529},91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":334,"price":335,"returns":1532,"maxReturns":1533,"peakWeeks":1534,"partial":1535},{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":341},{"1m":343,"3m":344,"6m":345,"1y":346,"18m":347,"2y":347},{"1m":170,"3m":72,"6m":349,"1y":350,"18m":351,"2y":351},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},{"date":11,"price":355,"returns":1537,"maxReturns":1538,"peakWeeks":1539,"partial":1540},{"1m":357,"3m":358,"6m":359,"1y":360,"18m":361,"2y":361},{"1m":363,"3m":364,"6m":365,"1y":366,"18m":367,"2y":367},{"1m":170,"3m":72,"6m":349,"1y":369,"18m":370,"2y":370},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},{"date":1542,"price":1543,"returns":1544,"maxReturns":1550,"peakWeeks":1556,"partial":1558},"2025-04-21",103.52,{"1m":1545,"3m":1546,"6m":1547,"1y":1548,"18m":1549,"2y":1549},8.8,25.88,41.24,54.59,69.39,{"1m":1551,"3m":1552,"6m":1553,"1y":1554,"18m":1555,"2y":1555},13.1,26.37,41.72,54.76,91.75,{"1m":8,"3m":72,"6m":349,"1y":92,"18m":1557,"2y":1557},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":353,"2y":353},{"date":1560,"price":1561,"returns":1562,"maxReturns":1566,"peakWeeks":1569,"partial":1570},"2026-03-30",135.83,{"1m":1563,"3m":1564,"6m":1565,"1y":1565,"18m":1565,"2y":1565},19.03,32.95,29.1,{"1m":1567,"3m":1568,"6m":1568,"1y":1568,"18m":1568,"2y":1568},19.34,46.14,{"1m":170,"3m":331,"6m":331,"1y":331,"18m":331,"2y":331},{"1m":10,"3m":10,"6m":353,"1y":353,"18m":353,"2y":353},{"1m":1572,"3m":1577,"6m":1582,"1y":1587,"18m":1593,"2y":1598},{"avg":1573,"median":302,"positiveRate":1574,"samples":173,"avgMaxReturn":1575,"avgPeakWeeks":1576},1.7,54,9.8,2.7,{"avg":1578,"median":1579,"positiveRate":1580,"samples":173,"avgMaxReturn":1581,"avgPeakWeeks":193},1.5,4.7,57,16.3,{"avg":1583,"median":302,"positiveRate":1584,"samples":26,"avgMaxReturn":1585,"avgPeakWeeks":1586},1.2,53,20.5,13.8,{"avg":1588,"median":1589,"positiveRate":1590,"samples":26,"avgMaxReturn":1591,"avgPeakWeeks":1592},7.1,12.2,56,28.3,30.7,{"avg":1594,"median":1595,"positiveRate":370,"samples":1214,"avgMaxReturn":1596,"avgPeakWeeks":1597},9.4,22.7,37.1,46.9,{"avg":266,"median":1599,"positiveRate":1600,"samples":1214,"avgMaxReturn":1601,"avgPeakWeeks":1602},21.9,63,43.8,56.6,{"symbol":4,"prices":1604,"source":10990,"isStored":353,"signals":10991,"oscillatorSignals":11576,"displayRange":11730,"indicator":11731,"signalVersion":11732,"interval":11733,"isLive":353},[1605,1612,1618,1625,1631,1638,1645,1651,1657,1663,1669,1676,1683,1688,1694,1700,1707,1712,1719,1726,1730,1737,1744,1750,1757,1763,1768,1774,1780,1786,1793,1800,1807,1814,1821,1827,1833,1839,1846,1851,1857,1864,1869,1875,1882,1888,1894,1899,1906,1913,1920,1927,1934,1941,1948,1954,1961,1968,1974,1980,1987,1992,1999,2005,2010,2017,2024,2031,2037,2043,2049,2054,2060,2066,2072,2078,2084,2090,2096,2102,2109,2116,2121,2126,2133,2140,2147,2151,2155,2161,2165,2171,2177,2183,2190,2196,2202,2208,2214,2219,2225,2230,2235,2240,2246,2252,2258,2264,2270,2276,2282,2289,2296,2303,2310,2317,2323,2329,2335,2341,2347,2353,2359,2366,2373,2379,2385,2391,2397,2404,2409,2416,2422,2428,2435,2440,2446,2452,2459,2465,2471,2478,2484,2490,2496,2501,2507,2514,2520,2525,2532,2539,2545,2552,2558,2564,2570,2576,2582,2589,2595,2600,2605,2612,2618,2625,2630,2637,2644,2651,2655,2661,2668,2674,2681,2686,2692,2698,2703,2710,2717,2723,2729,2735,2741,2747,2752,2758,2764,2770,2776,2781,2787,2794,2801,2807,2812,2818,2824,2830,2835,2841,2848,2854,2860,2867,2874,2880,2886,2893,2900,2907,2913,2920,2927,2933,2940,2946,2953,2959,2964,2969,2976,2981,2988,2993,2998,3003,3008,3015,3021,3026,3032,3039,3045,3051,3057,3064,3070,3077,3083,3089,3094,3100,3106,3113,3120,3127,3134,3141,3148,3155,3162,3168,3173,3180,3187,3194,3199,3205,3209,3214,3221,3228,3234,3241,3248,3254,3260,3266,3273,3280,3287,3293,3300,3307,3313,3320,3326,3331,3336,3343,3349,3355,3360,3367,3373,3379,3386,3391,3396,3403,3410,3417,3423,3430,3436,3443,3450,3453,3459,3464,3470,3476,3481,3487,3492,3497,3502,3507,3513,3519,3524,3528,3535,3540,3547,3552,3559,3566,3572,3578,3583,3589,3594,3600,3605,3612,3618,3624,3629,3634,3640,3647,3653,3659,3664,3671,3677,3681,3688,3692,3697,3702,3708,3713,3719,3725,3731,3736,3742,3745,3752,3759,3765,3769,3774,3778,3783,3787,3792,3797,3803,3810,3816,3823,3830,3837,3844,3850,3856,3863,3868,3874,3880,3887,3893,3898,3904,3910,3916,3922,3928,3934,3940,3945,3952,3959,3966,3973,3978,3983,3990,3994,4000,4005,4009,4015,4021,4027,4033,4038,4043,4048,4054,4059,4065,4072,4079,4086,4092,4099,4106,4112,4118,4124,4131,4137,4144,4150,4157,4163,4170,4176,4181,4188,4193,4200,4206,4211,4218,4225,4230,4235,4240,4246,4253,4260,4266,4273,4279,4286,4293,4298,4305,4312,4318,4324,4331,4336,4343,4350,4355,4362,4368,4373,4380,4387,4393,4399,4406,4413,4420,4427,4434,4440,4446,4453,4460,4467,4474,4481,4487,4494,4500,4506,4512,4518,4525,4532,4538,4545,4552,4559,4566,4573,4580,4586,4593,4600,4607,4614,4621,4627,4633,4639,4646,4652,4659,4666,4671,4678,4684,4691,4697,4702,4708,4715,4720,4726,4733,4739,4745,4751,4757,4763,4769,4774,4780,4786,4792,4799,4806,4813,4820,4826,4832,4839,4844,4851,4858,4865,4871,4877,4883,4890,4897,4904,4911,4918,4925,4932,4939,4944,4950,4956,4961,4968,4975,4982,4987,4993,4999,5005,5011,5018,5024,5031,5037,5043,5049,5056,5063,5070,5075,5082,5088,5095,5102,5109,5116,5123,5129,5134,5141,5148,5154,5161,5166,5173,5179,5186,5193,5200,5206,5213,5220,5227,5234,5241,5248,5255,5262,5268,5275,5281,5288,5295,5301,5308,5315,5322,5329,5335,5341,5346,5351,5357,5364,5370,5376,5381,5388,5394,5400,5407,5414,5420,5426,5433,5440,5447,5454,5459,5466,5473,5480,5487,5493,5499,5505,5511,5517,5524,5531,5538,5544,5550,5556,5562,5569,5576,5583,5590,5597,5603,5610,5616,5622,5628,5634,5641,5648,5654,5661,5668,5675,5682,5689,5696,5703,5710,5717,5724,5729,5735,5742,5748,5755,5761,5768,5775,5782,5789,5796,5801,5808,5813,5819,5825,5832,5839,5846,5853,5859,5866,5873,5879,5886,5893,5899,5905,5912,5919,5926,5933,5939,5945,5951,5958,5965,5971,5977,5984,5990,5997,6004,6010,6017,6023,6029,6036,6042,6048,6055,6061,6068,6074,6081,6088,6094,6101,6107,6113,6120,6126,6132,6139,6146,6153,6160,6165,6172,6179,6186,6192,6198,6205,6211,6218,6224,6230,6236,6243,6250,6256,6262,6269,6275,6282,6288,6295,6302,6308,6315,6322,6329,6336,6343,6350,6357,6364,6371,6378,6384,6391,6397,6403,6410,6417,6424,6431,6438,6444,6451,6458,6465,6472,6479,6486,6493,6500,6506,6513,6520,6527,6534,6541,6547,6552,6559,6565,6572,6579,6586,6592,6599,6605,6612,6619,6626,6633,6640,6646,6651,6657,6664,6671,6678,6685,6692,6699,6705,6712,6719,6726,6732,6739,6745,6752,6759,6765,6771,6777,6784,6790,6797,6804,6811,6818,6824,6831,6838,6845,6851,6858,6865,6872,6879,6885,6892,6899,6906,6913,6920,6927,6933,6940,6947,6953,6959,6966,6973,6980,6987,6994,7001,7008,7015,7022,7028,7034,7041,7048,7055,7061,7068,7075,7082,7088,7093,7099,7105,7112,7119,7126,7132,7139,7146,7153,7160,7167,7173,7180,7187,7194,7201,7208,7215,7221,7228,7235,7242,7249,7255,7262,7269,7276,7283,7290,7297,7304,7311,7317,7324,7330,7337,7344,7351,7357,7364,7371,7378,7385,7392,7399,7406,7413,7420,7427,7433,7440,7447,7453,7459,7465,7472,7479,7486,7493,7500,7506,7511,7518,7524,7531,7537,7544,7550,7557,7563,7570,7576,7583,7590,7596,7603,7610,7616,7623,7630,7637,7643,7650,7657,7664,7670,7676,7683,7690,7697,7704,7711,7718,7724,7730,7737,7744,7751,7758,7765,7771,7778,7784,7791,7798,7805,7812,7818,7825,7832,7839,7846,7853,7860,7866,7873,7879,7885,7892,7899,7906,7913,7920,7927,7934,7941,7947,7953,7960,7966,7972,7979,7985,7992,7999,8006,8013,8020,8027,8034,8041,8048,8055,8062,8069,8076,8083,8090,8097,8104,8111,8118,8125,8129,8135,8142,8149,8156,8163,8170,8177,8184,8191,8197,8204,8211,8218,8225,8232,8239,8246,8253,8260,8266,8272,8278,8284,8291,8298,8305,8312,8318,8325,8332,8339,8345,8351,8358,8365,8371,8377,8384,8391,8398,8405,8411,8417,8424,8431,8438,8445,8452,8459,8466,8473,8480,8487,8494,8501,8508,8514,8520,8527,8534,8541,8548,8555,8561,8567,8573,8579,8586,8593,8599,8606,8613,8620,8627,8634,8641,8648,8655,8661,8668,8675,8682,8689,8696,8703,8709,8716,8723,8730,8737,8744,8750,8757,8764,8771,8778,8785,8792,8799,8806,8813,8820,8827,8834,8841,8848,8855,8862,8869,8876,8882,8889,8896,8903,8910,8917,8924,8931,8938,8945,8952,8959,8966,8973,8980,8987,8994,9001,9008,9015,9022,9029,9035,9042,9049,9056,9063,9070,9077,9084,9091,9098,9105,9112,9119,9126,9133,9140,9146,9153,9160,9167,9174,9181,9188,9195,9202,9208,9215,9222,9229,9236,9243,9250,9257,9264,9271,9278,9285,9291,9298,9305,9312,9319,9326,9333,9340,9346,9353,9360,9367,9374,9380,9387,9394,9401,9408,9415,9421,9428,9435,9442,9449,9456,9463,9470,9476,9482,9488,9495,9502,9508,9515,9522,9529,9536,9543,9550,9557,9564,9571,9578,9585,9592,9599,9606,9613,9620,9625,9632,9639,9646,9653,9659,9666,9672,9679,9686,9693,9700,9706,9713,9720,9727,9734,9741,9748,9755,9762,9769,9775,9782,9789,9796,9802,9809,9816,9823,9829,9836,9843,9850,9857,9864,9871,9878,9885,9892,9899,9906,9913,9920,9927,9934,9941,9948,9955,9962,9969,9976,9983,9990,9997,10004,10011,10018,10025,10032,10039,10046,10053,10060,10067,10074,10081,10088,10095,10102,10109,10116,10123,10130,10137,10144,10151,10158,10165,10172,10179,10186,10193,10200,10207,10214,10221,10228,10235,10242,10249,10256,10263,10270,10277,10284,10291,10298,10305,10311,10318,10325,10332,10339,10346,10353,10360,10367,10373,10380,10385,10392,10399,10406,10412,10419,10426,10433,10440,10447,10454,10461,10468,10475,10482,10489,10496,10503,10510,10516,10522,10529,10535,10542,10549,10556,10563,10570,10577,10584,10591,10598,10605,10612,10619,10626,10633,10639,10646,10653,10660,10667,10674,10681,10688,10695,10702,10709,10716,10723,10730,10737,10744,10751,10758,10765,10772,10779,10786,10792,10798,10805,10812,10818,10825,10832,10839,10846,10853,10860,10867,10873,10880,10887,10894,10901,10908,10915,10922,10929,10936,10943,10950,10957,10964,10971,10978,10985],{"time":1606,"open":1607,"high":1608,"low":1609,"close":1610,"volume":1611},"1998-12-21",12.0427,12.1936,11.8104,12.1472,1765000,{"time":1613,"open":1614,"high":1614,"low":1615,"close":1616,"volume":1617},"1998-12-28",12.333,12.0194,12.1239,1211800,{"time":1619,"open":1620,"high":1621,"low":1622,"close":1623,"volume":1624},"1999-01-04",12.1356,13.2156,12.1123,12.9601,5275800,{"time":1626,"open":1627,"high":1627,"low":1628,"close":1629,"volume":1630},"1999-01-11",13.3317,11.8917,12.9252,5104800,{"time":1632,"open":1633,"high":1634,"low":1635,"close":1636,"volume":1637},"1999-01-18",13.2388,13.9298,12.7801,12.9136,8706800,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"1999-01-25",13.0762,14.0633,12.8556,14.0517,9729200,{"time":1646,"open":1647,"high":1648,"low":1636,"close":1649,"volume":1650},"1999-02-01",14.1794,14.2607,13.1227,14569200,{"time":1652,"open":1653,"high":1654,"low":1655,"close":1629,"volume":1656},"1999-02-08",13.2852,13.564,12.7278,20772000,{"time":1658,"open":1653,"high":1659,"low":1660,"close":1661,"volume":1662},"1999-02-15",13.3085,12.391,12.7627,16518200,{"time":1664,"open":1642,"high":1665,"low":1666,"close":1667,"volume":1668},"1999-02-22",13.5523,12.542,12.6581,23685600,{"time":1670,"open":1671,"high":1672,"low":1673,"close":1674,"volume":1675},"1999-03-01",12.4956,13.0065,12.2168,12.8904,20512200,{"time":1677,"open":1678,"high":1679,"low":1680,"close":1681,"volume":1682},"1999-03-08",13.1923,13.4478,12.844,12.9833,10179200,{"time":1684,"open":1640,"high":1685,"low":1686,"close":1678,"volume":1687},"1999-03-15",13.7033,12.873,5148400,{"time":1689,"open":1678,"high":1690,"low":1691,"close":1692,"volume":1693},"1999-03-22",13.5175,12.6698,13.2969,7934800,{"time":1695,"open":1696,"high":1643,"low":1697,"close":1698,"volume":1699},"1999-03-29",13.471,13.4362,13.8136,5770800,{"time":1701,"open":1702,"high":1703,"low":1704,"close":1705,"volume":1706},"1999-04-05",13.982,14.702,13.9704,14.493,6722000,{"time":1708,"open":1702,"high":1709,"low":1710,"close":1679,"volume":1711},"1999-04-12",14.4001,13.3781,8570200,{"time":1713,"open":1714,"high":1715,"low":1716,"close":1717,"volume":1718},"1999-04-19",13.5872,14.2491,12.6814,14.1214,8044600,{"time":1720,"open":1721,"high":1722,"low":1723,"close":1724,"volume":1725},"1999-04-26",14.284,14.6672,13.3549,13.6801,5632800,{"time":1727,"open":1728,"high":1704,"low":1653,"close":1728,"volume":1729},"1999-05-03",13.7498,5585400,{"time":1731,"open":1732,"high":1733,"low":1734,"close":1735,"volume":1736},"1999-05-10",13.8891,14.5975,13.773,13.9356,4053600,{"time":1738,"open":1739,"high":1740,"low":1741,"close":1742,"volume":1743},"1999-05-17",13.8543,14.3943,13.7904,13.9588,3010800,{"time":1745,"open":1742,"high":1746,"low":1747,"close":1748,"volume":1749},"1999-05-24",14.0285,13.1459,13.7265,4503200,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1755,"volume":1756},"1999-05-31",13.7439,13.9123,13.1807,13.8717,2695800,{"time":1758,"open":1759,"high":1760,"low":1654,"close":1761,"volume":1762},"1999-06-07",13.9762,14.2143,13.6104,2789400,{"time":1764,"open":1748,"high":1765,"low":1766,"close":1765,"volume":1767},"1999-06-14",14.5162,13.4943,2983000,{"time":1769,"open":1770,"high":1771,"low":1772,"close":1740,"volume":1773},"1999-06-21",14.5801,14.9343,14.3014,4562200,{"time":1775,"open":1776,"high":1777,"low":1778,"close":1777,"volume":1779},"1999-06-28",14.5394,15.4104,14.4523,2673600,{"time":1781,"open":1782,"high":1783,"low":1784,"close":1783,"volume":1785},"1999-07-05",15.4917,15.8807,15.1898,2773000,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"1999-07-12",15.933,16.3511,15.6601,16.293,2445600,{"time":1794,"open":1795,"high":1796,"low":1797,"close":1798,"volume":1799},"1999-07-19",16.3162,16.3395,14.9749,15.1201,4694800,{"time":1801,"open":1802,"high":1803,"low":1804,"close":1805,"volume":1806},"1999-07-26",14.9111,15.3988,14.7601,14.8704,4039800,{"time":1808,"open":1809,"high":1810,"low":1811,"close":1812,"volume":1813},"1999-08-02",14.7949,15.1375,14.3188,14.7253,5268400,{"time":1815,"open":1816,"high":1817,"low":1818,"close":1819,"volume":1820},"1999-08-09",14.7833,15.0853,14.0982,15.0504,4610000,{"time":1822,"open":1798,"high":1823,"low":1824,"close":1825,"volume":1826},"1999-08-16",15.3291,14.7427,14.8878,3123400,{"time":1828,"open":1819,"high":1829,"low":1830,"close":1831,"volume":1832},"1999-08-23",15.8633,15.0098,15.5149,3243200,{"time":1834,"open":1835,"high":1836,"low":1819,"close":1837,"volume":1838},"1999-08-30",15.5846,16.0201,15.9795,4433600,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},"1999-09-06",16.0491,16.3278,15.7472,16.1885,1932600,{"time":1847,"open":1844,"high":1848,"low":1849,"close":1841,"volume":1850},"1999-09-13",16.322,15.4395,5430000,{"time":1852,"open":1853,"high":1854,"low":1825,"close":1855,"volume":1856},"1999-09-20",16.1188,16.1943,15.2711,5989800,{"time":1858,"open":1859,"high":1860,"low":1861,"close":1862,"volume":1863},"1999-09-27",15.5614,15.6427,14.9982,15.2362,6095800,{"time":1865,"open":1823,"high":1837,"low":1866,"close":1867,"volume":1868},"1999-10-04",15.2827,15.7995,5639400,{"time":1870,"open":1783,"high":1871,"low":1872,"close":1873,"volume":1874},"1999-10-11",16.0549,14.6904,14.8124,6267200,{"time":1876,"open":1877,"high":1878,"low":1879,"close":1880,"volume":1881},"1999-10-18",14.7775,15.033,14.2956,14.8182,8517600,{"time":1883,"open":1812,"high":1884,"low":1885,"close":1886,"volume":1887},"1999-10-25",15.8866,14.6149,15.7936,4920000,{"time":1889,"open":1890,"high":1891,"low":1790,"close":1892,"volume":1893},"1999-11-01",15.8401,16.444,16.2291,3806800,{"time":1895,"open":1841,"high":1896,"low":1841,"close":1897,"volume":1898},"1999-11-08",16.9549,16.8156,5354600,{"time":1900,"open":1901,"high":1902,"low":1903,"close":1904,"volume":1905},"1999-11-15",16.8504,17.6982,16.6704,17.6691,4313200,{"time":1907,"open":1908,"high":1909,"low":1910,"close":1911,"volume":1912},"1999-11-22",17.6285,18.2091,17.3846,18.035,4147600,{"time":1914,"open":1915,"high":1916,"low":1917,"close":1918,"volume":1919},"1999-11-29",17.9769,18.6272,17.2685,18.4414,5043200,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1926},"1999-12-06",18.3833,18.7085,18.0582,18.4646,4747800,{"time":1928,"open":1929,"high":1930,"low":1931,"close":1932,"volume":1933},"1999-12-13",18.4588,19.2663,17.884,19.1618,6317200,{"time":1935,"open":1936,"high":1937,"low":1938,"close":1939,"volume":1940},"1999-12-20",19.2315,20.0676,19.0921,19.8237,2675800,{"time":1942,"open":1943,"high":1944,"low":1945,"close":1946,"volume":1947},"1999-12-27",20.0444,20.4392,19.5566,20.0212,8710000,{"time":1949,"open":1950,"high":1950,"low":1951,"close":1952,"volume":1953},"2000-01-03",20.6715,18.256,18.9527,11491200,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2000-01-10",19.696,19.9631,18.8134,19.6495,13983800,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2000-01-17",19.6031,20.2302,19.5334,19.9283,7743000,{"time":1969,"open":1943,"high":1970,"low":1971,"close":1972,"volume":1973},"2000-01-24",20.1954,17.8843,18.1863,16171400,{"time":1975,"open":1972,"high":1976,"low":1977,"close":1978,"volume":1979},"2000-01-31",20.2999,17.7914,20.1141,8516400,{"time":1981,"open":1982,"high":1983,"low":1984,"close":1985,"volume":1986},"2000-02-07",20.1605,20.8573,19.9979,20.207,10648600,{"time":1988,"open":1989,"high":1950,"low":1990,"close":1966,"volume":1991},"2000-02-14",20.3463,19.6844,2836200,{"time":1993,"open":1994,"high":1995,"low":1996,"close":1997,"volume":1998},"2000-02-21",19.8353,20.9967,19.3244,20.5438,5348600,{"time":2000,"open":1989,"high":2001,"low":2002,"close":2003,"volume":2004},"2000-02-28",21.856,19.7889,21.7689,8890200,{"time":2006,"open":2003,"high":2007,"low":1995,"close":2008,"volume":2009},"2000-03-06",22.5412,22.2044,7225600,{"time":2011,"open":2012,"high":2013,"low":2014,"close":2015,"volume":2016},"2000-03-13",21.7399,22.3903,20.7644,22.2509,12524600,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"2000-03-20",22.3438,24.318,21.7922,23.778,6600600,{"time":2025,"open":2026,"high":2027,"low":2028,"close":2029,"volume":2030},"2000-03-27",23.8767,24.1322,21.4612,22.5064,19392000,{"time":2032,"open":2033,"high":2034,"low":2035,"close":2029,"volume":2036},"2000-04-03",22.2277,22.5296,19.4289,11725400,{"time":2038,"open":2029,"high":2039,"low":2040,"close":2041,"volume":2042},"2000-04-10",22.5761,17.5592,18.3953,15145000,{"time":2044,"open":2045,"high":2046,"low":2047,"close":1959,"volume":2048},"2000-04-17",18.1166,20.4973,18.0701,4150600,{"time":2050,"open":1958,"high":2051,"low":2052,"close":1944,"volume":2053},"2000-04-24",20.6947,18.3489,7118400,{"time":2055,"open":2056,"high":2057,"low":1952,"close":2058,"volume":2059},"2000-05-01",20.7412,20.9038,19.8528,4247200,{"time":2061,"open":2062,"high":1945,"low":2063,"close":2064,"volume":2065},"2000-05-08",19.3941,17.745,18.6276,6128200,{"time":2067,"open":2068,"high":1963,"low":2069,"close":2070,"volume":2071},"2000-05-15",18.7669,17.9424,18.0469,3837000,{"time":2073,"open":1971,"high":2074,"low":2075,"close":2076,"volume":2077},"2000-05-22",18.2676,16.6069,17.5359,4500200,{"time":2079,"open":2080,"high":2081,"low":1971,"close":2082,"volume":2083},"2000-05-29",17.9772,20.1489,20.0096,4944400,{"time":2085,"open":2086,"high":2087,"low":2088,"close":1978,"volume":2089},"2000-06-05",19.8818,20.4334,19.6147,2970800,{"time":2091,"open":2092,"high":2093,"low":2094,"close":1985,"volume":2095},"2000-06-12",20.0792,20.3579,19.4637,3103800,{"time":2097,"open":1964,"high":2098,"low":2099,"close":2100,"volume":2101},"2000-06-19",21.1767,19.905,20.0037,3583400,{"time":2103,"open":2104,"high":2105,"low":2106,"close":2107,"volume":2108},"2000-06-26",20.1837,20.4044,19.6263,20.1373,2451800,{"time":2110,"open":2111,"high":2112,"low":2113,"close":2114,"volume":2115},"2000-07-03",20.0908,20.4276,19.3128,20.2534,1014400,{"time":2117,"open":1982,"high":2118,"low":1956,"close":2119,"volume":2120},"2000-07-10",21.2463,21.1592,1758800,{"time":2122,"open":2123,"high":2028,"low":2093,"close":2124,"volume":2125},"2000-07-17",21.136,20.416,1860600,{"time":2127,"open":2128,"high":2129,"low":2130,"close":2131,"volume":2132},"2000-07-24",20.3928,20.567,18.5231,18.6856,3110600,{"time":2134,"open":2135,"high":2136,"low":2137,"close":2138,"volume":2139},"2000-07-31",18.7902,19.4173,18.1514,19.1269,4025200,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"2000-08-07",19.2082,19.9457,18.825,19.2779,1850200,{"time":2148,"open":2142,"high":2149,"low":2138,"close":2107,"volume":2150},"2000-08-14",20.3696,1443000,{"time":2152,"open":1985,"high":2051,"low":2099,"close":2153,"volume":2154},"2000-08-21",20.5496,1194200,{"time":2156,"open":2157,"high":2158,"low":2046,"close":2159,"volume":2160},"2000-08-28",20.5089,21.2521,21.0199,1687800,{"time":2162,"open":1983,"high":1983,"low":2163,"close":1956,"volume":2164},"2000-09-04",19.6728,1635600,{"time":2166,"open":1945,"high":2167,"low":2168,"close":2169,"volume":2170},"2000-09-11",19.8121,18.6508,18.8657,2267400,{"time":2172,"open":2173,"high":2145,"low":2174,"close":2175,"volume":2176},"2000-09-18",18.9528,17.8379,18.3024,3950000,{"time":2178,"open":2179,"high":2064,"low":2180,"close":2181,"volume":2182},"2000-09-25",18.5347,17.2108,17.234,5095400,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":2189},"2000-10-02",17.4895,17.6288,16.2585,16.5082,4927400,{"time":469,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},16.3746,16.7695,14.8881,16.1424,4334400,{"time":483,"open":2197,"high":2198,"low":2199,"close":2200,"volume":2201},16.0494,17.1411,14.6791,16.8275,4667600,{"time":497,"open":2203,"high":2204,"low":2205,"close":2206,"volume":2207},16.8856,17.0946,14.7255,15.7417,5089600,{"time":511,"open":2209,"high":2210,"low":2211,"close":2212,"volume":2213},15.6546,16.5256,15.1785,16.4675,3239200,{"time":524,"open":2212,"high":2215,"low":2216,"close":2217,"volume":2218},16.5953,14.3539,14.4004,3984800,{"time":537,"open":2220,"high":2221,"low":2222,"close":2223,"volume":2224},13.9358,15.4456,13.7733,14.8649,5105400,{"time":551,"open":2226,"high":2227,"low":2228,"close":2216,"volume":2229},14.4236,14.6675,13.7965,2507800,{"time":565,"open":2223,"high":2231,"low":2232,"close":2233,"volume":2234},14.9346,12.5481,13.0823,7802600,{"time":579,"open":2236,"high":2216,"low":2237,"close":2238,"volume":2239},13.1694,12.7397,14.0055,13004200,{"time":593,"open":2241,"high":2242,"low":2243,"close":2244,"volume":2245},13.9591,14.6326,12.6352,12.8907,9596000,{"time":609,"open":2247,"high":2248,"low":2249,"close":2250,"volume":2251},13.1461,13.2158,11.0093,12.1648,23518600,{"time":623,"open":2253,"high":2254,"low":2255,"close":2256,"volume":2257},12.3332,12.3448,11.5435,11.6364,14580600,{"time":637,"open":2259,"high":2260,"low":2261,"close":2262,"volume":2263},11.6829,13.2623,10.8293,12.0777,12942000,{"time":651,"open":2265,"high":2266,"low":2267,"close":2268,"volume":2269},11.8455,13.4191,11.5726,13.0184,8369200,{"time":2271,"open":2272,"high":2217,"low":2273,"close":2274,"volume":2275},"2001-01-15",12.9371,12.6584,14.1507,6873600,{"time":2277,"open":2238,"high":2278,"low":2279,"close":2280,"volume":2281},"2001-01-22",14.5165,13.21,13.8894,5580200,{"time":2283,"open":2284,"high":2285,"low":2286,"close":2287,"volume":2288},"2001-01-29",13.75,14.4933,13.2335,13.2446,9308400,{"time":2290,"open":2291,"high":2292,"low":2293,"close":2294,"volume":2295},"2001-02-05",13.1554,13.5271,12.022,12.1223,6847400,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},"2001-02-12",12.1149,12.951,11.7098,11.8882,7798400,{"time":2304,"open":2305,"high":2306,"low":2307,"close":2308,"volume":2309},"2001-02-19",11.8919,11.8956,10.4054,10.8997,7155600,{"time":2311,"open":2312,"high":2313,"low":2314,"close":2315,"volume":2316},"2001-02-26",11.0558,11.1673,9.9781,10.3311,9592400,{"time":665,"open":2318,"high":2319,"low":2320,"close":2321,"volume":2322},10.4798,11.2267,10.0152,10.0895,7205200,{"time":680,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},9.6994,10.1267,9.3277,9.4541,7671400,{"time":695,"open":2330,"high":2331,"low":2332,"close":2333,"volume":2334},9.4764,10.071,9.1605,9.9595,14117800,{"time":709,"open":2336,"high":2337,"low":2338,"close":2339,"volume":2340},10.0338,10.201,9.0304,9.2162,8521400,{"time":722,"open":2342,"high":2343,"low":2344,"close":2345,"volume":2346},9.272,9.3463,8.1199,8.6774,11182400,{"time":736,"open":2348,"high":2349,"low":2350,"close":2351,"volume":2352},8.7889,9.9112,8.5102,9.8629,8597400,{"time":2354,"open":2355,"high":2305,"low":2356,"close":2357,"volume":2358},"2001-04-16",9.7365,9.4727,11.1487,15087600,{"time":2360,"open":2361,"high":2362,"low":2363,"close":2364,"volume":2365},"2001-04-23",10.6841,10.8179,10.2568,10.5429,7650000,{"time":2367,"open":2368,"high":2369,"low":2370,"close":2371,"volume":2372},"2001-04-30",10.7399,11.2825,10.4612,10.9814,7348800,{"time":2374,"open":2375,"high":2357,"low":2376,"close":2377,"volume":2378},"2001-05-07",11.0372,10.5095,10.5912,9017400,{"time":2380,"open":2381,"high":2312,"low":2382,"close":2383,"volume":2384},"2001-05-14",10.5727,10.2754,10.9591,5596200,{"time":2386,"open":795,"high":2387,"low":2388,"close":2389,"volume":2390},"2001-05-21",11.5909,10.9108,11.0186,9966200,{"time":2392,"open":2393,"high":2383,"low":2394,"close":2395,"volume":2396},"2001-05-28",10.8885,10.097,10.4426,5411200,{"time":2398,"open":2399,"high":2400,"low":2401,"close":2402,"volume":2403},"2001-06-04",10.5355,11.0335,10.3683,10.7882,2251200,{"time":2405,"open":2368,"high":2368,"low":2406,"close":2407,"volume":2408},"2001-06-11",9.5879,9.8294,4584800,{"time":2410,"open":2411,"high":2412,"low":2413,"close":2414,"volume":2415},"2001-06-18",9.7923,10.0524,9.4689,9.8108,3545200,{"time":2417,"open":2418,"high":2377,"low":2419,"close":2420,"volume":2421},"2001-06-25",9.8852,9.7514,10.4686,4753800,{"time":2423,"open":2401,"high":2424,"low":2425,"close":2426,"volume":2427},"2001-07-02",10.595,9.599,9.625,3361000,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2433,"volume":2434},"2001-07-09",9.6808,10.2939,9.3314,10.1602,4362600,{"time":2436,"open":2325,"high":2337,"low":2437,"close":2438,"volume":2439},"2001-07-16",9.5693,9.7737,7943600,{"time":2441,"open":2414,"high":2442,"low":2443,"close":2444,"volume":2445},"2001-07-23",9.8777,9.3091,9.7774,3309000,{"time":2447,"open":2411,"high":2448,"low":2449,"close":2450,"volume":2451},"2001-07-30",10.2196,9.3649,9.9966,2650600,{"time":2453,"open":2454,"high":2455,"low":2456,"close":2457,"volume":2458},"2001-08-06",9.9037,9.9706,9.2051,9.4912,5048200,{"time":2460,"open":2330,"high":2461,"low":2462,"close":2463,"volume":2464},"2001-08-13",9.6325,8.8892,8.9673,2629400,{"time":2466,"open":2467,"high":2468,"low":2469,"close":2468,"volume":2470},"2001-08-20",8.9227,9.2757,8.6997,2992000,{"time":2472,"open":2473,"high":2474,"low":2475,"close":2476,"volume":2477},"2001-08-27",9.2014,9.3723,8.3875,8.5548,5617600,{"time":749,"open":2479,"high":2480,"low":2481,"close":2482,"volume":2483},8.3652,8.7331,7.7743,7.8115,4590000,{"time":765,"open":2485,"high":2486,"low":2487,"close":2488,"volume":2489},7.7706,7.9899,7.7298,7.9787,1157200,{"time":781,"open":2491,"high":2492,"low":2493,"close":2494,"volume":2495},7.5254,7.7669,6.548,6.8156,16851800,{"time":798,"open":2497,"high":2498,"low":2499,"close":2497,"volume":2500},7.1537,7.425,6.7189,11165200,{"time":815,"open":2502,"high":2503,"low":2504,"close":2505,"volume":2506},7.1166,7.8895,6.9382,7.6814,10705800,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2001-10-08",7.4882,8.2017,7.4399,8.146,8972800,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2503,"volume":2519},"2001-10-15",8.027,8.3429,7.6443,12724000,{"time":2521,"open":2492,"high":2522,"low":2492,"close":2523,"volume":2524},"2001-10-22",8.499,8.3912,9503600,{"time":2526,"open":2527,"high":2528,"low":2529,"close":2530,"volume":2531},"2001-10-29",8.2872,8.4433,7.7632,8.2203,8893600,{"time":2533,"open":2534,"high":2535,"low":2536,"close":2537,"volume":2538},"2001-11-05",8.4395,9.049,8.4172,8.7443,17040400,{"time":2540,"open":2541,"high":2542,"low":2350,"close":2543,"volume":2544},"2001-11-12",8.6031,9.2906,9.0862,14189800,{"time":2546,"open":2547,"high":2548,"low":2549,"close":2550,"volume":2551},"2001-11-19",9.1419,9.2868,8.7963,9.0639,23035600,{"time":2553,"open":2554,"high":2343,"low":2555,"close":2556,"volume":2557},"2001-11-26",9.101,8.9004,9.1196,24163600,{"time":2559,"open":2560,"high":2438,"low":2561,"close":2562,"volume":2563},"2001-12-03",9.0118,8.9524,9.5135,27460000,{"time":2565,"open":2566,"high":2437,"low":2567,"close":2568,"volume":2569},"2001-12-10",9.3872,9.0156,9.1122,20964000,{"time":2571,"open":2568,"high":2572,"low":2573,"close":2574,"volume":2575},"2001-12-17",9.4281,8.8632,8.9933,19246200,{"time":2577,"open":2560,"high":2578,"low":2579,"close":2580,"volume":2581},"2001-12-24",9.2534,8.9412,9.127,14506000,{"time":2583,"open":2584,"high":2585,"low":2586,"close":2587,"volume":2588},"2001-12-31",9.0713,9.7179,8.9189,9.6027,25030200,{"time":2590,"open":2591,"high":2592,"low":2593,"close":2326,"volume":2594},"2002-01-07",9.6622,9.7811,9.298,14006800,{"time":2596,"open":2342,"high":2326,"low":2597,"close":2598,"volume":2599},"2002-01-14",8.8669,8.9301,13895800,{"time":2601,"open":2574,"high":2567,"low":2602,"close":2603,"volume":2604},"2002-01-21",8.551,8.8372,17200600,{"time":2606,"open":2607,"high":2608,"low":2609,"close":2610,"volume":2611},"2002-01-28",8.5473,8.9747,8.3392,8.6588,17232400,{"time":2613,"open":2610,"high":2614,"low":2615,"close":2616,"volume":2617},"2002-02-04",8.6662,8.0493,8.2686,17621600,{"time":2619,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},"2002-02-11",8.3058,8.5287,8.0828,8.12,8374800,{"time":831,"open":2486,"high":2626,"low":2627,"close":2628,"volume":2629},8.0382,7.4585,7.6108,11307600,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2002-02-25",7.7223,8.0716,7.6591,8.0605,10686200,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2002-03-04",8.1014,8.7257,7.9713,8.6551,11117200,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2002-03-11",8.5845,8.7554,8.1534,8.2352,6446400,{"time":2652,"open":2653,"high":2653,"low":2486,"close":2622,"volume":2654},"2002-03-18",8.3987,9463400,{"time":2656,"open":2623,"high":2657,"low":2658,"close":2659,"volume":2660},"2002-03-25",8.172,7.871,8.0531,10615200,{"time":2662,"open":2663,"high":2664,"low":2665,"close":2666,"volume":2667},"2002-04-01",7.9973,8.1943,7.6777,7.6926,7529400,{"time":2669,"open":2509,"high":2670,"low":2671,"close":2672,"volume":2673},"2002-04-08",7.7372,7.2058,7.3581,9180000,{"time":2675,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},"2002-04-15",7.4696,7.8264,7.3358,7.6368,9540000,{"time":2682,"open":2676,"high":2683,"low":2684,"close":2684,"volume":2685},"2002-04-22",7.5216,6.9865,8528400,{"time":845,"open":2687,"high":2688,"low":2689,"close":2690,"volume":2691},6.9716,7.1686,6.6223,6.6781,8480400,{"time":861,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},6.5963,7.1723,6.4179,6.6892,14461800,{"time":878,"open":2699,"high":2700,"low":2696,"close":2701,"volume":2702},6.7078,7.4808,7.4102,15393200,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2002-05-20",7.3024,7.347,6.9605,7.0237,10734000,{"time":2711,"open":2712,"high":2713,"low":2714,"close":2715,"volume":2716},"2002-05-27",7.0385,7.0645,6.7375,6.7858,6530200,{"time":893,"open":2718,"high":2719,"low":2720,"close":2721,"volume":2722},6.7895,6.8453,6.2767,6.4514,10634600,{"time":913,"open":2724,"high":2725,"low":2726,"close":2727,"volume":2728},6.4142,6.5183,5.9868,6.2581,8462200,{"time":931,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},6.299,6.5406,5.7899,5.8345,5024000,{"time":949,"open":2736,"high":2737,"low":2738,"close":2739,"volume":2740},5.7602,6.0203,5.3885,5.8791,7578600,{"time":967,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},5.8642,5.9831,5.396,5.9683,9513200,{"time":986,"open":2748,"high":2737,"low":2749,"close":2750,"volume":2751},6.0091,5.4554,5.7304,9569200,{"time":1006,"open":2753,"high":2754,"low":2755,"close":2756,"volume":2757},5.6115,6.0574,5.4406,5.5149,10319000,{"time":1027,"open":2759,"high":2760,"low":2761,"close":2762,"volume":2763},5.3922,5.5297,4.7939,4.976,10908200,{"time":1043,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},5.1284,5.3997,4.9054,4.9797,8293000,{"time":1058,"open":2771,"high":2772,"low":2773,"close":2774,"volume":2775},4.9314,5.2808,4.7419,5.2213,4305400,{"time":1077,"open":2765,"high":2777,"low":2778,"close":2779,"volume":2780},5.6264,5.0541,5.5743,8005800,{"time":2782,"open":2783,"high":2784,"low":2779,"close":2785,"volume":2786},"2002-08-19",5.5892,5.8865,5.6449,8521200,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},"2002-08-26",5.6301,5.7118,5.225,5.277,10339200,{"time":2795,"open":2796,"high":2797,"low":2798,"close":2799,"volume":2800},"2002-09-02",5.147,5.2101,4.9649,5.1656,11431800,{"time":2802,"open":2803,"high":2804,"low":2805,"close":2799,"volume":2806},"2002-09-09",5.0838,5.4629,5.0429,4589800,{"time":2808,"open":2765,"high":2797,"low":2809,"close":2810,"volume":2811},"2002-09-16",4.7308,4.7679,7651800,{"time":1095,"open":2813,"high":2814,"low":2815,"close":2816,"volume":2817},4.6601,4.8125,4.5189,4.5487,12562200,{"time":1112,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},4.5115,4.701,4.3554,4.4223,13727800,{"time":1128,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},4.4074,4.8497,4.2365,4.8162,13693200,{"time":2831,"open":2832,"high":2796,"low":2832,"close":2833,"volume":2834},"2002-10-14",4.7047,5.121,13548000,{"time":2836,"open":2837,"high":2838,"low":2839,"close":2766,"volume":2840},"2002-10-21",5.0392,5.4368,5.0243,14228400,{"time":2842,"open":2843,"high":2844,"low":2845,"close":2846,"volume":2847},"2002-10-28",5.4814,5.6598,5.1693,5.6487,10763000,{"time":2849,"open":2850,"high":2851,"low":2852,"close":2846,"volume":2853},"2002-11-04",5.8902,6.0017,5.6152,14890000,{"time":2855,"open":2856,"high":2784,"low":2857,"close":2858,"volume":2859},"2002-11-11",5.6338,5.4257,5.8679,10593200,{"time":2861,"open":2862,"high":2863,"low":2864,"close":2865,"volume":2866},"2002-11-18",5.9422,6.273,5.6672,6.2321,16556400,{"time":2868,"open":2869,"high":2870,"low":2871,"close":2872,"volume":2873},"2002-11-25",6.2433,6.4291,6.1429,6.3547,10576800,{"time":2875,"open":2731,"high":2876,"low":2877,"close":2878,"volume":2879},"2002-12-02",6.6149,5.7973,5.9794,17094200,{"time":2881,"open":2882,"high":2883,"low":2864,"close":2884,"volume":2885},"2002-12-09",5.8716,5.9051,5.6784,12728800,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2002-12-16",5.6895,5.9497,5.6004,5.7198,18341200,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2002-12-23",5.7012,5.839,5.5894,5.6006,7277800,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2905,"volume":2906},"2002-12-30",5.6565,5.8502,5.485,5.8353,19082600,{"time":2908,"open":2909,"high":2910,"low":2909,"close":2911,"volume":2912},"2003-01-06",5.8726,6.2228,6.1632,12530800,{"time":2914,"open":2915,"high":2916,"low":2917,"close":2918,"volume":2919},"2003-01-13",6.2787,6.2974,5.6639,5.6714,14655200,{"time":2921,"open":2922,"high":2923,"low":2924,"close":2925,"volume":2926},"2003-01-20",5.7235,5.7384,5.4441,5.4701,9328200,{"time":2928,"open":2929,"high":2930,"low":2931,"close":2929,"volume":2932},"2003-01-27",5.3844,5.6229,5.2652,9993000,{"time":2934,"open":2935,"high":2936,"low":2937,"close":2938,"volume":2939},"2003-02-03",5.377,5.4925,5.1944,5.2317,6945400,{"time":2941,"open":2942,"high":2943,"low":2944,"close":2935,"volume":2945},"2003-02-10",5.2279,5.3807,5.1236,6177400,{"time":2947,"open":2948,"high":2949,"low":2950,"close":2951,"volume":2952},"2003-02-17",5.4217,5.5708,5.3472,5.4962,5017200,{"time":2954,"open":2955,"high":2904,"low":2956,"close":2957,"volume":2958},"2003-02-24",5.4776,5.2466,5.4105,7449800,{"time":2960,"open":2948,"high":2955,"low":2961,"close":2962,"volume":2963},"2003-03-03",5.1087,5.2168,5513400,{"time":2965,"open":2966,"high":2756,"low":2967,"close":2924,"volume":2968},"2003-03-10",5.1832,5.0006,8081800,{"time":2970,"open":2971,"high":2972,"low":2973,"close":2974,"volume":2975},"2003-03-17",5.4031,5.8167,5.3658,5.7869,16398400,{"time":2977,"open":2978,"high":2917,"low":2979,"close":2955,"volume":2980},"2003-03-24",5.6192,5.4739,7689400,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2003-03-31",5.3695,5.7049,5.3285,5.5447,10424200,{"time":2989,"open":2990,"high":2990,"low":2991,"close":2983,"volume":2992},"2003-04-07",5.7757,5.3397,8682800,{"time":2994,"open":2973,"high":2995,"low":2973,"close":2996,"volume":2997},"2003-04-14",5.6825,5.6676,5600200,{"time":2999,"open":2995,"high":3000,"low":3001,"close":2984,"volume":3002},"2003-04-21",5.8689,5.5857,9023800,{"time":3004,"open":2895,"high":3005,"low":3006,"close":3005,"volume":3007},"2003-04-28",5.9955,5.6974,5333800,{"time":3009,"open":3010,"high":3011,"low":3012,"close":3013,"volume":3014},"2003-05-05",6.0142,6.1483,5.9173,6.0813,8227400,{"time":3016,"open":3017,"high":3018,"low":3019,"close":3011,"volume":3020},"2003-05-12",6.0887,6.2415,6.0514,7130400,{"time":3022,"open":3023,"high":3024,"low":950,"close":3010,"volume":3025},"2003-05-19",6.085,6.1111,13535800,{"time":3027,"open":3028,"high":3029,"low":3028,"close":3030,"volume":3031},"2003-05-26",5.962,6.3458,6.316,6916600,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"2003-06-02",6.3346,6.6514,6.234,6.4092,10857400,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3034,"volume":3044},"2003-06-09",6.4017,6.5284,6.275,9294600,{"time":3046,"open":3047,"high":3048,"low":3049,"close":3042,"volume":3050},"2003-06-16",6.4054,6.67,6.3533,8845600,{"time":3052,"open":3053,"high":3054,"low":3043,"close":3055,"volume":3056},"2003-06-23",6.4949,6.5135,6.3794,10043000,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"2003-06-30",6.4166,6.6104,6.2489,6.506,5460000,{"time":3065,"open":3066,"high":3067,"low":3066,"close":3068,"volume":3069},"2003-07-07",6.5843,6.86,6.711,8112000,{"time":3071,"open":3072,"high":3073,"low":3074,"close":3075,"volume":3076},"2003-07-14",6.8414,6.8749,6.4539,6.5396,5139000,{"time":3078,"open":3079,"high":3035,"low":3080,"close":3081,"volume":3082},"2003-07-21",6.4911,6.3719,6.6141,4063400,{"time":3084,"open":3085,"high":3086,"low":3062,"close":3087,"volume":3088},"2003-07-28",6.5955,6.6886,6.5247,8891400,{"time":3090,"open":3091,"high":3081,"low":2916,"close":3092,"volume":3093},"2003-08-04",6.5582,6.3309,4183600,{"time":3095,"open":3096,"high":3075,"low":3097,"close":3098,"volume":3099},"2003-08-11",6.3272,6.3197,6.4725,2860800,{"time":3101,"open":3102,"high":3103,"low":3042,"close":3104,"volume":3105},"2003-08-18",6.5619,6.9457,6.7669,4028600,{"time":3107,"open":3108,"high":3109,"low":3110,"close":3111,"volume":3112},"2003-08-25",6.7259,6.9085,6.6253,6.8712,3568200,{"time":3114,"open":3115,"high":3116,"low":3117,"close":3118,"volume":3119},"2003-09-01",6.9495,7.2289,6.8675,7.1246,4110200,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2003-09-08",7.1544,7.2587,6.942,7.0538,4244000,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3132,"volume":3133},"2003-09-15",7.106,7.3109,7.0016,7.2886,2994000,{"time":3135,"open":3136,"high":3137,"low":3138,"close":3139,"volume":3140},"2003-09-22",7.1805,7.2327,6.8489,6.8563,4769600,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"2003-09-29",6.9122,7.2215,6.7855,7.1581,5132800,{"time":3149,"open":3150,"high":3151,"low":3152,"close":3153,"volume":3154},"2003-10-06",7.1991,7.3519,7.1283,7.2811,3960800,{"time":3156,"open":3157,"high":3158,"low":3159,"close":3160,"volume":3161},"2003-10-13",7.3072,7.4339,7.2178,7.2364,4209000,{"time":3163,"open":3160,"high":3164,"low":3165,"close":3166,"volume":3167},"2003-10-20",7.3817,6.9867,7.0911,4132600,{"time":3169,"open":3122,"high":3170,"low":3171,"close":3130,"volume":3172},"2003-10-27",7.4003,7.1022,3998000,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2003-11-03",7.3705,7.5606,7.3407,7.4711,3719000,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"2003-11-10",7.4823,7.527,7.3295,7.3482,3202200,{"time":3188,"open":3189,"high":3190,"low":3191,"close":3192,"volume":3193},"2003-11-17",7.2513,7.3258,7.1209,7.1842,4432600,{"time":3195,"open":3153,"high":3196,"low":3123,"close":3197,"volume":3198},"2003-11-24",7.4413,7.4153,2137600,{"time":3200,"open":3201,"high":3202,"low":3164,"close":3203,"volume":3204},"2003-12-01",7.4525,7.5531,7.3892,3508800,{"time":3206,"open":3207,"high":3178,"low":3144,"close":3158,"volume":3208},"2003-12-08",7.3594,3540400,{"time":3210,"open":3211,"high":3211,"low":3130,"close":3212,"volume":3213},"2003-12-15",7.5643,7.4639,7328400,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3219,"volume":3220},"2003-12-22",7.4451,7.5652,7.4301,7.5352,4320000,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"2003-12-29",7.5502,7.7491,7.5427,7.6853,3241400,{"time":3229,"open":3230,"high":3231,"low":3230,"close":3232,"volume":3233},"2004-01-05",7.7303,8.1469,8.0305,8081400,{"time":3235,"open":3236,"high":3237,"low":3238,"close":3239,"volume":3240},"2004-01-12",8.068,8.2782,7.9742,8.2744,6899600,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"2004-01-19",8.3345,8.3457,8.0756,8.1243,4982000,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3238,"volume":3253},"2004-01-26",8.1619,8.297,7.8729,18437000,{"time":3255,"open":3256,"high":3236,"low":3257,"close":3258,"volume":3259},"2004-02-02",8.0118,7.7603,7.9667,8504600,{"time":3261,"open":3262,"high":2635,"low":3263,"close":3264,"volume":3265},"2004-02-09",7.9367,7.8842,7.9104,5621200,{"time":3267,"open":3268,"high":3269,"low":3270,"close":3271,"volume":3272},"2004-02-16",8.0043,8.0906,7.7753,7.8316,5016000,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"2004-02-23",7.8466,7.8804,7.6628,7.7716,7156000,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"2004-03-01",7.7828,7.963,7.7641,7.8054,4584400,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3217,"volume":3292},"2004-03-08",7.8091,7.8541,7.4038,10306000,{"time":3294,"open":3295,"high":3296,"low":3297,"close":3298,"volume":3299},"2004-03-15",7.5314,7.584,7.3813,7.4113,7113800,{"time":3301,"open":3302,"high":3303,"low":3304,"close":3305,"volume":3306},"2004-03-22",7.3063,7.5765,7.2275,7.5052,6529800,{"time":3308,"open":3309,"high":3275,"low":3310,"close":3311,"volume":3312},"2004-03-29",7.6102,7.5277,7.8354,6818800,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2004-04-05",7.8204,7.9179,7.7078,7.7866,3521600,{"time":3321,"open":3322,"high":3311,"low":3323,"close":3324,"volume":3325},"2004-04-12",7.8166,7.4977,7.5389,4092200,{"time":3327,"open":3310,"high":3285,"low":3328,"close":3329,"volume":3330},"2004-04-19",7.4601,7.7904,4670400,{"time":3332,"open":3333,"high":3289,"low":3334,"close":3334,"volume":3335},"2004-04-26",7.7791,7.2763,4432000,{"time":3337,"open":3338,"high":3339,"low":3340,"close":3341,"volume":3342},"2004-05-03",7.325,7.4751,7.2612,7.3551,5226000,{"time":3344,"open":3345,"high":3346,"low":3304,"close":3347,"volume":3348},"2004-05-10",7.2838,7.4564,7.2988,4518800,{"time":3350,"open":3351,"high":3328,"low":3352,"close":3353,"volume":3354},"2004-05-17",7.2162,7.1599,7.3438,3551800,{"time":3356,"open":3218,"high":3357,"low":3358,"close":3357,"volume":3359},"2004-05-24",7.5615,7.3025,4135600,{"time":3361,"open":3362,"high":3363,"low":3364,"close":3365,"volume":3366},"2004-05-31",7.4714,7.5577,7.4076,7.4826,4376600,{"time":3368,"open":3369,"high":3370,"low":3369,"close":3371,"volume":3372},"2004-06-07",7.5239,7.7003,7.6515,5858200,{"time":3374,"open":3375,"high":3376,"low":3305,"close":3377,"volume":3378},"2004-06-14",7.5877,7.704,7.5539,4561800,{"time":3380,"open":3381,"high":3382,"low":3383,"close":3384,"volume":3385},"2004-06-21",7.5614,7.7341,7.5014,7.6965,3772400,{"time":3387,"open":3388,"high":3389,"low":3369,"close":3225,"volume":3390},"2004-06-28",7.7453,7.7941,4494800,{"time":3392,"open":3346,"high":3393,"low":3358,"close":3394,"volume":3395},"2004-07-05",7.4939,7.3663,3097200,{"time":3397,"open":3398,"high":3399,"low":3400,"close":3401,"volume":3402},"2004-07-12",7.3175,7.3926,7.0774,7.0924,6198400,{"time":3404,"open":3405,"high":3406,"low":3407,"close":3408,"volume":3409},"2004-07-19",7.0811,7.3476,7.0624,7.0736,5759600,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2004-07-26",7.1036,7.3288,7.0511,7.295,5359800,{"time":3418,"open":3419,"high":3420,"low":3421,"close":3421,"volume":3422},"2004-08-02",7.2462,7.3363,6.8822,4943600,{"time":3424,"open":3425,"high":3426,"low":3427,"close":3428,"volume":3429},"2004-08-09",6.976,7.0473,6.7021,6.7734,9237200,{"time":3431,"open":3432,"high":3433,"low":3428,"close":3434,"volume":3435},"2004-08-16",6.8034,7.0361,7.0023,4590800,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3442},"2004-08-23",7.0323,7.0999,6.961,7.0699,2866600,{"time":3444,"open":3445,"high":3446,"low":3447,"close":3448,"volume":3449},"2004-08-30",7.0661,7.1074,6.9047,6.9535,3981800,{"time":3451,"open":3440,"high":3304,"low":3448,"close":3351,"volume":3452},"2004-09-06",2142600,{"time":3454,"open":3455,"high":3456,"low":3457,"close":3304,"volume":3458},"2004-09-13",7.25,7.3138,7.1487,2559200,{"time":3460,"open":3461,"high":3398,"low":3462,"close":3462,"volume":3463},"2004-09-20",7.1674,7.1186,3069800,{"time":3465,"open":3466,"high":3467,"low":3468,"close":3341,"volume":3469},"2004-09-27",7.0849,7.3776,7.0061,9101200,{"time":3471,"open":3328,"high":3472,"low":3473,"close":3474,"volume":3475},"2004-10-04",7.5202,7.31,7.3325,7414800,{"time":3477,"open":3478,"high":3479,"low":3455,"close":3347,"volume":3480},"2004-10-11",7.3213,7.4376,2249600,{"time":3482,"open":3483,"high":3484,"low":3483,"close":3485,"volume":3486},"2004-10-18",7.2537,7.4789,7.2875,8238800,{"time":3488,"open":3334,"high":3324,"low":3489,"close":3490,"volume":3491},"2004-10-25",7.2425,7.4902,6932600,{"time":3493,"open":3369,"high":3318,"low":3494,"close":3495,"volume":3496},"2004-11-01",7.4864,7.7566,15460800,{"time":3498,"open":3257,"high":3499,"low":3500,"close":3499,"volume":3501},"2004-11-08",7.9029,7.6815,5419200,{"time":3503,"open":3504,"high":3505,"low":3275,"close":3263,"volume":3506},"2004-11-15",7.9855,8.038,9964800,{"time":3508,"open":3509,"high":3510,"low":3322,"close":3511,"volume":3512},"2004-11-22",7.8429,7.9555,7.9142,2654800,{"time":3514,"open":3262,"high":3515,"low":3516,"close":3517,"volume":3518},"2004-11-29",8.1881,7.8692,8.1131,7682400,{"time":3520,"open":3236,"high":3521,"low":3522,"close":3504,"volume":3523},"2004-12-06",8.2106,7.8954,5951200,{"time":3525,"open":3236,"high":3231,"low":3510,"close":3526,"volume":3527},"2004-12-13",8.0215,7855000,{"time":3529,"open":3530,"high":3531,"low":3532,"close":3533,"volume":3534},"2004-12-20",8.1134,8.121,7.9641,8.098,8833800,{"time":3536,"open":3531,"high":3531,"low":3537,"close":3538,"volume":3539},"2004-12-27",8.033,8.0789,4286600,{"time":3541,"open":3542,"high":3543,"low":3544,"close":3545,"volume":3546},"2005-01-03",8.1401,8.1516,7.7842,7.8263,7558800,{"time":3548,"open":3499,"high":3499,"low":3549,"close":3550,"volume":3551},"2005-01-10",7.6924,7.7383,18610400,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"2005-01-17",7.7268,7.8225,7.547,7.5508,8126600,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"2005-01-24",7.5584,7.6235,7.4742,7.5699,6943200,{"time":3567,"open":3568,"high":3569,"low":3568,"close":3570,"volume":3571},"2005-01-31",7.5776,7.7689,7.7536,8630000,{"time":3573,"open":3570,"high":3574,"low":3575,"close":3576,"volume":3577},"2005-02-07",7.8034,7.589,7.723,7126800,{"time":3579,"open":3580,"high":3545,"low":3581,"close":3581,"volume":3582},"2005-02-14",7.6847,7.6082,6706800,{"time":3584,"open":3472,"high":3585,"low":3586,"close":3587,"volume":3588},"2005-02-21",7.6771,7.501,7.6579,6958200,{"time":3590,"open":3591,"high":3592,"low":3581,"close":246,"volume":3593},"2005-02-28",7.6426,7.7651,6078400,{"time":3595,"open":3596,"high":3555,"low":3597,"close":3598,"volume":3599},"2005-03-07",7.6541,7.5929,7.612,6028000,{"time":3601,"open":3598,"high":3580,"low":3602,"close":3603,"volume":3604},"2005-03-14",7.4168,7.4436,6456800,{"time":3606,"open":3607,"high":3608,"low":3609,"close":3610,"volume":3611},"2005-03-21",7.4474,7.4857,7.3097,7.413,7013000,{"time":3613,"open":3614,"high":3615,"low":3616,"close":3614,"volume":3617},"2005-03-28",7.4207,7.5393,7.3479,6559400,{"time":3619,"open":3620,"high":3564,"low":3621,"close":3622,"volume":3623},"2005-04-04",7.4054,7.3824,7.4972,6094400,{"time":1146,"open":3625,"high":3625,"low":3626,"close":3627,"volume":3628},7.5316,7.0647,7.0686,8140400,{"time":1166,"open":3630,"high":3631,"low":3627,"close":3632,"volume":3633},7.0992,7.2944,7.2025,11321400,{"time":3635,"open":3636,"high":3609,"low":3637,"close":3638,"volume":3639},"2005-04-25",7.2408,7.1298,7.2217,5043000,{"time":3641,"open":3642,"high":3643,"low":3644,"close":3645,"volume":3646},"2005-05-02",7.2561,7.3556,7.1949,7.3212,4062200,{"time":3648,"open":3649,"high":3607,"low":3650,"close":3651,"volume":3652},"2005-05-09",7.3403,7.214,7.4092,9264000,{"time":3654,"open":3614,"high":3655,"low":3656,"close":3657,"volume":3658},"2005-05-16",7.6886,7.39,7.6656,7701000,{"time":3660,"open":3580,"high":3661,"low":3596,"close":3662,"volume":3663},"2005-05-23",7.8072,7.7727,7550400,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2005-05-30",7.7804,7.834,7.7153,7.7498,4708400,{"time":3672,"open":3569,"high":3673,"low":3674,"close":3675,"volume":3676},"2005-06-06",7.8187,7.6732,7.7192,11146200,{"time":3678,"open":3549,"high":3673,"low":3679,"close":3569,"volume":3680},"2005-06-13",7.6465,5885200,{"time":3682,"open":3683,"high":3684,"low":3685,"close":3686,"volume":3687},"2005-06-20",7.746,7.8837,7.635,7.6503,7590600,{"time":3689,"open":3690,"high":3554,"low":3568,"close":3591,"volume":3691},"2005-06-27",7.6197,7701800,{"time":3693,"open":3597,"high":3694,"low":3695,"close":3545,"volume":3696},"2005-07-04",7.8302,7.5852,7196200,{"time":3698,"open":3699,"high":3538,"low":3694,"close":3700,"volume":3701},"2005-07-11",7.8455,8.0483,10061000,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3526,"volume":3707},"2005-07-18",8.0636,8.1363,7.9871,14590600,{"time":3709,"open":3526,"high":3542,"low":3710,"close":3711,"volume":3712},"2005-07-25",7.9794,8.0559,12434400,{"time":3714,"open":3715,"high":3716,"low":3717,"close":3533,"volume":3718},"2005-08-01",8.0866,8.2014,8.0368,10766000,{"time":3720,"open":3721,"high":3722,"low":3683,"close":3723,"volume":3724},"2005-08-08",8.0751,8.1478,7.9564,10302000,{"time":3726,"open":3727,"high":3537,"low":3728,"close":3729,"volume":3730},"2005-08-15",7.9488,7.9067,7.945,10092600,{"time":3732,"open":3733,"high":3717,"low":3734,"close":3684,"volume":3735},"2005-08-22",7.9411,7.8684,11328000,{"time":3737,"open":3738,"high":3739,"low":3699,"close":3740,"volume":3741},"2005-08-29",7.8761,7.9985,7.9373,6330800,{"time":3743,"open":3532,"high":3715,"low":3733,"close":3711,"volume":3744},"2005-09-05",9677600,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2005-09-12",8.0598,8.1248,7.9603,8.0292,10905000,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2005-09-19",8.0253,8.0521,7.7919,7.8722,9298000,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3739,"volume":3764},"2005-09-26",7.9105,8.0024,7.811,8649000,{"time":3766,"open":3710,"high":3755,"low":3657,"close":3767,"volume":3768},"2005-10-03",7.7345,11789200,{"time":3770,"open":3576,"high":3771,"low":3772,"close":3587,"volume":3773},"2005-10-10",7.7613,7.4628,15181600,{"time":3775,"open":3657,"high":3666,"low":3776,"close":3675,"volume":3777},"2005-10-17",7.5469,13943200,{"time":3779,"open":3780,"high":3699,"low":3781,"close":3767,"volume":3782},"2005-10-24",7.7957,7.6388,10092000,{"time":3784,"open":3570,"high":3739,"low":3683,"close":3785,"volume":3786},"2005-10-31",7.9947,10948200,{"time":3788,"open":3789,"high":3530,"low":3749,"close":3790,"volume":3791},"2005-11-07",8.0177,8.0942,9891800,{"time":3793,"open":3530,"high":3794,"low":3717,"close":3795,"volume":3796},"2005-11-14",8.2856,8.2473,27587200,{"time":3798,"open":3795,"high":3799,"low":3800,"close":3801,"volume":3802},"2005-11-21",8.4195,8.056,8.3659,10853600,{"time":3804,"open":3805,"high":3806,"low":3807,"close":3808,"volume":3809},"2005-11-28",8.3889,8.4731,8.3047,8.4272,18833200,{"time":3811,"open":3812,"high":3806,"low":3813,"close":3814,"volume":3815},"2005-12-05",8.4348,8.2703,8.3506,14255400,{"time":3817,"open":3818,"high":3819,"low":3820,"close":3821,"volume":3822},"2005-12-12",8.3927,8.4004,8.3,8.3115,10683000,{"time":3824,"open":3825,"high":3826,"low":3827,"close":3828,"volume":3829},"2005-12-19",8.3038,8.3077,8.1612,8.2422,11816800,{"time":3831,"open":3832,"high":3833,"low":3834,"close":3835,"volume":3836},"2005-12-26",8.2653,8.2845,8.0418,8.0533,10128000,{"time":3838,"open":3839,"high":3840,"low":3841,"close":3842,"volume":3843},"2006-01-02",8.0919,8.4849,8.0302,8.4772,22457600,{"time":3845,"open":3840,"high":3846,"low":3847,"close":3848,"volume":3849},"2006-01-09",8.5967,8.4464,8.5273,20599400,{"time":3851,"open":3852,"high":3852,"low":3853,"close":3854,"volume":3855},"2006-01-16",8.7161,8.1805,8.1959,27744000,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":3862},"2006-01-23",8.2229,8.4117,8.1574,8.3655,20948600,{"time":3864,"open":3861,"high":3859,"low":3865,"close":3866,"volume":3867},"2006-01-30",8.1882,8.1998,23815600,{"time":3869,"open":3854,"high":3870,"low":3871,"close":3872,"volume":3873},"2006-02-06",8.377,8.1381,8.3385,20540000,{"time":3875,"open":3833,"high":3876,"low":3877,"close":3878,"volume":3879},"2006-02-13",8.5119,8.2306,8.4502,16804400,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2006-02-20",8.4271,8.4425,8.3192,8.3616,13727400,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3842,"volume":3892},"2006-02-27",8.3539,8.562,8.3346,17770000,{"time":3894,"open":3848,"high":3895,"low":3821,"close":3896,"volume":3897},"2006-03-06",8.5427,8.3693,19674400,{"time":3899,"open":3859,"high":3900,"low":3901,"close":3902,"volume":3903},"2006-03-13",8.5928,8.3732,8.5196,14339000,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3876,"volume":3909},"2006-03-20",8.5312,8.6313,8.4156,12173800,{"time":3911,"open":3842,"high":3912,"low":3913,"close":3914,"volume":3915},"2006-03-27",8.6429,8.4194,8.5311,12630800,{"time":3917,"open":3918,"high":3852,"low":3919,"close":3920,"volume":3921},"2006-04-03",8.5889,8.5581,8.5774,22717600,{"time":3923,"open":3920,"high":3924,"low":3925,"close":3926,"volume":3927},"2006-04-10",8.6082,8.4695,8.5157,14312200,{"time":3929,"open":3876,"high":3930,"low":3931,"close":3932,"volume":3933},"2006-04-17",8.6583,8.3963,8.5003,16068400,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3913,"volume":3939},"2006-04-24",8.4811,8.6275,8.404,21427800,{"time":3941,"open":3942,"high":3942,"low":3943,"close":3847,"volume":3944},"2006-05-01",8.4618,8.3154,16704800,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2006-05-08",8.4541,8.4888,8.0765,8.0842,24563800,{"time":3953,"open":3954,"high":3955,"low":3956,"close":3957,"volume":3958},"2006-05-15",8.0611,8.1189,7.8376,7.9377,24382800,{"time":3960,"open":3961,"high":3962,"low":3963,"close":3964,"volume":3965},"2006-05-22",7.8607,8.011,7.7836,7.9994,16016400,{"time":3967,"open":3968,"high":3969,"low":3970,"close":3971,"volume":3972},"2006-05-29",7.9455,8.0649,7.8337,7.9801,9081400,{"time":1186,"open":3974,"high":3974,"low":3975,"close":3976,"volume":3977},7.9724,7.5794,7.6834,25323800,{"time":1201,"open":3979,"high":3980,"low":2683,"close":3981,"volume":3982},7.6873,7.8144,7.7798,15489000,{"time":3984,"open":3985,"high":3986,"low":3987,"close":3988,"volume":3989},"2006-06-19",7.7952,7.8838,7.6988,7.7181,9716200,{"time":1217,"open":3991,"high":3738,"low":3992,"close":3970,"volume":3993},7.7258,7.5987,12066000,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3987,"volume":3999},"2006-07-03",7.8183,7.8992,7.668,5941200,{"time":1235,"open":3991,"high":4001,"low":4002,"close":4003,"volume":4004},7.7374,7.2634,7.3598,16134000,{"time":1252,"open":3185,"high":4006,"low":4007,"close":3645,"volume":4008},7.537,7.2942,14730400,{"time":1269,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},7.3752,7.6642,7.3443,7.641,11592000,{"time":4016,"open":4017,"high":4001,"low":4018,"close":4019,"volume":4020},"2006-07-31",7.591,7.4792,7.6141,15211200,{"time":4022,"open":4023,"high":4024,"low":2491,"close":4025,"volume":4026},"2006-08-07",7.5717,7.7451,7.5948,12852200,{"time":4028,"open":4029,"high":4030,"low":4013,"close":4031,"volume":4032},"2006-08-14",7.6565,8.0456,8.0264,18275800,{"time":4034,"open":4035,"high":4030,"low":3986,"close":4036,"volume":4037},"2006-08-21",8.0032,7.9917,14420800,{"time":4039,"open":4040,"high":4041,"low":3971,"close":3866,"volume":4042},"2006-08-28",8.0148,8.2267,20590200,{"time":4044,"open":3866,"high":4045,"low":4031,"close":4046,"volume":4047},"2006-09-04",8.2499,8.1266,15055800,{"time":4049,"open":4050,"high":4051,"low":4050,"close":4052,"volume":4053},"2006-09-11",8.0726,8.4558,8.3786,29433200,{"time":4055,"open":1150,"high":4056,"low":4057,"close":1150,"volume":4058},"2006-09-18",8.4944,8.255,25121400,{"time":4060,"open":4061,"high":4062,"low":4063,"close":4056,"volume":4064},"2006-09-25",8.3902,8.5948,8.3747,25916600,{"time":4066,"open":4067,"high":4068,"low":4069,"close":4070,"volume":4071},"2006-10-02",8.4751,8.6296,8.1894,8.6103,27294800,{"time":4073,"open":4074,"high":4075,"low":4076,"close":4077,"volume":4078},"2006-10-09",8.5832,8.8342,8.5717,8.8072,17920200,{"time":4080,"open":4081,"high":4082,"low":4083,"close":4084,"volume":4085},"2006-10-16",8.8381,8.8651,8.6527,8.7879,33664600,{"time":4087,"open":4088,"high":4089,"low":4090,"close":4084,"volume":4091},"2006-10-23",8.784,8.9114,8.6759,18613800,{"time":4093,"open":4094,"high":4095,"low":4096,"close":4097,"volume":4098},"2006-10-30",8.7338,8.8805,8.6914,8.7377,26665200,{"time":4100,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},"2006-11-06",8.7802,8.9925,8.7531,8.9153,25003800,{"time":4107,"open":4108,"high":4109,"low":4104,"close":4110,"volume":4111},"2006-11-13",8.9385,9.1354,9.1277,18739200,{"time":4113,"open":2568,"high":4114,"low":4115,"close":4116,"volume":4117},"2006-11-20",9.201,9.0813,9.174,8650400,{"time":4119,"open":2568,"high":4120,"low":4121,"close":4122,"volume":4123},"2006-11-27",9.147,8.8999,9.0041,27903600,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2006-12-04",9.0195,9.1585,8.9771,9.0311,11857800,{"time":4132,"open":4133,"high":4134,"low":4128,"close":4135,"volume":4136},"2006-12-11",9.0273,9.2033,9.1489,17017800,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2006-12-18",9.1683,9.2149,8.9392,8.947,16135800,{"time":4145,"open":4146,"high":4147,"low":4146,"close":4148,"volume":4149},"2006-12-25",8.9237,9.1217,9.0324,7743800,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2007-01-01",9.0712,9.2227,8.9742,9.1256,18548600,{"time":4158,"open":4155,"high":4159,"low":4160,"close":4161,"volume":4162},"2007-01-08",9.3431,9.0907,9.3275,29033000,{"time":4164,"open":4165,"high":4166,"low":4167,"close":4168,"volume":4169},"2007-01-15",9.2809,9.3392,9.0208,9.079,20541800,{"time":4171,"open":4172,"high":4173,"low":4174,"close":4172,"volume":4175},"2007-01-22",9.0674,9.2499,8.9664,29744400,{"time":4177,"open":4178,"high":4179,"low":4172,"close":4153,"volume":4180},"2007-01-29",9.0829,9.246,19181600,{"time":4182,"open":4183,"high":4184,"low":4185,"close":4186,"volume":4187},"2007-02-05",9.1644,9.2654,9.0945,9.1411,15116600,{"time":4189,"open":4190,"high":4191,"low":4168,"close":4165,"volume":4192},"2007-02-12",9.1062,9.3042,20511000,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2007-02-19",9.2382,9.3508,9.2072,9.312,14144800,{"time":4201,"open":4165,"high":4202,"low":4203,"close":4204,"volume":4205},"2007-02-26",9.3353,8.6946,8.7916,31246400,{"time":4207,"open":4208,"high":4154,"low":4208,"close":4209,"volume":4210},"2007-03-05",8.7217,8.9314,18066000,{"time":4212,"open":4213,"high":4214,"low":4215,"close":4216,"volume":4217},"2007-03-12",8.8965,8.9975,8.7722,8.912,22598400,{"time":4219,"open":4220,"high":4221,"low":4222,"close":4223,"volume":4224},"2007-03-19",8.9586,9.211,8.9431,9.1528,12221000,{"time":4226,"open":4223,"high":4227,"low":4174,"close":4228,"volume":4229},"2007-03-26",9.18,9.0557,22676600,{"time":4231,"open":4178,"high":4232,"low":4233,"close":4184,"volume":4234},"2007-04-02",9.2693,9.0285,13029800,{"time":4236,"open":4184,"high":4237,"low":4186,"close":4238,"volume":4239},"2007-04-09",9.2965,9.2771,13380200,{"time":4241,"open":4242,"high":4243,"low":4184,"close":4244,"volume":4245},"2007-04-16",9.2848,9.4479,9.4091,13054400,{"time":4247,"open":4248,"high":4249,"low":4250,"close":4251,"volume":4252},"2007-04-23",9.3974,9.5916,9.3625,9.5566,15561800,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},"2007-04-30",9.5489,9.7197,9.4518,9.712,18744600,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4263,"volume":4265},"2007-05-07",9.6887,9.7819,9.6421,26218200,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2007-05-14",9.8091,9.8324,9.6926,9.8285,13302000,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4263,"volume":4278},"2007-05-21",9.8518,9.9217,9.6654,30909400,{"time":4280,"open":4281,"high":4282,"low":4283,"close":4284,"volume":4285},"2007-05-28",9.7741,10.0304,9.7353,9.9605,17724600,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2007-06-04",9.9294,9.9993,9.6809,9.8401,17986400,{"time":4294,"open":4269,"high":4295,"low":4283,"close":4296,"volume":4297},"2007-06-11",10.0569,10.018,10524600,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2007-06-18",10.0802,10.0841,9.882,9.9209,13096800,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2007-06-25",9.9247,10.0452,9.8004,9.9481,21457200,{"time":4313,"open":4314,"high":4315,"low":4314,"close":4316,"volume":4317},"2007-07-02",9.9792,10.426,10.1618,18649000,{"time":4319,"open":4320,"high":4321,"low":4295,"close":4322,"volume":4323},"2007-07-09",10.1812,10.4882,10.3561,14405000,{"time":4325,"open":4326,"high":4327,"low":4328,"close":4329,"volume":4330},"2007-07-16",10.3444,10.4999,10.2512,10.4144,17651600,{"time":4332,"open":4315,"high":4333,"low":4334,"close":4334,"volume":4335},"2007-07-23",10.4688,9.9636,23799200,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":4342},"2007-07-30",10.0064,10.2084,9.8159,9.8509,43231800,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2007-08-06",9.917,10.2589,9.6877,9.8082,37975600,{"time":4351,"open":4310,"high":4314,"low":4352,"close":4353,"volume":4354},"2007-08-13",9.2874,9.6488,30604000,{"time":4356,"open":4357,"high":4358,"low":4359,"close":4360,"volume":4361},"2007-08-20",9.7266,10.0297,9.6333,10.0102,23037000,{"time":4363,"open":4364,"high":4316,"low":4365,"close":4366,"volume":4367},"2007-08-27",9.9597,9.7382,10.119,33013600,{"time":4369,"open":4370,"high":4371,"low":4310,"close":4338,"volume":4372},"2007-09-03",10.1346,10.3405,27868400,{"time":4374,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},"2007-09-10",10.0724,10.189,9.9325,10.053,26999400,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2007-09-17",10.0491,10.4235,9.9675,10.404,23552000,{"time":4388,"open":4383,"high":4389,"low":4390,"close":4391,"volume":4392},"2007-09-24",10.6571,10.3573,10.5014,36943400,{"time":4394,"open":4395,"high":4396,"low":4391,"close":4397,"volume":4398},"2007-10-01",10.5793,10.6961,10.6688,45517400,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2007-10-08",10.661,10.9063,10.6143,10.7895,24921600,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4411,"volume":4412},"2007-10-15",10.6766,10.8635,10.5481,10.5715,45399000,{"time":4414,"open":4415,"high":4416,"low":4417,"close":4418,"volume":4419},"2007-10-22",10.4936,10.9842,10.4586,10.8791,42307200,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2007-10-29",10.9102,11.1361,10.8363,10.9609,43311400,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2007-11-05",10.9141,11.0465,9.9602,10.112,69262800,{"time":4435,"open":4436,"high":4437,"low":4436,"close":4438,"volume":4439},"2007-11-12",9.929,10.5131,10.2483,50348400,{"time":4441,"open":4442,"high":4438,"low":4443,"close":4444,"volume":4445},"2007-11-19",10.2444,9.9018,10.038,34404600,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2007-11-26",10.1548,10.5676,9.8083,10.2249,37413800,{"time":4454,"open":4455,"high":4456,"low":4457,"close":4458,"volume":4459},"2007-12-03",10.2561,10.5637,10.0458,10.4741,27163200,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2007-12-10",10.5871,10.7584,10.3612,10.4196,29262200,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2007-12-17",10.3301,10.5811,10.1315,10.5694,24462000,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2007-12-24",10.6672,10.7297,10.4794,10.5068,11969600,{"time":4482,"open":4483,"high":4483,"low":4484,"close":4485,"volume":4486},"2007-12-31",10.5576,9.7792,9.834,30300600,{"time":4488,"open":4489,"high":4490,"low":4491,"close":4492,"volume":4493},"2008-01-07",9.7636,9.877,9.4076,9.4976,51855400,{"time":4495,"open":4496,"high":4497,"low":4498,"close":4498,"volume":4499},"2008-01-14",9.6227,9.7205,9.036,49331000,{"time":58,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},8.0189,9.2942,7.7295,8.9343,50780400,{"time":1291,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},8.8991,9.255,8.8287,9.2511,42657200,{"time":4513,"open":4514,"high":4514,"low":4515,"close":4516,"volume":4517},"2008-02-04",9.2668,8.5509,8.7231,43608200,{"time":4519,"open":4520,"high":4521,"low":4522,"close":4523,"volume":4524},"2008-02-11",8.77,9.1612,8.7543,8.8873,39380200,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4530,"volume":4531},"2008-02-18",8.903,8.993,8.6174,8.7974,29095400,{"time":4533,"open":4534,"high":4535,"low":4536,"close":4536,"volume":4537},"2008-02-25",8.7661,9.0164,8.6644,30596000,{"time":4539,"open":4540,"high":4541,"low":4542,"close":4543,"volume":4544},"2008-03-03",8.6761,8.8091,8.4844,8.6135,40320000,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4550,"volume":4551},"2008-03-10",8.5901,8.8678,8.4923,8.5861,62348000,{"time":4553,"open":4554,"high":4555,"low":4556,"close":4557,"volume":4558},"2008-03-17",8.2849,8.9304,8.2576,8.7606,52453000,{"time":4560,"open":4561,"high":4562,"low":4563,"close":4564,"volume":4565},"2008-03-24",8.9093,9.1167,8.7411,8.7763,50766600,{"time":4567,"open":4568,"high":4569,"low":4570,"close":4571,"volume":4572},"2008-03-31",8.8115,9.2106,8.7489,9.0932,55522600,{"time":4574,"open":4575,"high":4576,"low":4577,"close":4578,"volume":4579},"2008-04-07",9.1284,9.2028,8.8232,8.8389,31077800,{"time":4581,"open":4578,"high":4582,"low":4583,"close":4584,"volume":4585},"2008-04-14",9.371,8.7293,9.3202,34072000,{"time":4587,"open":4588,"high":4589,"low":4590,"close":4591,"volume":4592},"2008-04-21",9.2967,9.6136,9.2341,9.3906,46137600,{"time":4594,"open":4595,"high":4596,"low":4597,"close":4598,"volume":4599},"2008-04-28",9.5667,9.7858,9.3123,9.6997,60988800,{"time":4601,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},"2008-05-05",9.7193,9.7975,9.5041,9.5862,40263400,{"time":4608,"open":4609,"high":4610,"low":4611,"close":4612,"volume":4613},"2008-05-12",9.6253,9.9775,9.594,9.9266,35597600,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4619,"volume":4620},"2008-05-19",9.9697,10.0518,9.5119,9.5784,34640800,{"time":4622,"open":4623,"high":4624,"low":4623,"close":4625,"volume":4626},"2008-05-26",9.5627,9.9579,9.9188,25647200,{"time":4628,"open":4629,"high":4630,"low":4353,"close":4631,"volume":4632},"2008-06-02",9.8914,9.9814,9.6723,47742600,{"time":4634,"open":4635,"high":4635,"low":4636,"close":4637,"volume":4638},"2008-06-09",9.7427,9.3436,9.5706,44688800,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2008-06-16",9.5471,9.6566,9.2487,9.3193,47454000,{"time":4647,"open":4644,"high":4648,"low":4649,"close":4650,"volume":4651},"2008-06-23",9.4448,8.8837,9.0014,59101200,{"time":4653,"open":4654,"high":4655,"low":4656,"close":4657,"volume":4658},"2008-06-30",8.9465,9.0485,8.7228,8.7699,49610600,{"time":4660,"open":4661,"high":4662,"low":4663,"close":4664,"volume":4665},"2008-07-07",8.868,8.9818,8.6012,8.7189,78625400,{"time":4667,"open":4530,"high":4668,"low":4669,"close":4654,"volume":4670},"2008-07-14",8.9544,8.4678,104976800,{"time":4672,"open":4673,"high":4674,"low":4675,"close":4676,"volume":4677},"2008-07-21",8.8406,8.9387,8.5345,8.7739,74784000,{"time":4679,"open":4680,"high":4649,"low":4681,"close":4682,"volume":4683},"2008-07-28",8.7778,8.5816,8.6718,63461200,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2008-08-04",8.7032,9.1859,8.6326,9.1623,60644600,{"time":4692,"open":4687,"high":4693,"low":4694,"close":4695,"volume":4696},"2008-08-11",9.3507,9.1231,9.3114,52326200,{"time":4698,"open":4699,"high":4699,"low":4668,"close":4700,"volume":4701},"2008-08-18",9.3232,9.1427,45609400,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4706,"volume":4707},"2008-08-25",9.1152,9.1937,8.9269,61667800,{"time":4709,"open":4710,"high":4711,"low":4712,"close":4713,"volume":4714},"2008-09-01",9.1309,9.1545,8.3383,8.4443,56941600,{"time":4716,"open":4717,"high":4717,"low":4718,"close":4675,"volume":4719},"2008-09-08",8.6679,8.2245,90435400,{"time":76,"open":4721,"high":4722,"low":4723,"close":4724,"volume":4725},8.2088,8.7528,7.4476,8.2094,207514200,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2008-09-22",8.2882,8.3275,7.8984,8.1897,128403800,{"time":97,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},8.0007,8.048,7.3038,7.3353,136507000,{"time":117,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},7.1463,7.1936,5.8824,6.2604,227429200,{"time":1306,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},6.6069,7.2644,5.9651,6.5124,188594200,{"time":136,"open":4752,"high":4753,"low":4754,"close":4755,"volume":4756},6.6148,6.7723,5.6265,5.9297,145864600,{"time":1328,"open":4758,"high":4759,"low":4760,"close":4761,"volume":4762},5.8667,6.7014,5.7486,6.5557,160018200,{"time":1346,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},6.5715,6.8707,6.0163,6.2368,98332400,{"time":153,"open":4770,"high":4770,"low":4771,"close":4772,"volume":4773},6.3864,5.4611,5.8312,109556200,{"time":176,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},5.7328,5.8588,5.095,5.469,130154800,{"time":1375,"open":4781,"high":4782,"low":4783,"close":4784,"volume":4785},5.5792,6.036,5.532,6.0045,70834800,{"time":1394,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},5.8942,5.9454,5.5202,5.9179,88853400,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4797,"volume":4798},"2008-12-08",6.0596,6.3313,5.7919,6.0439,100179000,{"time":4800,"open":4801,"high":4802,"low":4803,"close":4804,"volume":4805},"2008-12-15",6.099,6.288,5.8864,6.0445,99427200,{"time":4807,"open":4808,"high":4809,"low":4810,"close":4811,"volume":4812},"2008-12-22",6.0524,6.0762,5.8585,5.9099,34560600,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2008-12-29",5.9654,6.3612,5.8268,6.3295,31799200,{"time":4821,"open":1423,"high":4822,"low":4823,"close":4824,"volume":4825},"2009-01-05",6.5116,6.1316,6.1554,61114400,{"time":4827,"open":4828,"high":4828,"low":4829,"close":4830,"volume":4831},"2009-01-12",6.1752,5.6883,5.9139,74790800,{"time":4833,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4838},"2009-01-19",5.902,6.001,5.6606,5.8941,75301600,{"time":4840,"open":4755,"high":4841,"low":4842,"close":4842,"volume":4843},"2009-01-26",6.2464,5.811,61538000,{"time":4845,"open":4846,"high":4847,"low":4848,"close":4849,"volume":4850},"2009-02-02",5.7793,6.377,5.7635,6.3216,67330600,{"time":4852,"open":4853,"high":4854,"low":4855,"close":4856,"volume":4857},"2009-02-09",6.3375,6.3889,5.9377,6.092,57621200,{"time":4859,"open":4860,"high":4861,"low":4862,"close":4863,"volume":4864},"2009-02-16",5.9376,5.9535,5.6249,5.7556,64034000,{"time":4866,"open":4846,"high":4867,"low":4868,"close":4869,"volume":4870},"2009-02-23",5.8149,5.4745,5.5893,109709800,{"time":4872,"open":4873,"high":2846,"low":4874,"close":4875,"volume":4876},"2009-03-02",5.5181,5.2133,5.4033,102976800,{"time":4878,"open":4879,"high":4810,"low":4880,"close":4881,"volume":4882},"2009-03-09",5.2924,5.1776,5.8189,126501800,{"time":4884,"open":4885,"high":4886,"low":4887,"close":4888,"volume":4889},"2009-03-16",5.8664,6.191,5.7476,5.9835,65436400,{"time":4891,"open":4892,"high":4893,"low":4894,"close":4895,"volume":4896},"2009-03-23",6.1307,6.449,6.071,6.2938,71110600,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2009-03-30",6.1944,6.6956,6.0392,6.6479,79814200,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2009-04-06",6.5842,6.7354,6.3933,6.6558,84105000,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2009-04-13",6.6757,6.7911,6.4728,6.7474,81279200,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2009-04-20",6.6399,6.8627,6.4888,6.803,57322800,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2009-04-27",6.7513,7.0298,6.6837,6.9542,66400800,{"time":4933,"open":4934,"high":4935,"low":4936,"close":4937,"volume":4938},"2009-05-04",7.002,7.1173,6.7394,6.7991,83051200,{"time":4940,"open":4907,"high":4941,"low":4942,"close":4929,"volume":4943},"2009-05-11",6.8906,6.6121,76958000,{"time":4945,"open":4946,"high":4947,"low":4948,"close":4936,"volume":4949},"2009-05-18",6.7633,6.9861,6.6439,64088000,{"time":4951,"open":4952,"high":4953,"low":4948,"close":4954,"volume":4955},"2009-05-25",6.6678,7.0338,7.0219,50066000,{"time":4957,"open":4935,"high":4958,"low":3408,"close":4959,"volume":4960},"2009-06-01",7.3242,7.2964,79157200,{"time":4962,"open":4963,"high":4964,"low":4965,"close":4966,"volume":4967},"2009-06-08",7.2248,7.4117,7.1293,7.3123,60109800,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2009-06-15",7.2566,7.2924,7.1134,7.2415,79029000,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2009-06-22",7.1735,7.2934,7.0057,7.2575,75585200,{"time":4983,"open":4984,"high":3297,"low":4985,"close":4985,"volume":4986},"2009-06-29",7.2734,7.1256,66779800,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4979,"volume":4992},"2009-07-06",7.0936,7.1456,6.8538,86046800,{"time":4994,"open":4995,"high":4996,"low":4997,"close":4996,"volume":4998},"2009-07-13",6.9977,7.5931,6.9178,100913800,{"time":5000,"open":5001,"high":5002,"low":4996,"close":5003,"volume":5004},"2009-07-20",7.6331,7.9408,7.8529,135786400,{"time":5006,"open":5007,"high":5008,"low":5009,"close":3252,"volume":5010},"2009-07-27",7.8649,8.0168,7.749,71532600,{"time":5012,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},"2009-08-03",7.9728,7.9928,7.801,7.9089,81208000,{"time":5019,"open":5020,"high":5013,"low":5021,"close":5022,"volume":5023},"2009-08-10",7.8689,7.757,7.8769,64310000,{"time":5025,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},"2009-08-17",7.753,8.0407,7.6731,8.0288,50081200,{"time":5032,"open":5033,"high":5034,"low":5002,"close":5035,"volume":5036},"2009-08-24",8.0527,8.2206,8.1047,70001600,{"time":5038,"open":5039,"high":5040,"low":5041,"close":5029,"volume":5042},"2009-08-31",8.0128,8.0887,7.797,88028200,{"time":5044,"open":5045,"high":3833,"low":5046,"close":5047,"volume":5048},"2009-09-07",8.0687,8.0248,8.2685,75342600,{"time":5050,"open":5051,"high":5052,"low":5053,"close":5054,"volume":5055},"2009-09-14",8.1966,8.3955,8.1926,8.3794,64415400,{"time":5057,"open":5058,"high":5059,"low":5060,"close":5061,"volume":5062},"2009-09-21",8.3233,8.5198,8.243,8.2551,66055400,{"time":5064,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},"2009-09-28",8.3032,8.4556,8.0585,8.1227,108873400,{"time":5071,"open":5072,"high":5073,"low":3715,"close":5073,"volume":5074},"2009-10-05",8.1428,8.4316,67740200,{"time":5076,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},"2009-10-12",8.4637,8.588,8.3915,8.4717,61836400,{"time":5083,"open":5084,"high":5085,"low":5077,"close":5086,"volume":5087},"2009-10-19",8.4958,8.7043,8.5559,104264200,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2009-10-26",8.576,8.6602,8.2591,8.2671,110164200,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5100,"volume":5101},"2009-11-02",8.2751,8.5439,8.2069,8.5238,102841000,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2009-11-09",8.592,8.8086,8.568,8.7846,59627800,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2009-11-16",8.8247,8.9209,8.6682,8.7003,66675800,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2009-11-23",8.7886,8.8688,8.6081,8.7083,46027600,{"time":5124,"open":5085,"high":5125,"low":5126,"close":5127,"volume":5128},"2009-11-30",9.0052,8.6482,8.9129,76383200,{"time":5130,"open":5112,"high":5131,"low":5132,"close":5112,"volume":5133},"2009-12-07",8.9851,8.7765,75933000,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5139,"volume":5140},"2009-12-14",8.9891,9.0092,8.8487,8.9892,67446000,{"time":5142,"open":5143,"high":5144,"low":5145,"close":5146,"volume":5147},"2009-12-21",9.0456,9.267,9.0214,9.2629,34333000,{"time":5149,"open":5150,"high":2432,"low":5151,"close":5152,"volume":5153},"2009-12-28",9.279,9.2066,9.2307,48858600,{"time":5155,"open":5156,"high":5157,"low":5158,"close":5159,"volume":5160},"2010-01-04",9.3153,9.3797,9.1704,9.275,115280600,{"time":5162,"open":5156,"high":4644,"low":5163,"close":5164,"volume":5165},"2010-01-11",9.0939,9.1221,112150600,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2010-01-18",9.1422,9.2791,8.7074,8.7195,137372800,{"time":5174,"open":1545,"high":5175,"low":5176,"close":5177,"volume":5178},"2010-01-25",8.8765,8.3974,8.4377,234374200,{"time":5180,"open":5181,"high":5182,"low":5183,"close":5184,"volume":5185},"2010-02-01",8.4779,8.6591,8.3371,8.482,174858200,{"time":5187,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},"2010-02-08",8.4941,8.6148,8.4337,8.5987,159144800,{"time":5194,"open":5195,"high":5196,"low":5197,"close":5198,"volume":5199},"2010-02-15",8.6511,8.8282,8.6269,8.7839,63336400,{"time":5201,"open":5196,"high":5202,"low":5203,"close":5204,"volume":5205},"2010-02-22",8.8322,8.5746,8.7316,92843000,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2010-03-01",8.7758,8.9932,8.7597,8.9812,64874400,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2010-03-08",8.9973,9.2428,8.9852,9.1583,95365400,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2010-03-15",9.1261,9.3005,9.0818,9.2036,77503800,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2010-03-22",9.1592,9.4419,9.1511,9.2884,74394200,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2010-03-29",9.3288,9.4055,9.248,9.3126,53693200,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2010-04-05",9.3449,9.4863,9.2601,9.4822,59152600,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2010-04-12",9.4903,9.7165,9.458,9.5832,99543400,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5260,"volume":5261},"2010-04-19",9.5671,9.7367,9.4984,9.7246,84282600,{"time":5263,"open":5264,"high":5265,"low":5230,"close":5266,"volume":5267},"2010-04-26",9.7447,9.7569,9.4459,140847600,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5273,"volume":5274},"2010-05-03",9.4742,9.6115,8.3353,8.7836,171868600,{"time":5276,"open":5277,"high":4248,"low":5278,"close":5279,"volume":5280},"2010-05-10",9.1632,8.9532,9.0501,152003400,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":5287},"2010-05-17",9.0744,9.1672,8.4242,8.6705,210131600,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2010-05-24",8.6746,8.8199,8.3474,8.7392,173620400,{"time":5296,"open":5297,"high":5278,"low":5298,"close":5299,"volume":5300},"2010-05-31",8.6988,8.618,8.6503,109386000,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2010-06-07",8.6948,8.7957,8.4121,8.7796,124240000,{"time":5309,"open":5310,"high":5311,"low":5312,"close":5313,"volume":5314},"2010-06-14",8.8724,9.0984,8.7513,9.0497,98684600,{"time":5316,"open":5317,"high":5318,"low":5319,"close":5320,"volume":5321},"2010-06-21",9.151,9.1673,8.6363,8.7052,118530000,{"time":5323,"open":5324,"high":5325,"low":5326,"close":5327,"volume":5328},"2010-06-28",8.6931,8.762,8.1095,8.223,148027200,{"time":5330,"open":5331,"high":5332,"low":5333,"close":5332,"volume":5334},"2010-07-05",8.3527,8.6688,8.2189,89502200,{"time":5336,"open":5337,"high":5338,"low":5337,"close":5339,"volume":5340},"2010-07-12",8.6485,8.9444,8.6607,117831200,{"time":5342,"open":5343,"high":4528,"low":5344,"close":4528,"volume":5345},"2010-07-19",8.6971,8.5553,123444800,{"time":5347,"open":4528,"high":5311,"low":5348,"close":5349,"volume":5350},"2010-07-26",8.7944,8.8836,94302200,{"time":5352,"open":5353,"high":5311,"low":5354,"close":5355,"volume":5356},"2010-08-02",8.9889,8.9079,9.0295,112935000,{"time":5358,"open":5359,"high":5360,"low":5361,"close":5362,"volume":5363},"2010-08-09",9.0538,9.1065,8.5675,8.6201,128296400,{"time":5365,"open":5361,"high":5366,"low":5367,"close":5368,"volume":5369},"2010-08-16",8.8268,8.5431,8.6526,126225600,{"time":5371,"open":5343,"high":5372,"low":5373,"close":5374,"volume":5375},"2010-08-23",8.7174,8.3405,8.5269,109946600,{"time":5377,"open":5378,"high":5379,"low":5373,"close":5379,"volume":5380},"2010-08-30",8.4823,8.8066,115154200,{"time":5382,"open":5383,"high":5384,"low":5385,"close":5386,"volume":5387},"2010-09-06",8.766,8.8714,8.7255,8.8106,64456200,{"time":5389,"open":5390,"high":5391,"low":5349,"close":5392,"volume":5393},"2010-09-13",8.8957,9.1841,9.1638,101250200,{"time":5395,"open":5396,"high":5397,"low":5392,"close":5398,"volume":5399},"2010-09-20",9.1963,9.4119,9.4038,109381200,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2010-09-27",9.4241,9.5054,9.2858,9.3672,122951200,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2010-10-04",9.3183,9.5014,9.2248,9.481,69982400,{"time":5415,"open":5410,"high":5416,"low":5417,"close":5418,"volume":5419},"2010-10-11",9.8024,9.416,9.7983,118778800,{"time":5421,"open":5416,"high":5422,"low":5423,"close":5424,"volume":5425},"2010-10-18",9.8634,9.6153,9.8064,185983200,{"time":5427,"open":5428,"high":5429,"low":5430,"close":5431,"volume":5432},"2010-10-25",9.843,9.9447,9.7576,9.904,97083800,{"time":5434,"open":5435,"high":5436,"low":5437,"close":5438,"volume":5439},"2010-11-01",9.9529,10.2254,9.8715,10.2091,106966800,{"time":5441,"open":5442,"high":5443,"low":5444,"close":5445,"volume":5446},"2010-11-08",10.1888,10.2823,9.8512,9.9,93096000,{"time":5448,"open":5449,"high":5450,"low":5451,"close":5452,"volume":5453},"2010-11-15",9.9488,9.9569,9.6559,9.8878,106106000,{"time":5455,"open":5428,"high":5456,"low":5457,"close":5422,"volume":5458},"2010-11-22",9.9651,9.7495,60259600,{"time":5460,"open":5461,"high":5462,"low":5463,"close":5464,"volume":5465},"2010-11-29",9.8552,10.0952,9.7088,10.0911,94788200,{"time":5467,"open":5468,"high":5469,"low":5470,"close":5471,"volume":5472},"2010-12-06",10.0789,10.2538,10.0667,10.2457,74815200,{"time":5474,"open":5475,"high":5476,"low":5477,"close":5478,"volume":5479},"2010-12-13",10.2864,10.2986,10.1684,10.2376,59410600,{"time":5481,"open":5482,"high":5483,"low":5484,"close":5485,"volume":5486},"2010-12-20",10.2621,10.3111,10.1846,10.2907,37925800,{"time":5488,"open":5489,"high":5490,"low":5436,"close":5491,"volume":5492},"2010-12-27",10.2458,10.3438,10.2826,42063800,{"time":5494,"open":5495,"high":5496,"low":5495,"close":5497,"volume":5498},"2011-01-03",10.3601,10.5601,10.5111,96829400,{"time":5500,"open":5501,"high":5502,"low":5503,"close":5502,"volume":5504},"2011-01-10",10.4989,10.6826,10.4499,106398000,{"time":5506,"open":5507,"high":5508,"low":5509,"close":5501,"volume":5510},"2011-01-17",10.6173,10.7193,10.4703,93677800,{"time":5512,"open":5513,"high":5514,"low":5513,"close":5515,"volume":5516},"2011-01-24",10.503,10.8255,10.5438,126037800,{"time":5518,"open":5519,"high":5520,"low":5521,"close":5522,"volume":5523},"2011-01-31",10.552,10.903,10.4907,10.8948,108277600,{"time":5525,"open":5526,"high":5527,"low":5528,"close":5529,"volume":5530},"2011-02-07",10.9193,11.0051,10.8459,10.9806,81522800,{"time":5532,"open":5533,"high":5534,"low":5535,"close":5536,"volume":5537},"2011-02-14",10.9724,11.0581,10.9153,11.0214,63507400,{"time":5539,"open":5540,"high":5541,"low":5515,"close":5542,"volume":5543},"2011-02-21",10.8826,10.9357,10.7969,107474600,{"time":5545,"open":5546,"high":5540,"low":5547,"close":5548,"volume":5549},"2011-02-28",10.8336,10.6254,10.7846,114345600,{"time":5551,"open":5552,"high":5552,"low":5553,"close":5554,"volume":5555},"2011-03-07",10.8295,10.4336,10.5315,127618400,{"time":5557,"open":5558,"high":5519,"low":5559,"close":5560,"volume":5561},"2011-03-14",10.4785,10.0091,10.1985,150477600,{"time":5563,"open":5564,"high":5565,"low":5566,"close":5567,"volume":5568},"2011-03-21",10.3623,10.6572,10.2845,10.5999,81032400,{"time":5570,"open":5571,"high":5572,"low":5573,"close":5574,"volume":5575},"2011-03-28",10.6409,10.7474,10.5139,10.6532,73565200,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2011-04-04",10.6777,10.7228,10.5753,10.6204,84495800,{"time":5584,"open":5585,"high":5586,"low":5587,"close":5588,"volume":5589},"2011-04-11",10.6368,10.6613,10.4729,10.5426,73502600,{"time":5591,"open":5592,"high":5593,"low":5594,"close":5595,"volume":5596},"2011-04-18",10.432,10.8006,10.3214,10.7924,76299800,{"time":5598,"open":5595,"high":5599,"low":5600,"close":5601,"volume":5602},"2011-04-25",10.9726,10.7678,10.9521,74916800,{"time":5604,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},"2011-05-02",11.0013,11.0136,10.7883,10.8457,99541400,{"time":5611,"open":5612,"high":5613,"low":5593,"close":5614,"volume":5615},"2011-05-09",10.8702,11.0095,10.8375,101048600,{"time":5617,"open":5607,"high":5618,"low":5619,"close":5620,"volume":5621},"2011-05-16",10.8416,10.563,10.7187,211051000,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5625,"volume":5627},"2011-05-23",10.5712,10.69,10.5016,114917800,{"time":5629,"open":5630,"high":5608,"low":5631,"close":5632,"volume":5633},"2011-05-30",10.7801,10.4484,10.4607,96964600,{"time":5635,"open":5636,"high":5637,"low":5638,"close":5639,"volume":5640},"2011-06-06",10.4525,10.4852,10.1371,10.1453,86906600,{"time":5642,"open":5643,"high":5644,"low":5645,"close":5646,"volume":5647},"2011-06-13",10.1535,10.3091,9.9896,10.0543,132995200,{"time":5649,"open":5650,"high":5651,"low":5559,"close":5652,"volume":5653},"2011-06-20",10.0132,10.2928,10.0913,116900000,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2011-06-27",10.1119,10.7575,10.0831,10.741,97746000,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5666,"volume":5667},"2011-07-04",10.7328,10.9631,10.7082,10.885,79755600,{"time":5669,"open":5670,"high":5671,"low":5672,"close":5673,"volume":5674},"2011-07-11",10.7657,10.8192,10.5025,10.6588,103369600,{"time":5676,"open":5677,"high":5678,"low":5679,"close":5680,"volume":5681},"2011-07-18",10.6053,11.0083,10.5272,10.9878,88310000,{"time":5683,"open":5684,"high":5685,"low":5686,"close":5687,"volume":5688},"2011-07-25",10.8973,11.0536,10.5313,10.6136,99760000,{"time":5690,"open":5691,"high":5692,"low":5693,"close":5694,"volume":5695},"2011-08-01",10.7493,10.7781,9.7089,10.005,242390800,{"time":5697,"open":5698,"high":5699,"low":5700,"close":5701,"volume":5702},"2011-08-08",9.7007,9.9885,9.3018,9.9186,335133600,{"time":5704,"open":5705,"high":5706,"low":5707,"close":5708,"volume":5709},"2011-08-15",9.9967,10.1078,9.2401,9.2607,290941800,{"time":5711,"open":5712,"high":5713,"low":5714,"close":5715,"volume":5716},"2011-08-22",9.4498,9.8158,9.273,9.787,209972200,{"time":5718,"open":5719,"high":5720,"low":5721,"close":5722,"volume":5723},"2011-08-29",9.8857,10.1982,9.676,9.713,140635200,{"time":5725,"open":5726,"high":5650,"low":5252,"close":5727,"volume":5728},"2011-09-05",9.5033,9.6595,96304400,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5732,"volume":5734},"2011-09-12",9.5609,10.3113,9.5485,143972200,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2011-09-19",10.1792,10.4393,9.6674,9.9068,251818400,{"time":5743,"open":5744,"high":5732,"low":5745,"close":5746,"volume":5747},"2011-09-26",9.9522,9.7293,9.7417,181919600,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"2011-10-03",9.6633,10.1338,9.3289,10.0306,148391200,{"time":5756,"open":5757,"high":5758,"low":5757,"close":5759,"volume":5760},"2011-10-10",10.1421,10.7489,10.7324,100145200,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5766,"volume":5767},"2011-10-17",10.7117,10.72,10.2783,10.5384,97171800,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2011-10-24",10.5755,10.9635,10.3856,10.9305,110259200,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2011-10-31",10.8232,10.8645,10.4187,10.753,98725400,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2011-11-07",10.7448,10.9553,10.5053,10.7984,69362200,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2011-11-14",10.7737,10.8975,10.3939,10.4063,79081000,{"time":5797,"open":5485,"high":5798,"low":5799,"close":5799,"volume":5800},"2011-11-21",10.299,9.9109,72167000,{"time":5802,"open":5803,"high":5804,"low":5805,"close":5806,"volume":5807},"2011-11-28",10.1627,10.7406,10.1586,10.6251,83627600,{"time":5809,"open":5791,"high":5810,"low":5811,"close":5758,"volume":5812},"2011-12-05",10.8273,10.5673,65745200,{"time":5814,"open":5815,"high":5764,"low":5816,"close":5817,"volume":5818},"2011-12-12",10.654,10.3155,10.3565,225942000,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5822,"volume":5824},"2011-12-19",10.3896,10.5969,10.2238,75309000,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2011-12-26",10.5762,10.6467,10.4808,10.5513,34561000,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2012-01-02",10.7254,10.7918,10.6384,10.7669,86660600,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2012-01-09",10.8042,10.883,10.7213,10.8125,49621000,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2012-01-16",10.8871,11.1276,10.8374,11.111,67056000,{"time":5854,"open":5849,"high":5855,"low":5856,"close":5857,"volume":5858},"2012-01-23",11.2768,11.0778,11.1525,139360800,{"time":5860,"open":5861,"high":5862,"low":5863,"close":5864,"volume":5865},"2012-01-30",11.0571,11.5132,11.0488,11.4924,76333200,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"2012-02-06",11.4593,11.7246,11.4302,11.621,82878800,{"time":5874,"open":5875,"high":5876,"low":5871,"close":5877,"volume":5878},"2012-02-13",11.7039,11.8614,11.8241,93021800,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5884,"volume":5885},"2012-02-20",11.8407,11.9692,11.7536,11.9485,57652200,{"time":5887,"open":5888,"high":5889,"low":5890,"close":5891,"volume":5892},"2012-02-27",11.8904,12.1102,11.8283,12.0563,103700400,{"time":5894,"open":5895,"high":5889,"low":5896,"close":5897,"volume":5898},"2012-03-05",12.0438,11.7702,12.0977,91396600,{"time":5900,"open":5901,"high":5902,"low":5891,"close":5903,"volume":5904},"2012-03-12",12.0894,12.4652,12.4277,119220000,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"2012-03-19",12.4527,12.5816,12.4069,12.4735,80962800,{"time":5913,"open":5914,"high":5915,"low":5916,"close":5917,"volume":5918},"2012-03-26",12.5567,12.7022,12.4901,12.5442,77718400,{"time":5920,"open":5921,"high":5922,"low":5923,"close":5924,"volume":5925},"2012-04-02",12.54,12.7355,12.4402,12.5483,74907400,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2012-04-09",12.3945,12.5234,12.2572,12.3154,100338600,{"time":5934,"open":5935,"high":5910,"low":5936,"close":5937,"volume":5938},"2012-04-16",12.3861,12.1532,12.1782,137436800,{"time":5940,"open":5941,"high":5942,"low":5943,"close":5916,"volume":5944},"2012-04-23",12.0825,12.5317,11.9785,109326600,{"time":5946,"open":5910,"high":5947,"low":5948,"close":5949,"volume":5950},"2012-04-30",12.5691,12.0867,12.0908,98907000,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2012-05-07",12.016,12.12,11.8454,11.9328,89042200,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2012-05-14",11.8496,11.9369,11.4004,11.4254,118359400,{"time":5966,"open":5967,"high":5968,"low":5963,"close":5969,"volume":5970},"2012-05-21",11.4503,11.7789,11.5917,76781600,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5975,"volume":5976},"2012-05-28",11.7123,11.7955,11.3131,73644200,{"time":5978,"open":5979,"high":5980,"low":5981,"close":5982,"volume":5983},"2012-06-04",11.3505,11.8288,11.2465,11.7831,76287600,{"time":5985,"open":5986,"high":5987,"low":5988,"close":2265,"volume":5989},"2012-06-11",11.8787,11.887,11.5751,116211000,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2012-06-18",11.8079,12.0835,11.7453,11.8914,90219200,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},"2012-06-25",11.7829,12.0125,11.5365,11.9958,76138400,{"time":6005,"open":6006,"high":6007,"low":2306,"close":6008,"volume":6009},"2012-07-02",12.0292,12.2213,11.9791,51727400,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2012-07-09",11.9499,12.0418,11.5532,11.8038,78198400,{"time":6018,"open":6015,"high":6019,"low":6020,"close":6021,"volume":6022},"2012-07-16",12.1879,11.691,12.0083,93540200,{"time":6024,"open":6015,"high":6025,"low":6026,"close":6027,"volume":6028},"2012-07-23",12.1837,11.6576,12.1628,77629400,{"time":6030,"open":6031,"high":6032,"low":6033,"close":6034,"volume":6035},"2012-07-30",12.1795,12.3716,12.0334,12.334,83212200,{"time":6037,"open":6038,"high":6039,"low":6032,"close":6040,"volume":6041},"2012-08-06",12.38,12.5845,12.5804,86787400,{"time":6043,"open":6040,"high":6044,"low":6045,"close":6046,"volume":6047},"2012-08-13",12.8434,12.5303,12.8392,64989200,{"time":6049,"open":6050,"high":6051,"low":6052,"close":6053,"volume":6054},"2012-08-20",12.8267,12.9269,12.6138,12.7641,100170600,{"time":6056,"open":6057,"high":6050,"low":6058,"close":6059,"volume":6060},"2012-08-27",12.8184,12.5971,12.7307,60227600,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2012-09-03",12.7182,13.0063,12.6054,12.9812,62987400,{"time":6069,"open":6070,"high":6071,"low":6044,"close":6072,"volume":6073},"2012-09-10",12.9562,13.2443,13.1858,71793200,{"time":6075,"open":6076,"high":6077,"low":6078,"close":6079,"volume":6080},"2012-09-17",13.1942,13.2906,13.1273,13.2109,84946600,{"time":6082,"open":6083,"high":6084,"low":6085,"close":6086,"volume":6087},"2012-09-24",13.1103,13.169,12.7791,12.9258,60967000,{"time":6089,"open":6090,"high":6091,"low":6092,"close":2299,"volume":6093},"2012-10-01",12.9761,13.0893,12.8168,72511200,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"2012-10-08",12.8587,12.8965,12.5191,12.5443,121178600,{"time":6102,"open":6103,"high":6104,"low":6105,"close":6105,"volume":6106},"2012-10-15",12.5736,12.7917,12.2802,104174400,{"time":6108,"open":6105,"high":6109,"low":6110,"close":6111,"volume":6112},"2012-10-22",12.3934,12.0412,12.1544,75941600,{"time":6114,"open":6115,"high":6116,"low":6117,"close":6118,"volume":6119},"2012-10-29",12.1502,12.3556,12.0663,12.1418,69676200,{"time":6121,"open":6115,"high":6122,"low":6123,"close":6124,"volume":6125},"2012-11-05",12.3514,11.7687,11.8399,92091600,{"time":1414,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},11.8861,11.9028,11.4081,11.5968,96146000,{"time":6133,"open":6134,"high":6135,"low":6136,"close":6137,"volume":6138},"2012-11-19",11.7393,12.1041,11.7309,12.0957,87962200,{"time":6140,"open":6141,"high":6142,"low":6143,"close":6144,"volume":6145},"2012-11-26",12.0747,12.2676,11.9489,12.2131,99802800,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2012-12-03",12.3053,12.3221,11.9699,12.0621,129233800,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2012-12-10",12.0328,12.3263,11.9951,12.0286,96298000,{"time":6161,"open":6158,"high":6109,"low":6162,"close":6163,"volume":6164},"2012-12-17",12.0244,12.2074,99441600,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"2012-12-24",12.1737,12.2117,11.9376,11.9587,51635800,{"time":6173,"open":6174,"high":6175,"low":6176,"close":6177,"volume":6178},"2012-12-31",11.9291,12.5954,11.9123,12.4394,93700800,{"time":6180,"open":6181,"high":6182,"low":6183,"close":6184,"volume":6185},"2013-01-07",12.4014,12.4942,12.3086,12.4773,79291400,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6188,"volume":6191},"2013-01-14",12.393,12.4562,12.2707,81263400,{"time":6193,"open":6181,"high":6194,"low":6195,"close":6196,"volume":6197},"2013-01-21",12.6038,12.3255,12.355,90947600,{"time":6199,"open":6200,"high":6201,"low":6202,"close":6203,"volume":6204},"2013-01-28",12.3719,12.5659,12.3171,12.5363,65417400,{"time":6206,"open":6182,"high":6207,"low":6208,"close":6209,"volume":6210},"2013-02-04",12.6502,12.3635,12.6207,94026200,{"time":6212,"open":6213,"high":6214,"low":6215,"close":6216,"volume":6217},"2013-02-11",12.6375,12.6586,12.5068,12.5574,64366000,{"time":6219,"open":6220,"high":6221,"low":6195,"close":6222,"volume":6223},"2013-02-18",12.5785,12.646,12.5195,73170200,{"time":6225,"open":6226,"high":6227,"low":6202,"close":6228,"volume":6229},"2013-02-25",12.5869,12.6291,12.5153,72217800,{"time":6231,"open":6184,"high":6232,"low":6233,"close":6234,"volume":6235},"2013-03-04",12.8062,12.4604,12.7725,71854600,{"time":6237,"open":6238,"high":6239,"low":6240,"close":6241,"volume":6242},"2013-03-11",12.7472,12.8501,12.7008,12.7866,62634400,{"time":6244,"open":6245,"high":6246,"low":6247,"close":6248,"volume":6249},"2013-03-18",12.685,12.867,12.6638,12.7739,59922200,{"time":6251,"open":6252,"high":6239,"low":6253,"close":6254,"volume":6255},"2013-03-25",12.8289,12.6977,12.8162,46892400,{"time":6257,"open":6252,"high":6258,"low":6259,"close":6260,"volume":6261},"2013-04-01",12.8374,12.4775,12.5876,59939400,{"time":6263,"open":6264,"high":6265,"low":6266,"close":6267,"volume":6268},"2013-04-08",12.5961,12.9687,12.5495,12.8586,69675400,{"time":6270,"open":6271,"high":6258,"low":6272,"close":6273,"volume":6274},"2013-04-15",12.812,12.3209,12.4267,122319000,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2013-04-22",12.4691,12.7908,12.4098,12.7189,74317800,{"time":6283,"open":6284,"high":6285,"low":6284,"close":6286,"volume":6287},"2013-04-29",12.7485,13.2439,13.2142,94368800,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6293,"volume":6294},"2013-05-06",13.2481,13.4175,13.2015,13.3751,73947200,{"time":6296,"open":6297,"high":6298,"low":6299,"close":6300,"volume":6301},"2013-05-13",13.3624,13.6376,13.3201,13.6334,89731200,{"time":6303,"open":6304,"high":6305,"low":6306,"close":6291,"volume":6307},"2013-05-20",13.5995,13.68,13.2989,106350200,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2013-05-27",13.5657,13.608,13.3497,13.4048,60681400,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2013-06-03",13.4217,13.5614,13.1719,13.4344,96887400,{"time":6323,"open":6324,"high":6325,"low":6326,"close":6327,"volume":6328},"2013-06-10",13.4852,13.5191,13.1888,13.2862,72074400,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"2013-06-17",13.3709,13.5487,12.8937,12.9831,104047000,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2013-06-24",12.8682,13.1405,12.7405,13.0171,111218400,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2013-07-01",13.115,13.2767,13.0299,13.2682,99745600,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2013-07-08",13.3363,13.6044,13.2256,13.5873,93325000,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2013-07-15",13.5959,13.698,13.349,13.3831,65740800,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2013-07-22",13.4086,13.5235,13.3618,13.5022,52540800,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2013-07-29",13.4725,13.715,13.4512,13.7065,57104200,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6353,"volume":6383},"2013-08-05",13.6767,13.7533,13.5618,46066800,{"time":6385,"open":6386,"high":6387,"low":6388,"close":6389,"volume":6390},"2013-08-12",13.5278,13.8171,13.5107,13.5405,58532000,{"time":6392,"open":6393,"high":6380,"low":6394,"close":6395,"volume":6396},"2013-08-19",13.549,13.4554,13.6469,50626200,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6368,"volume":6402},"2013-08-26",13.6384,13.7022,13.315,60208200,{"time":6404,"open":6405,"high":6406,"low":6407,"close":6408,"volume":6409},"2013-09-02",13.4171,13.5788,13.3235,13.5193,46825000,{"time":6411,"open":6412,"high":6413,"low":6414,"close":6415,"volume":6416},"2013-09-09",13.6001,13.7959,13.5874,13.7278,63730400,{"time":6418,"open":6419,"high":6420,"low":6421,"close":6422,"volume":6423},"2013-09-16",13.8342,14.0166,13.6682,13.8584,75635400,{"time":6425,"open":6426,"high":6427,"low":6428,"close":6429,"volume":6430},"2013-09-23",13.9482,13.9824,13.7386,13.7857,57294200,{"time":6432,"open":6433,"high":6434,"low":6435,"close":6436,"volume":6437},"2013-09-30",13.6403,13.8498,13.6018,13.76,71321000,{"time":6439,"open":6440,"high":6441,"low":6442,"close":6441,"volume":6443},"2013-10-07",13.6617,13.8755,13.4179,80087400,{"time":6445,"open":6446,"high":6447,"low":6448,"close":6449,"volume":6450},"2013-10-14",13.7942,14.2218,13.7728,14.2133,75876200,{"time":6452,"open":6453,"high":6454,"low":6455,"close":6456,"volume":6457},"2013-10-21",14.2731,14.3886,14.1534,14.3244,67615600,{"time":6459,"open":6460,"high":6461,"low":6462,"close":6463,"volume":6464},"2013-10-28",14.3629,14.504,14.3031,14.3929,97814400,{"time":6466,"open":6467,"high":6468,"low":6469,"close":6470,"volume":6471},"2013-11-04",14.4356,14.581,14.3287,14.4955,70443800,{"time":6473,"open":6474,"high":6475,"low":6476,"close":6477,"volume":6478},"2013-11-11",14.4912,14.6793,14.4484,14.6665,70945600,{"time":6480,"open":6481,"high":6482,"low":6483,"close":6484,"volume":6485},"2013-11-18",14.6922,14.6964,14.4784,14.6066,45034000,{"time":6487,"open":6488,"high":6489,"low":6490,"close":6491,"volume":6492},"2013-11-25",14.6323,14.876,14.5724,14.8333,50669400,{"time":6494,"open":6495,"high":6496,"low":6497,"close":6498,"volume":6499},"2013-12-02",14.8461,14.9231,14.7349,14.8889,51820800,{"time":6501,"open":6502,"high":6503,"low":6504,"close":6504,"volume":6505},"2013-12-09",14.9316,14.9787,14.6238,60036000,{"time":6507,"open":6508,"high":6509,"low":6510,"close":6511,"volume":6512},"2013-12-16",14.7007,15.0568,14.5511,15.0224,92378800,{"time":6514,"open":6515,"high":6516,"low":6517,"close":6518,"volume":6519},"2013-12-23",15.1599,15.3404,15.1256,15.2888,34608400,{"time":6521,"open":6522,"high":6523,"low":6524,"close":6525,"volume":6526},"2013-12-30",15.2759,15.3662,15.1255,15.1341,50481600,{"time":6528,"open":6529,"high":6530,"low":6531,"close":6532,"volume":6533},"2014-01-06",15.117,15.3103,15.0525,15.1771,71369800,{"time":6535,"open":6536,"high":6537,"low":6538,"close":6539,"volume":6540},"2014-01-13",15.1642,15.4908,14.9666,15.3619,71617400,{"time":6542,"open":6543,"high":6543,"low":6544,"close":6545,"volume":6546},"2014-01-20",15.4822,15.0912,15.0955,64849600,{"time":6548,"open":6529,"high":6517,"low":6549,"close":6550,"volume":6551},"2014-01-27",14.6915,14.9623,103304600,{"time":6553,"open":6554,"high":6555,"low":6556,"close":6557,"volume":6558},"2014-02-03",14.9279,15.0869,14.5755,15.0826,101018200,{"time":6560,"open":6557,"high":6561,"low":6562,"close":6563,"volume":6564},"2014-02-10",15.5295,15.0439,15.4994,82277000,{"time":6566,"open":6567,"high":6568,"low":6569,"close":6570,"volume":6571},"2014-02-17",15.5166,15.581,15.3877,15.4478,55255600,{"time":6573,"open":6574,"high":6575,"low":6576,"close":6577,"volume":6578},"2014-02-24",15.4306,15.6627,15.4177,15.6197,68855800,{"time":6580,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},"2014-03-03",15.4263,15.7486,15.3275,15.6498,90851600,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6530,"volume":6591},"2014-03-10",15.6412,15.7056,15.2974,83415200,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2014-03-17",15.4135,15.8552,15.3834,15.6696,92207000,{"time":6600,"open":6601,"high":6595,"low":6602,"close":6603,"volume":6604},"2014-03-24",15.7171,15.4237,15.5661,89554000,{"time":6606,"open":6607,"high":6608,"low":6609,"close":6610,"volume":6611},"2014-03-31",15.6653,15.9372,15.4582,15.5013,85341600,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2014-04-07",15.4366,15.7516,15.1777,15.1906,95018200,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2014-04-14",15.2899,15.6092,15.1604,15.5488,70926000,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2014-04-21",15.5618,15.7646,15.3935,15.428,63682600,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2014-04-28",15.4798,15.825,15.3719,15.7042,76817200,{"time":6641,"open":6607,"high":6642,"low":6643,"close":6644,"volume":6645},"2014-05-05",15.7991,15.4409,15.6783,53669800,{"time":6647,"open":6615,"high":6648,"low":6607,"close":6649,"volume":6650},"2014-05-12",15.9415,15.8293,59082200,{"time":6652,"open":6653,"high":6654,"low":6653,"close":6655,"volume":6656},"2014-05-19",15.7732,16.1228,16.1141,36368200,{"time":6658,"open":6659,"high":6660,"low":6661,"close":6662,"volume":6663},"2014-05-26",16.153,16.3429,16.1487,16.3213,46669200,{"time":6665,"open":6666,"high":6667,"low":6668,"close":6669,"volume":6670},"2014-06-02",16.3472,16.4939,16.2005,16.481,50193000,{"time":6672,"open":6673,"high":6674,"low":6675,"close":6676,"volume":6677},"2014-06-09",16.5025,16.563,16.3083,16.4551,52782200,{"time":6679,"open":6680,"high":6681,"low":6682,"close":6683,"volume":6684},"2014-06-16",16.4249,16.6061,16.399,16.5136,76966400,{"time":6686,"open":6687,"high":6688,"low":6689,"close":6690,"volume":6691},"2014-06-23",16.4963,16.6393,16.4225,16.622,79171800,{"time":6693,"open":6694,"high":6695,"low":6696,"close":6697,"volume":6698},"2014-06-30",16.609,16.8951,16.596,16.8864,38284600,{"time":6700,"open":6697,"high":6701,"low":6702,"close":6703,"volume":6704},"2014-07-07",16.9168,16.57,16.8734,64414800,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"2014-07-14",16.9515,17.1639,16.8474,17.1032,60259200,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2014-07-21",17.0945,17.307,17.0122,17.2203,65707800,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2014-07-28",17.2333,17.3763,16.7347,16.8171,111521600,{"time":6727,"open":6728,"high":6729,"low":6696,"close":6730,"volume":6731},"2014-08-04",16.8691,16.9818,16.765,81311600,{"time":6733,"open":6734,"high":6735,"low":6736,"close":6737,"volume":6738},"2014-08-11",16.8431,17.1162,16.7564,17.0338,64461600,{"time":6740,"open":6741,"high":6742,"low":6710,"close":6743,"volume":6744},"2014-08-18",17.1509,17.424,17.3894,48326600,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"2014-08-25",17.4717,17.4761,17.32,17.463,44652000,{"time":6753,"open":6754,"high":6755,"low":6756,"close":6757,"volume":6758},"2014-09-01",17.5021,17.5324,17.3113,17.4674,49637600,{"time":6760,"open":6761,"high":6762,"low":6749,"close":6763,"volume":6764},"2014-09-08",17.4587,17.5758,17.437,76113000,{"time":6766,"open":6757,"high":6767,"low":6768,"close":6769,"volume":6770},"2014-09-15",17.6645,17.2506,17.5643,99137800,{"time":6772,"open":6773,"high":6773,"low":6774,"close":6775,"volume":6776},"2014-09-22",17.5687,17.1376,17.3249,67452800,{"time":6778,"open":6779,"high":6780,"low":6781,"close":6782,"volume":6783},"2014-09-29",17.1855,17.4511,16.9199,17.2334,89454800,{"time":6785,"open":6786,"high":6787,"low":6788,"close":6788,"volume":6789},"2014-10-06",17.3205,17.351,16.5673,140215600,{"time":6791,"open":6792,"high":6793,"low":6794,"close":6795,"volume":6796},"2014-10-13",16.5455,16.7066,15.9272,16.3931,238244400,{"time":6798,"open":6799,"high":6800,"low":6801,"close":6802,"volume":6803},"2014-10-20",16.3016,17.1028,16.2189,17.0897,143985200,{"time":6805,"open":6806,"high":6807,"low":6808,"close":6809,"volume":6810},"2014-10-27",17.0375,17.6558,17.0201,17.6514,92032200,{"time":6812,"open":6813,"high":6814,"low":6815,"close":6816,"volume":6817},"2014-11-03",17.6732,17.8386,17.6122,17.782,78612800,{"time":6819,"open":6820,"high":6821,"low":6822,"close":6821,"volume":6823},"2014-11-10",17.7733,18.1173,17.7428,44262400,{"time":6825,"open":6826,"high":6827,"low":6828,"close":6829,"volume":6830},"2014-11-17",18.0651,18.2697,17.9301,18.1434,54979600,{"time":6832,"open":6833,"high":6834,"low":6835,"close":6836,"volume":6837},"2014-11-24",18.1783,18.5396,18.126,18.5005,47062600,{"time":6839,"open":6840,"high":6841,"low":6842,"close":6843,"volume":6844},"2014-12-01",18.4569,18.4787,18.2131,18.3394,65026600,{"time":6846,"open":6847,"high":6848,"low":6767,"close":6849,"volume":6850},"2014-12-08",18.3045,18.335,17.6862,82406800,{"time":6852,"open":6853,"high":6854,"low":6855,"close":6856,"volume":6857},"2014-12-15",17.8038,18.2903,17.3423,18.194,127078600,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2014-12-22",18.2641,18.5573,18.2334,18.5223,35481000,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2014-12-29",18.4523,18.5048,17.9708,18.0627,49184400,{"time":6873,"open":6874,"high":6875,"low":6876,"close":6877,"volume":6878},"2015-01-05",17.9971,18.2072,17.4894,18.054,91713000,{"time":6880,"open":6881,"high":6882,"low":6883,"close":6813,"volume":6884},"2015-01-12",18.0452,18.2159,17.4369,108575600,{"time":6886,"open":6887,"high":6888,"low":6889,"close":6890,"volume":6891},"2015-01-19",17.7783,18.2247,17.5988,18.1415,82451800,{"time":6893,"open":6894,"high":6895,"low":6896,"close":6897,"volume":6898},"2015-01-26",18.1196,18.1678,17.3581,17.4631,126793200,{"time":6900,"open":6901,"high":6902,"low":6903,"close":6904,"volume":6905},"2015-02-02",17.5244,18.1546,17.2399,17.9883,82557600,{"time":6907,"open":6908,"high":6909,"low":6910,"close":6911,"volume":6912},"2015-02-09",17.9402,18.6799,17.9227,18.6667,71492800,{"time":6914,"open":6915,"high":6916,"low":6917,"close":6918,"volume":6919},"2015-02-16",18.6842,18.8812,18.623,18.8549,38298000,{"time":6921,"open":6922,"high":6923,"low":6924,"close":6925,"volume":6926},"2015-02-23",18.8768,18.96,18.7586,18.8593,56370600,{"time":6928,"open":6929,"high":6930,"low":6863,"close":6931,"volume":6932},"2015-03-02",18.9249,19.0212,18.5529,74240600,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2015-03-09",18.5879,18.7192,18.0584,18.159,108180000,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2015-03-16",18.2553,18.7871,18.1984,18.6948,124634000,{"time":6948,"open":6949,"high":6943,"low":6950,"close":6951,"volume":6952},"2015-03-23",18.6992,17.9916,18.1806,71913000,{"time":6954,"open":6955,"high":6956,"low":6957,"close":6951,"volume":6958},"2015-03-30",18.3169,18.4135,18.0576,60932200,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2015-04-06",18.0532,18.5102,18.0356,18.4926,61677800,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2015-04-13",18.5278,18.6069,18.1674,18.2246,83190600,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2015-04-20",18.3081,18.976,18.2993,18.9541,56141800,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"2015-04-27",19.0244,19.1386,18.6377,18.9409,92345200,{"time":6988,"open":6989,"high":6990,"low":6991,"close":6992,"volume":6993},"2015-05-04",18.9848,19.0551,18.3959,18.9101,82274200,{"time":6995,"open":6996,"high":6997,"low":6998,"close":6999,"volume":7000},"2015-05-11",18.8969,19.1518,18.5498,19.0332,76895800,{"time":7002,"open":7003,"high":7004,"low":7005,"close":7006,"volume":7007},"2015-05-18",19.0068,19.209,18.9804,19.1606,53302400,{"time":7009,"open":7010,"high":7011,"low":7012,"close":7013,"volume":7014},"2015-05-25",19.1035,19.2529,18.8266,19.0595,65829400,{"time":7016,"open":7017,"high":7018,"low":7019,"close":7020,"volume":7021},"2015-06-01",19.1694,19.2178,18.7915,18.875,68612400,{"time":7023,"open":7024,"high":6982,"low":7025,"close":7026,"volume":7027},"2015-06-08",18.8706,18.497,18.7519,73709000,{"time":7029,"open":7030,"high":7031,"low":7025,"close":7032,"volume":7033},"2015-06-15",18.6289,18.9673,18.7789,103548600,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2015-06-22",18.9378,19.0129,18.6023,18.6553,58732400,{"time":7042,"open":7043,"high":7044,"low":7045,"close":7046,"volume":7047},"2015-06-29",18.4566,18.567,18.2271,18.4257,75601000,{"time":7049,"open":7050,"high":7051,"low":7052,"close":7053,"volume":7054},"2015-07-06",18.2977,18.4346,18.0064,18.2933,118142000,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7058,"volume":7060},"2015-07-13",18.4081,19.1762,18.4037,65436000,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2015-07-20",19.2424,19.3395,18.6862,18.6994,79889400,{"time":7069,"open":7070,"high":7071,"low":7072,"close":7073,"volume":7074},"2015-07-27",18.5494,18.9113,18.4831,18.7966,85275200,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7080,"volume":7081},"2015-08-03",18.7877,18.8981,18.4655,18.5935,82792400,{"time":7083,"open":7084,"high":7085,"low":7053,"close":7086,"volume":7087},"2015-08-10",18.6774,18.9069,18.7259,111098200,{"time":7089,"open":7039,"high":7090,"low":7091,"close":7091,"volume":7092},"2015-08-17",18.8363,17.4634,113809000,{"time":198,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},16.3377,17.9534,13.8259,17.9225,246078600,{"time":7100,"open":7101,"high":7095,"low":7102,"close":7103,"volume":7104},"2015-08-31",17.7768,17.1058,17.3486,139672000,{"time":7106,"open":7107,"high":7108,"low":7109,"close":7110,"volume":7111},"2015-09-07",17.6797,18.0373,17.5605,17.8607,79982000,{"time":7113,"open":7114,"high":7115,"low":7116,"close":7117,"volume":7118},"2015-09-14",17.9357,18.2757,17.7239,17.7639,117734400,{"time":7120,"open":7121,"high":7122,"low":7123,"close":7124,"volume":7125},"2015-09-21",17.7949,17.9944,17.3914,17.653,93568200,{"time":7127,"open":7128,"high":7129,"low":7130,"close":7129,"volume":7131},"2015-09-28",17.5776,17.7727,17.0499,133177000,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2015-10-05",17.8836,18.4068,17.8481,18.3935,120794000,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2015-10-12",18.4334,18.6241,18.2915,18.6108,87919600,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2015-10-19",18.5709,19.511,18.4689,19.4356,106731800,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2015-10-26",19.4179,19.5376,19.2272,19.3558,95390400,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2015-11-02",19.3913,19.7682,19.3425,19.6617,83037200,{"time":7168,"open":7169,"high":7169,"low":7170,"close":7171,"volume":7172},"2015-11-09",19.6041,18.7838,18.7882,117399000,{"time":7174,"open":7175,"high":7176,"low":7177,"close":7178,"volume":7179},"2015-11-16",18.7571,19.6085,18.7483,19.5997,90592200,{"time":7181,"open":7182,"high":7183,"low":7184,"close":7185,"volume":7186},"2015-11-23",19.613,19.6218,19.2937,19.4711,57815600,{"time":7188,"open":7189,"high":7190,"low":7191,"close":7192,"volume":7193},"2015-11-30",19.4977,19.7992,19.1961,19.7637,118392400,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"2015-12-07",19.7416,19.7593,18.9656,18.9789,132961600,{"time":7202,"open":7203,"high":7204,"low":7205,"close":7206,"volume":7207},"2015-12-14",18.9744,19.5509,18.7622,18.7934,182304800,{"time":7209,"open":7210,"high":7211,"low":7212,"close":7213,"volume":7214},"2015-12-21",18.9494,19.3238,18.8246,19.2747,62248000,{"time":7216,"open":7217,"high":7218,"low":7219,"close":7219,"volume":7220},"2015-12-28",19.2034,19.5733,19.0876,60034800,{"time":7222,"open":7223,"high":7224,"low":7225,"close":7226,"volume":7227},"2016-01-04",18.7444,18.9405,17.8442,17.8665,175276000,{"time":7229,"open":7230,"high":7231,"low":7232,"close":7233,"volume":7234},"2016-01-11",17.9912,18.3299,17.3183,17.5322,193824800,{"time":7236,"open":7237,"high":7238,"low":7239,"close":7240,"volume":7241},"2016-01-18",17.7372,18.0001,16.9484,17.9957,165349000,{"time":7243,"open":7244,"high":7245,"low":7246,"close":7247,"volume":7248},"2016-01-25",17.8976,18.3923,17.5099,18.379,147313600,{"time":7250,"open":7251,"high":7252,"low":7233,"close":7253,"volume":7254},"2016-02-01",18.3032,18.5305,17.6035,184470000,{"time":7256,"open":7257,"high":7258,"low":7259,"close":7260,"volume":7261},"2016-02-08",17.3094,17.6169,17.0464,17.501,204144800,{"time":7263,"open":7264,"high":7265,"low":7266,"close":7267,"volume":7268},"2016-02-15",17.6971,18.2631,17.5991,18.1205,83159400,{"time":7270,"open":7271,"high":7272,"low":7273,"close":7274,"volume":7275},"2016-02-22",18.2854,18.5572,17.7818,18.3879,88201200,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"2016-02-29",18.37,18.9984,18.2586,18.9048,100848000,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2016-03-07",18.7979,19.1098,18.584,19.1054,122846200,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2016-03-14",19.0474,19.5827,19.0385,19.5245,99840800,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2016-03-21",19.4797,19.6723,19.3722,19.5379,77069400,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"2016-03-28",19.5558,20.0306,19.4304,20.0216,103455200,{"time":7312,"open":7313,"high":7314,"low":7293,"close":7315,"volume":7316},"2016-04-04",19.9903,20.0351,19.6588,97809000,{"time":7318,"open":7319,"high":7320,"low":7321,"close":7322,"volume":7323},"2016-04-11",19.7439,19.9992,19.5065,19.8604,77141600,{"time":7325,"open":7326,"high":2100,"low":7327,"close":7328,"volume":7329},"2016-04-18",19.8022,19.3543,19.4573,93328000,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"2016-04-25",19.4035,19.5289,18.7317,18.8705,128140600,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"2016-05-02",18.9108,19.0318,18.7048,18.9243,118238800,{"time":7345,"open":7346,"high":7347,"low":7348,"close":7349,"volume":7350},"2016-05-09",18.9332,19.2288,18.8571,18.9063,97742600,{"time":7352,"open":7342,"high":7353,"low":7354,"close":7355,"volume":7356},"2016-05-16",19.2154,18.7988,19.1393,83491200,{"time":7358,"open":7359,"high":7360,"low":7361,"close":7362,"volume":7363},"2016-05-23",19.1303,19.7798,19.0855,19.7529,84018000,{"time":7365,"open":7366,"high":7367,"low":7368,"close":7369,"volume":7370},"2016-05-30",19.7708,19.8201,19.5648,19.6812,70652200,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"2016-06-06",19.6947,19.8694,19.623,19.6902,84811200,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"2016-06-13",19.5155,19.632,19.2602,19.3765,96686600,{"time":7386,"open":7387,"high":7388,"low":7389,"close":7390,"volume":7391},"2016-06-20",19.5475,19.8086,18.9894,19.0299,104963000,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"2016-06-27",18.8904,19.624,18.5708,19.5655,125975800,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"2016-07-04",19.462,19.8761,19.2909,19.8626,70891200,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"2016-07-11",19.9256,20.3442,19.9076,20.2586,105674200,{"time":7414,"open":7415,"high":7416,"low":7417,"close":7418,"volume":7419},"2016-07-18",20.2902,20.6502,20.2542,20.6277,48261400,{"time":7421,"open":7422,"high":7423,"low":7424,"close":7425,"volume":7426},"2016-07-25",20.5917,20.9563,20.5377,20.9068,82263200,{"time":7428,"open":7425,"high":7429,"low":7430,"close":7431,"volume":7432},"2016-08-01",21.1858,20.6907,21.1768,82748200,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2016-08-08",21.1993,21.2849,21.1228,21.2038,64844400,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2016-08-15",21.2309,21.3479,21.0193,21.1633,52877000,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7431,"volume":7452},"2016-08-22",21.1048,21.3299,21.0508,75589400,{"time":7454,"open":7455,"high":7456,"low":7451,"close":7457,"volume":7458},"2016-08-29",21.1678,21.3704,21.3119,80017200,{"time":7460,"open":7461,"high":7462,"low":7463,"close":7463,"volume":7464},"2016-09-05",21.3254,21.4784,20.7763,103608400,{"time":7466,"open":7467,"high":7468,"low":7469,"close":7470,"volume":7471},"2016-09-12",20.6727,21.4559,20.6412,21.3367,171294400,{"time":7473,"open":7474,"high":7475,"low":7476,"close":7477,"volume":7478},"2016-09-19",21.391,21.6802,21.2373,21.4633,93310000,{"time":7480,"open":7481,"high":7482,"low":7483,"close":7484,"volume":7485},"2016-09-26",21.3729,21.6622,21.2961,21.5944,96231000,{"time":7487,"open":7488,"high":7489,"low":7490,"close":7491,"volume":7492},"2016-10-03",21.5356,21.6396,21.3774,21.522,70442000,{"time":7494,"open":7495,"high":7496,"low":7497,"close":7498,"volume":7499},"2016-10-10",21.635,21.7209,21.1469,21.4091,80046000,{"time":7501,"open":7498,"high":7502,"low":7503,"close":7504,"volume":7505},"2016-10-17",21.5763,21.3187,21.4814,58787800,{"time":7507,"open":7484,"high":7496,"low":7508,"close":7509,"volume":7510},"2016-10-24",21.3865,21.4407,70550400,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"2016-10-31",21.4949,21.5266,20.817,20.8712,82784600,{"time":7519,"open":7520,"high":7491,"low":7521,"close":7522,"volume":7523},"2016-11-07",21.1786,20.7628,21.1198,207485000,{"time":7525,"open":7526,"high":7527,"low":7528,"close":7529,"volume":7530},"2016-11-14",21.1379,21.5175,20.6995,21.4045,127626200,{"time":7532,"open":7504,"high":7533,"low":7534,"close":7535,"volume":7536},"2016-11-21",21.7254,21.4497,21.6938,57381200,{"time":7538,"open":7539,"high":7540,"low":7541,"close":7542,"volume":7543},"2016-11-28",21.6757,21.8294,20.9571,21.1017,114302200,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7547,"volume":7549},"2016-12-05",21.2192,21.9876,21.1334,100434600,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"2016-12-12",21.9198,22.331,21.852,22.0574,127205600,{"time":7558,"open":7559,"high":7560,"low":7555,"close":7561,"volume":7562},"2016-12-19",22.0755,22.3343,22.2299,68842200,{"time":7564,"open":7565,"high":7566,"low":7567,"close":7568,"volume":7569},"2016-12-26",22.2526,22.4251,21.8849,21.953,55832800,{"time":7571,"open":7572,"high":7573,"low":7574,"close":7566,"volume":7575},"2017-01-02",22.0937,22.4568,22.0165,70834400,{"time":7577,"open":7578,"high":7579,"low":7580,"close":7581,"volume":7582},"2017-01-09",22.4387,22.5839,22.2616,22.5431,70662800,{"time":7584,"open":7585,"high":7586,"low":7587,"close":7588,"volume":7589},"2017-01-16",22.4841,22.6656,22.4069,22.6066,53977800,{"time":7591,"open":7579,"high":7592,"low":7593,"close":7594,"volume":7595},"2017-01-23",23.0742,22.4886,23.0333,81671600,{"time":7597,"open":7598,"high":7599,"low":7600,"close":7601,"volume":7602},"2017-01-30",22.9562,23.0424,22.6339,23.0107,90236000,{"time":7604,"open":7605,"high":7606,"low":7607,"close":7608,"volume":7609},"2017-02-06",22.9789,23.333,22.9199,23.2966,64360400,{"time":7611,"open":7612,"high":7613,"low":7614,"close":7613,"volume":7615},"2017-02-13",23.3375,23.6916,23.3057,65820400,{"time":7617,"open":7618,"high":7619,"low":7620,"close":7621,"volume":7622},"2017-02-20",23.7415,23.9004,23.6825,23.8913,57956600,{"time":7624,"open":7625,"high":7626,"low":7627,"close":7628,"volume":7629},"2017-02-27",23.8868,24.1319,23.7279,23.9957,79439000,{"time":7631,"open":7632,"high":7633,"low":7634,"close":7635,"volume":7636},"2017-03-06",23.8959,24.1591,23.855,24.1092,68762400,{"time":7638,"open":7635,"high":7639,"low":7640,"close":7641,"volume":7642},"2017-03-13",24.3843,23.9866,24.3069,83016200,{"time":7644,"open":7645,"high":7646,"low":7647,"close":7648,"volume":7649},"2017-03-20",24.3114,24.4527,23.9469,24.079,110661800,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2017-03-27",23.8785,24.3752,23.8466,24.2932,71723400,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2017-04-03",24.316,24.4755,24.0927,24.1793,88842200,{"time":7665,"open":7666,"high":7667,"low":7654,"close":7668,"volume":7669},"2017-04-10",24.193,24.2522,23.8648,63503000,{"time":7671,"open":7672,"high":7673,"low":7672,"close":7674,"volume":7675},"2017-04-17",23.9378,24.3205,24.2294,71537000,{"time":7677,"open":7678,"high":7679,"low":7680,"close":7681,"volume":7682},"2017-04-24",24.4937,24.8309,24.439,24.7808,92614200,{"time":7684,"open":7685,"high":7686,"low":7687,"close":7688,"volume":7689},"2017-05-01",24.8719,25.0588,24.8264,25.0497,73316600,{"time":7691,"open":7692,"high":7693,"low":7694,"close":7695,"volume":7696},"2017-05-08",25.0679,25.3322,25.0223,25.3185,65636400,{"time":7698,"open":7699,"high":7700,"low":7701,"close":7702,"volume":7703},"2017-05-15",25.3504,25.5783,24.7762,25.1727,129193400,{"time":7705,"open":7706,"high":7707,"low":7708,"close":7709,"volume":7710},"2017-05-22",25.2319,25.7605,25.2274,25.6922,137676800,{"time":7712,"open":7713,"high":7714,"low":7715,"close":7716,"volume":7717},"2017-05-29",25.7013,26.0659,25.6648,26.0613,74197200,{"time":7719,"open":7716,"high":7720,"low":7721,"close":7722,"volume":7723},"2017-06-05",26.2573,25.1636,25.5281,130799200,{"time":7725,"open":7726,"high":7715,"low":7727,"close":7728,"volume":7729},"2017-06-12",25.2638,24.9585,25.2787,213084400,{"time":7731,"open":7732,"high":7733,"low":7734,"close":7735,"volume":7736},"2017-06-19",25.4709,25.8232,25.448,25.7591,116793000,{"time":7738,"open":7739,"high":7740,"low":7741,"close":7742,"volume":7743},"2017-06-26",25.8964,25.9513,24.8578,25.0362,143889400,{"time":7745,"open":7746,"high":7747,"low":7748,"close":7749,"volume":7750},"2017-07-03",25.1414,25.2512,24.8212,25.1689,105875200,{"time":7752,"open":7753,"high":7754,"low":7755,"close":7756,"volume":7757},"2017-07-10",25.1735,26.0428,25.1369,26.0153,87634600,{"time":7759,"open":7760,"high":7761,"low":7762,"close":7763,"volume":7764},"2017-07-17",26.0382,26.3539,25.9055,26.2944,85217600,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7767,"volume":7770},"2017-07-24",26.2807,26.6284,25.9833,112402600,{"time":7772,"open":7773,"high":7774,"low":7775,"close":7776,"volume":7777},"2017-07-31",26.3219,26.5598,26.1251,26.3585,94617200,{"time":7779,"open":7780,"high":7781,"low":7782,"close":7775,"volume":7783},"2017-08-07",26.3951,26.6879,25.933,109993000,{"time":7785,"open":7786,"high":7787,"low":7788,"close":7789,"volume":7790},"2017-08-14",26.3631,26.7565,26.0107,26.1114,111064800,{"time":7792,"open":7793,"high":7794,"low":7795,"close":7796,"volume":7797},"2017-08-21",26.1297,26.5689,25.9284,26.3997,83581000,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"2017-08-28",26.4637,27.0082,26.2029,26.8938,75552000,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"2017-09-04",26.816,26.8663,26.4774,26.5506,69936800,{"time":7813,"open":7814,"high":7815,"low":7814,"close":7816,"volume":7817},"2017-09-11",26.7611,27.0402,26.9715,87555600,{"time":7819,"open":7820,"high":7821,"low":7822,"close":7823,"volume":7824},"2017-09-18",27.0128,27.1689,26.7557,26.8705,75816600,{"time":7826,"open":7827,"high":7828,"low":7829,"close":7830,"volume":7831},"2017-09-25",26.7832,27.1598,26.4343,27.1368,96559600,{"time":7833,"open":7834,"high":7835,"low":7836,"close":7837,"volume":7838},"2017-10-02",27.2057,27.5409,27.045,27.5271,66073200,{"time":7840,"open":7841,"high":7842,"low":7843,"close":7844,"volume":7845},"2017-10-09",27.5684,27.8301,27.4812,27.7796,58918800,{"time":7847,"open":7848,"high":7849,"low":7850,"close":7851,"volume":7852},"2017-10-16",27.8485,28.0873,27.6832,28.0551,67618800,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"2017-10-23",28.1011,28.7944,27.6648,28.7163,96584400,{"time":7861,"open":7862,"high":7863,"low":7862,"close":7864,"volume":7865},"2017-10-30",28.4133,29.1801,29.1525,92242000,{"time":7867,"open":7868,"high":7869,"low":7870,"close":7871,"volume":7872},"2017-11-06",29.1342,29.3959,28.8633,29.1571,74209800,{"time":7874,"open":7875,"high":7876,"low":7856,"close":7877,"volume":7878},"2017-11-13",29.0469,29.3362,29.0883,72213600,{"time":7880,"open":7871,"high":7881,"low":7882,"close":7883,"volume":7884},"2017-11-20",29.6301,29.1158,29.6163,62417600,{"time":7886,"open":7887,"high":7888,"low":7889,"close":7890,"volume":7891},"2017-11-27",29.5658,29.7403,28.7393,29.1617,184200400,{"time":7893,"open":7894,"high":7895,"low":7896,"close":7897,"volume":7898},"2017-12-04",29.3454,29.3592,28.5189,29.2031,131478400,{"time":7900,"open":7901,"high":7902,"low":7903,"close":7904,"volume":7905},"2017-12-11",29.1893,29.7959,29.1709,29.7544,124851800,{"time":7907,"open":7908,"high":7909,"low":7910,"close":7911,"volume":7912},"2017-12-18",29.9664,30.0494,29.6668,29.7452,106260400,{"time":7914,"open":7915,"high":7916,"low":7917,"close":7918,"volume":7919},"2017-12-25",29.5608,29.6853,29.441,29.4733,55833800,{"time":7921,"open":7922,"high":7923,"low":7924,"close":7925,"volume":7926},"2018-01-01",29.5931,30.584,29.5193,30.5563,90958400,{"time":7928,"open":7929,"high":7930,"low":7931,"close":7932,"volume":7933},"2018-01-08",30.5425,30.8328,30.3397,30.7914,87580400,{"time":7935,"open":7936,"high":7937,"low":7938,"close":7939,"volume":7940},"2018-01-15",30.9803,31.2983,30.5932,31.2476,119560000,{"time":7942,"open":7943,"high":7944,"low":7945,"close":7944,"volume":7946},"2018-01-22",31.2246,31.8883,31.1601,121532400,{"time":7948,"open":7949,"high":7949,"low":7950,"close":7951,"volume":7952},"2018-01-29",31.7961,30.6347,30.6393,191557400,{"time":7954,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},"2018-02-05",30.3121,30.8882,28.0998,29.2797,364583200,{"time":7961,"open":7922,"high":7962,"low":7963,"close":7964,"volume":7965},"2018-02-12",31.2937,29.3765,30.9619,131470400,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7969,"volume":7971},"2018-02-19",30.8052,31.4735,30.7407,105668800,{"time":7973,"open":7974,"high":7975,"low":7976,"close":7977,"volume":7978},"2018-02-26",31.6071,32.1279,30.4641,31.1923,159005400,{"time":7980,"open":7981,"high":7982,"low":7983,"close":7982,"volume":7984},"2018-03-05",31.0449,32.4966,30.9757,104234200,{"time":7986,"open":7987,"high":7988,"low":7989,"close":7990,"volume":7991},"2018-03-12",32.5934,32.8792,32.0357,32.1822,129801400,{"time":7993,"open":7994,"high":7995,"low":7996,"close":7997,"volume":7998},"2018-03-19",31.8817,31.9325,29.7041,29.718,164661200,{"time":8000,"open":8001,"high":8002,"low":8003,"close":8004,"volume":8005},"2018-03-26",30.3237,31.0541,29.4822,30.2451,198739000,{"time":8007,"open":8008,"high":8009,"low":8010,"close":8011,"volume":8012},"2018-04-02",30.1249,30.5548,29.1956,29.6117,197650000,{"time":8014,"open":8015,"high":8016,"low":8017,"close":8018,"volume":8019},"2018-04-09",29.829,30.9894,29.8059,30.6612,114150400,{"time":8021,"open":8022,"high":8023,"low":8024,"close":8025,"volume":8026},"2018-04-16",30.8738,31.5719,30.4809,30.6103,127976000,{"time":8028,"open":8029,"high":8030,"low":8031,"close":8032,"volume":8033},"2018-04-23",30.7259,30.8461,29.5886,30.4624,162749600,{"time":8035,"open":8036,"high":8037,"low":8038,"close":8039,"volume":8040},"2018-04-30",30.541,31.3177,30.148,31.2622,115280800,{"time":8042,"open":8043,"high":8044,"low":8045,"close":8046,"volume":8047},"2018-05-07",31.4101,32.4318,31.2853,32.307,126690000,{"time":8049,"open":8050,"high":8051,"low":8052,"close":8053,"volume":8054},"2018-05-14",32.4134,32.5567,31.8123,31.8401,99514000,{"time":8056,"open":8057,"high":8058,"low":8059,"close":8060,"volume":8061},"2018-05-21",32.1313,32.3625,31.8031,32.2469,107932200,{"time":8063,"open":8064,"high":8065,"low":8066,"close":8067,"volume":8068},"2018-05-28",32.0851,32.8711,31.8586,32.8665,134605000,{"time":8070,"open":8071,"high":8072,"low":8073,"close":8074,"volume":8075},"2018-06-04",32.9497,33.4628,32.8757,33.1392,148651400,{"time":8077,"open":8078,"high":8079,"low":8080,"close":8081,"volume":8082},"2018-06-11",33.1577,33.4859,33.0756,33.2751,115847800,{"time":8084,"open":8085,"high":8086,"low":8087,"close":8088,"volume":8089},"2018-06-18",33.0432,33.3679,32.7138,32.8483,126445000,{"time":8091,"open":8092,"high":8093,"low":8094,"close":8095,"volume":8096},"2018-06-25",32.5838,32.6163,31.8137,32.2312,163500800,{"time":8098,"open":8099,"high":8100,"low":8101,"close":8102,"volume":8103},"2018-07-02",31.9529,33.02,31.9065,32.9689,90737800,{"time":8105,"open":8106,"high":8107,"low":8108,"close":8109,"volume":8110},"2018-07-09",33.1452,33.7391,32.9736,33.6556,108614600,{"time":8112,"open":8113,"high":8114,"low":8115,"close":8116,"volume":8117},"2018-07-16",33.6649,33.8829,33.3169,33.6602,71748800,{"time":8119,"open":8120,"high":8121,"low":8122,"close":8123,"volume":8124},"2018-07-23",33.5906,34.4443,33.1267,33.3355,165819000,{"time":8126,"open":8115,"high":8107,"low":8127,"close":8107,"volume":8128},"2018-07-30",32.6256,135673400,{"time":8130,"open":8131,"high":8132,"low":8133,"close":8114,"volume":8134},"2018-08-06",33.7252,34.2866,33.6463,96327600,{"time":8136,"open":8137,"high":8138,"low":8139,"close":8140,"volume":8141},"2018-08-13",33.934,34.1938,33.4746,33.9386,114329200,{"time":8143,"open":8144,"high":8145,"low":8146,"close":8147,"volume":8148},"2018-08-20",34.0175,34.4721,33.753,34.4629,81836800,{"time":8150,"open":8151,"high":8152,"low":8153,"close":8154,"volume":8155},"2018-08-27",34.6485,35.2748,34.5557,35.0753,95128400,{"time":8157,"open":8158,"high":8159,"low":8160,"close":8161,"volume":8162},"2018-09-03",34.9129,34.9918,33.985,34.1381,111420400,{"time":8164,"open":8165,"high":8166,"low":8167,"close":8168,"volume":8169},"2018-09-10",34.2634,34.9222,34.0592,34.7691,137368400,{"time":8171,"open":8172,"high":8173,"low":8174,"close":8175,"volume":8176},"2018-09-17",34.7181,35.0592,34.268,34.7334,143199600,{"time":8178,"open":8179,"high":8180,"low":8181,"close":8182,"volume":8183},"2018-09-24",34.5658,35.1011,34.4308,35.0685,134143400,{"time":8185,"open":8186,"high":8187,"low":8188,"close":8189,"volume":8190},"2018-10-01",35.292,35.5061,33.9373,34.2725,166428800,{"time":8192,"open":8193,"high":8194,"low":8195,"close":8108,"volume":8196},"2018-10-08",34.1095,34.2166,31.6888,366867600,{"time":8198,"open":8199,"high":8200,"low":8201,"close":8202,"volume":8203},"2018-10-15",32.8526,33.5183,32.4104,32.5919,218837400,{"time":8205,"open":8206,"high":8207,"low":8208,"close":8209,"volume":8210},"2018-10-22",32.7455,33.0761,31.2326,31.6981,280666600,{"time":8212,"open":8213,"high":8214,"low":8215,"close":8216,"volume":8217},"2018-10-29",32.1357,32.6617,30.5343,32.0007,243052800,{"time":8219,"open":8220,"high":8221,"low":8222,"close":8223,"volume":8224},"2018-11-05",31.9821,33.1273,31.5072,32.5128,126016600,{"time":8226,"open":8227,"high":8228,"low":8229,"close":8230,"volume":8231},"2018-11-12",32.2148,32.2707,30.8694,31.7539,191810600,{"time":8233,"open":8234,"high":8235,"low":8236,"close":8237,"volume":8238},"2018-11-19",31.605,31.6376,29.5054,29.8313,138209600,{"time":8240,"open":8241,"high":8242,"low":8243,"close":8244,"volume":8245},"2018-11-26",30.2224,31.6515,30.0641,31.6283,142615200,{"time":8247,"open":8248,"high":8249,"low":8250,"close":8251,"volume":8252},"2018-12-03",32.4197,32.4522,29.9337,30.0734,157476400,{"time":8254,"open":8255,"high":8256,"low":8257,"close":8258,"volume":8259},"2018-12-10",29.9058,31.2465,29.7335,30.0594,163050400,{"time":217,"open":8261,"high":8262,"low":8263,"close":8264,"volume":8265},29.9477,30.1525,27.5576,27.6791,315223400,{"time":236,"open":8267,"high":8268,"low":8269,"close":8270,"volume":8271},27.4173,29.1846,26.917,28.7077,186917600,{"time":1440,"open":8273,"high":8274,"low":8275,"close":8276,"volume":8277},28.9555,29.1706,27.4968,28.7545,156035000,{"time":8279,"open":8276,"high":8280,"low":8281,"close":8282,"volume":8283},"2019-01-07",29.7878,28.689,29.7083,115186600,{"time":8285,"open":8286,"high":8287,"low":8288,"close":8289,"volume":8290},"2019-01-14",29.4465,30.6154,29.3296,30.5546,109634800,{"time":8292,"open":8293,"high":8294,"low":8295,"close":8296,"volume":8297},"2019-01-21",30.3068,30.9193,29.8018,30.8258,97540600,{"time":8299,"open":8300,"high":8301,"low":8302,"close":8303,"volume":8304},"2019-01-28",30.3676,31.3401,30.0403,31.1717,126440600,{"time":8306,"open":8307,"high":8308,"low":8309,"close":8310,"volume":8311},"2019-02-04",31.2138,32.1349,31.1904,31.7889,105950800,{"time":8313,"open":8314,"high":8092,"low":8315,"close":8316,"volume":8317},"2019-02-11",31.8871,31.7001,32.551,86725400,{"time":8319,"open":8320,"high":8321,"low":8322,"close":8323,"volume":8324},"2019-02-18",32.4201,33.0466,32.3874,33.0279,80343800,{"time":8326,"open":8327,"high":8328,"low":8329,"close":8330,"volume":8331},"2019-02-25",33.2757,33.4441,32.883,33.3552,131708600,{"time":8333,"open":8334,"high":8335,"low":8336,"close":8337,"volume":8338},"2019-03-04",33.4955,33.5796,32.1863,32.6399,138582800,{"time":8340,"open":8341,"high":8342,"low":8341,"close":8343,"volume":8344},"2019-03-11",32.7568,34.3917,34.2369,164284400,{"time":8346,"open":8347,"high":8348,"low":8349,"close":8342,"volume":8350},"2019-03-18",34.2604,35.297,34.1525,197433000,{"time":8352,"open":8353,"high":8354,"low":8355,"close":8356,"volume":8357},"2019-03-25",34.2792,34.7623,33.9321,34.7107,153260200,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"2019-04-01",35.0484,35.7708,34.8514,35.6113,112919000,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8368,"volume":8370},"2019-04-08",35.5269,36.0288,35.3768,91239400,{"time":8372,"open":8368,"high":8373,"low":8374,"close":8375,"volume":8376},"2019-04-15",36.5119,35.8224,36.5025,86519600,{"time":8378,"open":8379,"high":8380,"low":8381,"close":8382,"volume":8383},"2019-04-22",36.3337,37.2718,36.3008,36.8496,116306600,{"time":8385,"open":8386,"high":8387,"low":8388,"close":8389,"volume":8390},"2019-04-29",36.8543,37.3844,36.4368,36.981,166360000,{"time":8392,"open":8393,"high":8394,"low":8395,"close":8396,"volume":8397},"2019-05-06",36.0991,36.7558,34.8796,35.7332,172425000,{"time":8399,"open":8400,"high":8401,"low":8402,"close":8403,"volume":8404},"2019-05-13",34.7248,35.9021,34.2885,35.358,175805400,{"time":8406,"open":8354,"high":8407,"low":8408,"close":8409,"volume":8410},"2019-05-20",35.283,34.1197,34.3823,137745000,{"time":8412,"open":8413,"high":8356,"low":8414,"close":8415,"volume":8416},"2019-05-27",34.4902,33.7069,33.721,127975800,{"time":8418,"open":8419,"high":8420,"low":8421,"close":8422,"volume":8423},"2019-06-03",33.7726,35.949,32.9048,35.7379,146220600,{"time":8425,"open":8426,"high":8427,"low":8428,"close":8429,"volume":8430},"2019-06-10",35.9959,36.5072,35.5409,35.6957,101839800,{"time":8432,"open":8433,"high":8434,"low":8435,"close":8436,"volume":8437},"2019-06-17",35.7192,37.1822,35.6441,36.8621,145021200,{"time":8439,"open":8440,"high":8441,"low":8442,"close":8443,"volume":8444},"2019-06-24",36.928,37.0551,36.2125,36.735,110057400,{"time":8446,"open":8447,"high":8448,"low":8449,"close":8450,"volume":8451},"2019-07-01",37.5776,37.7047,37.1634,37.6341,66653000,{"time":8453,"open":8454,"high":8455,"low":8456,"close":8457,"volume":8458},"2019-07-08",37.3423,38.2178,37.0975,38.1943,91847800,{"time":8460,"open":8461,"high":8462,"low":8463,"close":8464,"volume":8465},"2019-07-15",38.2978,38.5426,37.7518,37.9825,81402800,{"time":8467,"open":8468,"high":8469,"low":8470,"close":8471,"volume":8472},"2019-07-22",38.1284,38.9663,38.1237,38.8768,85461600,{"time":8474,"open":8475,"high":8476,"low":8477,"close":8478,"volume":8479},"2019-07-29",38.8956,38.9192,36.8716,37.2105,167822800,{"time":8481,"open":8482,"high":8483,"low":8484,"close":8485,"volume":8486},"2019-08-05",36.2173,37.3799,35.37,36.9469,198248000,{"time":8488,"open":8489,"high":8490,"low":8491,"close":8492,"volume":8493},"2019-08-12",36.6927,37.5164,35.8548,36.848,174029600,{"time":8495,"open":8496,"high":8497,"low":8498,"close":8499,"volume":8500},"2019-08-19",37.427,37.8412,36.1749,36.3255,105220200,{"time":8502,"open":8503,"high":8504,"low":8505,"close":8506,"volume":8507},"2019-08-26",36.7727,37.7377,36.3114,37.4364,91454000,{"time":8509,"open":8510,"high":8511,"low":8492,"close":8512,"volume":8513},"2019-09-02",37.1257,38.552,38.3637,77520600,{"time":8515,"open":8462,"high":8516,"low":8517,"close":8518,"volume":8519},"2019-09-09",38.7968,37.4552,38.2037,122366200,{"time":8521,"open":8522,"high":8523,"low":8524,"close":8525,"volume":8526},"2019-09-16",37.8883,38.6838,37.7424,37.8977,94530000,{"time":8528,"open":8529,"high":8530,"low":8531,"close":8532,"volume":8533},"2019-09-23",37.9025,38.4124,37.2509,37.6286,118752600,{"time":8535,"open":8536,"high":8537,"low":8538,"close":8539,"volume":8540},"2019-09-30",37.7891,38.4502,36.4906,38.0347,140378200,{"time":8542,"open":8543,"high":8544,"low":8545,"close":8546,"volume":8547},"2019-10-07",37.9072,38.8563,37.1753,38.5163,121212800,{"time":8549,"open":8550,"high":8551,"low":8552,"close":8553,"volume":8554},"2019-10-14",38.4785,39.0121,37.9638,38.2047,78781800,{"time":8556,"open":8557,"high":8558,"low":8525,"close":8559,"volume":8560},"2019-10-21",38.4313,39.201,39.1538,80025200,{"time":8562,"open":8563,"high":8564,"low":8565,"close":8564,"volume":8566},"2019-10-28",39.4985,39.9801,39.1443,97842200,{"time":8568,"open":8569,"high":8570,"low":8571,"close":8570,"volume":8572},"2019-11-04",40.287,40.6648,39.9187,93898000,{"time":8574,"open":8575,"high":8576,"low":8577,"close":8576,"volume":8578},"2019-11-11",40.4334,41.1936,40.3814,66730000,{"time":8580,"open":8581,"high":8582,"low":8583,"close":8584,"volume":8585},"2019-11-18",41.1794,41.5194,40.7262,40.8867,82404800,{"time":8587,"open":8588,"high":8589,"low":8590,"close":8591,"volume":8592},"2019-11-25",41.0708,41.7508,41.0567,41.628,64251400,{"time":8594,"open":8595,"high":8595,"low":8596,"close":8597,"volume":8598},"2019-12-02",41.6469,40.2115,41.4391,93518600,{"time":8600,"open":8601,"high":8602,"low":8603,"close":8604,"volume":8605},"2019-12-09",41.3683,42.3505,41.1511,42.256,84045600,{"time":8607,"open":8608,"high":8609,"low":8610,"close":8611,"volume":8612},"2019-12-16",42.5771,43.1376,42.478,43.0855,84759000,{"time":8614,"open":8615,"high":8616,"low":8617,"close":8618,"volume":8619},"2019-12-23",43.2182,43.7203,43.1234,43.5403,48022600,{"time":8621,"open":8622,"high":8623,"low":8624,"close":8625,"volume":8626},"2019-12-30",43.5308,44.2414,42.9576,43.744,84683600,{"time":8628,"open":8629,"high":8630,"low":8631,"close":8632,"volume":8633},"2020-01-06",43.3082,45.0562,43.2277,44.6962,85133400,{"time":8635,"open":8636,"high":8637,"low":8638,"close":8639,"volume":8640},"2020-01-13",44.8999,46.0511,44.8762,46.0084,79280200,{"time":8642,"open":8643,"high":8644,"low":8645,"close":8646,"volume":8647},"2020-01-20",45.8663,46.8185,45.8568,46.1553,72040400,{"time":8649,"open":8650,"high":8651,"low":8652,"close":8653,"volume":8654},"2020-01-27",45.0799,46.4774,44.8668,45.1605,134783800,{"time":8656,"open":8657,"high":8658,"low":8653,"close":8659,"volume":8660},"2020-02-03",45.2126,47.7518,47.2259,106974000,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2020-02-10",46.9512,48.3818,46.9417,48.3013,70801400,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2020-02-17",47.9128,48.7655,46.8138,47.1075,93472400,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2020-02-24",44.8478,45.8142,39.8216,41.8633,340739400,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2020-03-02",42.6165,44.8431,40.9727,42.1191,316376200,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2020-03-09",38.6467,41.5222,35.5296,39.8831,324928800,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2020-03-16",33.9758,37.524,33.2888,33.8336,503370000,{"time":256,"open":8704,"high":8705,"low":8706,"close":8707,"volume":8708},33.6627,39.2914,32.4293,37.4247,332679400,{"time":8710,"open":8711,"high":8712,"low":8713,"close":8714,"volume":8715},"2020-03-30",37.9247,39.6104,36.1723,36.7246,218249400,{"time":8717,"open":8718,"high":8719,"low":8720,"close":8721,"volume":8722},"2020-04-06",38.339,41.2771,38.0961,40.5724,146974400,{"time":8724,"open":8725,"high":8726,"low":8727,"close":8728,"volume":8729},"2020-04-13",40.4105,42.701,39.8342,42.5057,134891200,{"time":8731,"open":8732,"high":8733,"low":8734,"close":8735,"volume":8736},"2020-04-20",41.9295,42.4867,39.8295,42.2057,115258600,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"2020-04-27",42.5867,43.8772,41.9438,42.3343,118643400,{"time":8745,"open":8746,"high":8747,"low":8741,"close":8748,"volume":8749},"2020-05-04",42.1391,45.1963,45.1344,92084000,{"time":8751,"open":8752,"high":8753,"low":8754,"close":8755,"volume":8756},"2020-05-11",44.8248,45.7487,42.9486,44.5105,140261000,{"time":8758,"open":8759,"high":8760,"low":8761,"close":8762,"volume":8763},"2020-05-18",45.3868,46.5201,45.2296,45.9487,97389400,{"time":8765,"open":8766,"high":8767,"low":8768,"close":8769,"volume":8770},"2020-05-25",46.8677,46.9154,44.9201,46.6534,121560600,{"time":8772,"open":8773,"high":8774,"low":8775,"close":8776,"volume":8777},"2020-06-01",46.4344,48.4297,46.2296,48.2916,107065600,{"time":8779,"open":8780,"high":8781,"low":8782,"close":8783,"volume":8784},"2020-06-08",48.2059,49.9488,46.5153,47.3392,138256600,{"time":8786,"open":8787,"high":8788,"low":8789,"close":8790,"volume":8791},"2020-06-15",46.4773,49.6726,46.3249,48.6868,120181200,{"time":8793,"open":8794,"high":8795,"low":8796,"close":8797,"volume":8798},"2020-06-22",48.7494,50.5353,48.3387,48.4867,124001600,{"time":8800,"open":8801,"high":8802,"low":8803,"close":8804,"volume":8805},"2020-06-29",48.482,50.7215,47.8994,50.2679,75901000,{"time":8807,"open":8808,"high":8809,"low":8810,"close":8811,"volume":8812},"2020-07-06",50.9173,51.8675,50.5592,51.6097,77729200,{"time":8814,"open":8815,"high":8816,"low":8817,"close":8818,"volume":8819},"2020-07-13",52.049,52.3928,49.6041,51.0128,112633800,{"time":8821,"open":8822,"high":8823,"low":8824,"close":8825,"volume":8826},"2020-07-20",51.156,52.708,49.4084,50.2345,97102400,{"time":8828,"open":8829,"high":8830,"low":8831,"close":8832,"volume":8833},"2020-07-27",50.5401,52.7509,50.392,52.7318,94663000,{"time":8835,"open":8836,"high":8837,"low":8838,"close":8839,"volume":8840},"2020-08-03",53.4481,55.1863,53.4243,54.3124,99134400,{"time":8842,"open":8843,"high":8844,"low":8845,"close":8846,"volume":8847},"2020-08-10",54.4175,54.8711,53.0757,54.3793,69310200,{"time":8849,"open":8850,"high":8851,"low":8852,"close":8853,"volume":8854},"2020-08-17",54.7087,56.38,54.4843,56.318,59435600,{"time":8856,"open":8857,"high":8858,"low":8859,"close":8860,"volume":8861},"2020-08-24",57.1298,59.0016,56.3323,58.8106,82798600,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2020-08-31",59.0446,60.9881,53.9829,56.4039,201753800,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8874,"volume":8875},"2020-09-07",54.2599,56.4612,53.2523,53.94,153920400,{"time":8877,"open":8878,"high":8879,"low":8823,"close":8880,"volume":8881},"2020-09-14",54.8377,56.0124,53.3669,134868800,{"time":8883,"open":8884,"high":8885,"low":8886,"close":8887,"volume":8888},"2020-09-21",52.4036,54.8012,52.2169,54.5284,138792200,{"time":8890,"open":8891,"high":8892,"low":8893,"close":8894,"volume":8895},"2020-09-28",55.4329,56.7011,54.7869,55.007,124970600,{"time":8897,"open":8898,"high":8899,"low":8900,"close":8901,"volume":8902},"2020-10-05",55.3994,57.5291,55.1458,57.5147,76660200,{"time":8904,"open":8905,"high":8906,"low":8907,"close":8908,"volume":8909},"2020-10-12",58.3618,59.4721,57.2754,57.9646,76040800,{"time":8911,"open":8912,"high":8913,"low":8914,"close":8915,"volume":8916},"2020-10-19",58.2565,58.4767,56.0934,56.682,67154000,{"time":8918,"open":8919,"high":8920,"low":8921,"close":8922,"volume":8923},"2020-10-26",56.0551,56.5049,52.4371,53.0544,115268200,{"time":8925,"open":8926,"high":8927,"low":8928,"close":8929,"volume":8930},"2020-11-02",53.4612,58.3714,52.6811,58.1847,117418800,{"time":8932,"open":8933,"high":8934,"low":8935,"close":8936,"volume":8937},"2020-11-09",59.4194,59.9937,56.2274,58.0029,103999600,{"time":8939,"open":8940,"high":8941,"low":8942,"close":8943,"volume":8944},"2020-11-16",58.0076,58.6681,57.2467,57.4812,56417400,{"time":8946,"open":8947,"high":8948,"low":8949,"close":8950,"volume":8951},"2020-11-23",57.6583,58.9504,56.9691,58.7016,42653200,{"time":8953,"open":8954,"high":8955,"low":8956,"close":8957,"volume":8958},"2020-11-30",58.6824,60.3287,58.0172,60.3192,95083400,{"time":8960,"open":8961,"high":8962,"low":8963,"close":8964,"volume":8965},"2020-12-07",60.3527,60.8791,58.8164,59.4864,57084600,{"time":8967,"open":8968,"high":8969,"low":8970,"close":8971,"volume":8972},"2020-12-14",59.6683,61.7261,59.63,61.3768,59662600,{"time":8974,"open":8975,"high":8976,"low":8977,"close":8978,"volume":8979},"2020-12-21",60.5987,62.2489,60.0567,61.9083,45251800,{"time":8981,"open":8982,"high":8983,"low":8984,"close":8985,"volume":8986},"2020-12-28",62.5223,63.0307,61.8651,62.3688,36212200,{"time":8988,"open":8989,"high":8990,"low":8991,"close":8992,"volume":8993},"2021-01-04",62.6854,62.8916,60.498,62.7237,92676200,{"time":8995,"open":8996,"high":8997,"low":8998,"close":8999,"volume":9000},"2021-01-11",62.1146,62.647,60.9969,61.1216,76813600,{"time":9002,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},"2021-01-18",61.5437,64.1724,61.3279,63.7167,43528400,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2021-01-25",64.4362,64.6569,61.5101,61.8459,86488000,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2021-02-01",62.5799,65.2613,62.1194,64.9111,48950400,{"time":9023,"open":9024,"high":9025,"low":9026,"close":9027,"volume":9028},"2021-02-08",65.1749,66.5229,64.8631,66.4797,46051200,{"time":9030,"open":9031,"high":9032,"low":9033,"close":9018,"volume":9034},"2021-02-15",66.7435,66.7915,64.5322,47637400,{"time":9036,"open":9037,"high":9038,"low":9039,"close":9040,"volume":9041},"2021-02-22",64.4602,64.6761,61.6924,62.6902,124758600,{"time":9043,"open":9044,"high":9045,"low":9046,"close":9047,"volume":9048},"2021-03-01",63.7551,64.844,59.8217,61.8555,202507600,{"time":9050,"open":9051,"high":9052,"low":9053,"close":9054,"volume":9055},"2021-03-08",61.798,63.8846,60.2965,63.0355,102493600,{"time":9057,"open":9058,"high":9059,"low":9060,"close":9061,"volume":9062},"2021-03-15",63.0835,64.8008,61.8699,62.1673,93867800,{"time":9064,"open":9065,"high":9066,"low":9067,"close":9068,"volume":9069},"2021-03-22",62.5004,63.8416,61.3948,63.7743,80579000,{"time":9071,"open":9072,"high":9073,"low":9074,"close":9075,"volume":9076},"2021-03-29",63.582,65.1299,62.462,65.125,60335200,{"time":9078,"open":9079,"high":9080,"low":9081,"close":9082,"volume":9083},"2021-04-05",65.5048,68.1679,65.4183,68.1487,57813200,{"time":9085,"open":9086,"high":9087,"low":9088,"close":9089,"volume":9090},"2021-04-12",67.8698,69.0139,67.4901,68.8841,61163400,{"time":9092,"open":9093,"high":9094,"low":9095,"close":9096,"volume":9097},"2021-04-19",68.5765,68.8937,67.2882,68.5957,49919800,{"time":9099,"open":9100,"high":9101,"low":9102,"close":9103,"volume":9104},"2021-04-26",68.6197,69.11,66.995,67.1536,53248200,{"time":9106,"open":9107,"high":9108,"low":9109,"close":9110,"volume":9111},"2021-05-03",67.5141,67.6487,65.0337,66.8315,75506400,{"time":9113,"open":9114,"high":9115,"low":9116,"close":9117,"volume":9118},"2021-05-10",66.5095,66.5431,62.9523,65.3654,116175800,{"time":9120,"open":9121,"high":9122,"low":9123,"close":9124,"volume":9125},"2021-05-17",64.9808,66.2259,63.2119,65.4664,89562200,{"time":9127,"open":9128,"high":9129,"low":9130,"close":9131,"volume":9132},"2021-05-24",66.0095,67.0527,65.9759,66.5287,58363400,{"time":9134,"open":9135,"high":9136,"low":9137,"close":9138,"volume":9139},"2021-05-31",66.8267,67.3843,65.6346,67.3074,46909400,{"time":9141,"open":9142,"high":9143,"low":9144,"close":9143,"volume":9145},"2021-06-07",67.2497,68.2448,66.9661,53826000,{"time":9147,"open":9148,"high":9149,"low":9150,"close":9151,"volume":9152},"2021-06-14",68.3121,69.2158,67.4757,68.3025,82389800,{"time":9154,"open":9155,"high":9156,"low":9157,"close":9158,"volume":9159},"2021-06-21",68.3314,70.2336,67.8883,69.9398,56465000,{"time":9161,"open":9162,"high":9163,"low":9164,"close":9165,"volume":9166},"2021-06-28",70.2288,72.2418,70.2144,72.1696,57816800,{"time":9168,"open":9169,"high":9170,"low":9171,"close":9172,"volume":9173},"2021-07-05",72.3237,72.9882,71.3701,72.8149,53616400,{"time":9175,"open":9176,"high":9177,"low":9178,"close":9179,"volume":9180},"2021-07-12",73.1038,74.0862,72.3092,72.3814,65295800,{"time":9182,"open":9183,"high":9184,"low":9185,"close":9186,"volume":9187},"2021-07-19",71.5194,74.4522,70.9704,74.4137,73357600,{"time":9189,"open":9190,"high":9191,"low":9192,"close":9193,"volume":9194},"2021-07-26",74.2259,74.51,72.7426,73.8744,63203800,{"time":9196,"open":9197,"high":9198,"low":9199,"close":9200,"volume":9201},"2021-08-02",74.2066,74.6641,73.1472,74.5774,48630200,{"time":9203,"open":9198,"high":9204,"low":9205,"close":9206,"volume":9207},"2021-08-09",74.799,73.4313,74.6401,41029800,{"time":9209,"open":9210,"high":9211,"low":9212,"close":9213,"volume":9214},"2021-08-16",74.4619,75.0687,72.8197,75.0012,76088000,{"time":9216,"open":9217,"high":9218,"low":9219,"close":9220,"volume":9221},"2021-08-23",75.1987,76.263,75.1939,76.0896,55915200,{"time":9223,"open":9224,"high":9225,"low":9226,"close":9227,"volume":9228},"2021-08-30",76.316,77.1154,76.133,76.7446,95262000,{"time":9230,"open":9231,"high":9232,"low":9233,"close":9234,"volume":9235},"2021-09-06",76.8361,76.9276,75.3528,75.4299,59429400,{"time":9237,"open":9238,"high":9239,"low":9240,"close":9241,"volume":9242},"2021-09-13",76.0029,76.2004,74.7653,74.876,96220200,{"time":9244,"open":9245,"high":9246,"low":9247,"close":9248,"volume":9249},"2021-09-20",73.7776,75.7266,72.5329,75.6011,113301400,{"time":9251,"open":9252,"high":9253,"low":9254,"close":9255,"volume":9256},"2021-09-27",74.9643,75.138,71.5632,73.1215,157117000,{"time":9258,"open":9259,"high":9260,"low":9261,"close":9262,"volume":9263},"2021-10-04",72.7017,74.1538,70.8589,73.3096,162066800,{"time":9265,"open":9266,"high":9267,"low":9268,"close":9269,"volume":9270},"2021-10-11",72.9815,75.2297,72.3689,75.2152,80322000,{"time":9272,"open":9273,"high":9274,"low":9275,"close":9276,"volume":9277},"2021-10-18",74.7955,76.976,74.588,76.4212,59370200,{"time":9279,"open":9280,"high":9281,"low":9282,"close":9283,"volume":9284},"2021-10-25",76.7107,77.9746,76.373,77.9264,73863000,{"time":9286,"open":9283,"high":9287,"low":9288,"close":9289,"volume":9290},"2021-11-01",81.0574,77.4151,80.6039,130129400,{"time":9292,"open":9293,"high":9294,"low":9295,"close":9296,"volume":9297},"2021-11-08",80.8644,81.2455,79.1325,80.7148,77740800,{"time":9299,"open":9300,"high":9301,"low":9302,"close":9303,"volume":9304},"2021-11-15",81.0381,82.9581,80.1745,82.6446,79125400,{"time":9306,"open":9307,"high":9308,"low":9309,"close":9310,"volume":9311},"2021-11-22",82.9678,84.0629,79.7597,80.0781,100700200,{"time":9313,"open":9314,"high":9315,"low":9316,"close":9317,"volume":9318},"2021-11-29",81.2696,82.8761,78.6597,79.6631,213473200,{"time":9320,"open":9321,"high":9322,"low":9323,"close":9324,"volume":9325},"2021-12-06",79.8947,84.4729,79.0649,84.3668,131730600,{"time":9327,"open":9328,"high":9329,"low":9330,"close":9331,"volume":9332},"2021-12-13",84.5405,84.7045,80.2179,80.9898,152436800,{"time":9334,"open":9335,"high":9336,"low":9337,"close":9338,"volume":9339},"2021-12-20",79.751,83.9223,79.4417,83.5887,72629200,{"time":9341,"open":9336,"high":9342,"low":9343,"close":9344,"volume":9345},"2021-12-27",85.5704,83.9029,84.0383,55146000,{"time":9347,"open":9348,"high":9349,"low":9350,"close":9351,"volume":9352},"2022-01-03",84.1494,85.0678,79.6737,80.2005,114835000,{"time":9354,"open":9355,"high":9356,"low":9357,"close":9358,"volume":9359},"2022-01-10",79.0067,82.3417,77.9578,80.1184,113147000,{"time":9361,"open":9362,"high":9363,"low":9364,"close":9365,"volume":9366},"2022-01-17",78.9535,79.4224,74.5745,74.5938,135281200,{"time":9368,"open":9369,"high":9370,"low":9371,"close":9372,"volume":9373},"2022-01-24",73.3516,76.387,70.6836,76.3677,253578600,{"time":9375,"open":9370,"high":9376,"low":9377,"close":9378,"volume":9379},"2022-01-31",79.258,76.0148,77.141,135602400,{"time":9381,"open":9382,"high":9383,"low":9384,"close":9385,"volume":9386},"2022-02-07",77.199,79.3209,74.5793,74.8645,120129000,{"time":9388,"open":9389,"high":9390,"low":9391,"close":9392,"volume":9393},"2022-02-14",74.6663,76.996,73.1148,73.6803,136003200,{"time":9395,"open":9396,"high":9397,"low":9398,"close":9399,"volume":9400},"2022-02-21",72.9069,74.6276,68.4989,74.6035,144042400,{"time":9402,"open":9403,"high":9404,"low":9405,"close":9406,"volume":9407},"2022-02-28",73.8108,75.1931,71.8049,72.3801,140521400,{"time":9409,"open":9410,"high":9411,"low":9412,"close":9413,"volume":9414},"2022-03-07",72.3173,72.6508,68.3684,69.6299,153996200,{"time":1464,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},69.3109,75.0868,68.1412,74.9515,124438800,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":9427},"2022-03-21",74.5476,76.8864,73.8261,76.6153,81325800,{"time":9429,"open":9430,"high":9431,"low":9432,"close":9433,"volume":9434},"2022-03-28",76.2618,79.2447,75.8744,76.7315,103736600,{"time":9436,"open":9437,"high":9438,"low":9439,"close":9440,"volume":9441},"2022-04-04",76.93,78.2278,73.6421,73.8019,130416600,{"time":9443,"open":9444,"high":9445,"low":9446,"close":9447,"volume":9448},"2022-04-11",72.877,73.3855,70.974,71.0079,75621400,{"time":9450,"open":9451,"high":9452,"low":9453,"close":9454,"volume":9455},"2022-04-18",70.6592,73.9036,69.1872,69.284,83879400,{"time":9457,"open":9458,"high":9459,"low":9460,"close":9461,"volume":9462},"2022-04-25",68.979,71.865,67.6715,68.4802,152061600,{"time":9464,"open":9465,"high":9466,"low":9467,"close":9468,"volume":9469},"2022-05-02",68.4027,72.2185,67.0469,68.0686,164429000,{"time":277,"open":9471,"high":9472,"low":9473,"close":9474,"volume":9475},66.8386,67.3713,62.19,65.7879,173278800,{"time":297,"open":9477,"high":9478,"low":9479,"close":9480,"volume":9481},65.2407,67.197,61.5169,63.4635,100823200,{"time":1489,"open":9483,"high":9484,"low":9485,"close":9486,"volume":9487},63.6621,68.5141,62.8389,68.4995,79836600,{"time":9489,"open":9490,"high":9491,"low":9492,"close":9493,"volume":9494},"2022-05-30",68.2332,69.4535,67.013,67.7877,57857800,{"time":9496,"open":9497,"high":9498,"low":9499,"close":9500,"volume":9501},"2022-06-06",68.64,69.0661,63.4587,63.4781,63072000,{"time":315,"open":9503,"high":9504,"low":9505,"close":9506,"volume":9507},61.4782,63.2553,59.304,60.3451,140027600,{"time":9509,"open":9510,"high":9511,"low":9512,"close":9513,"volume":9514},"2022-06-20",61.2253,64.8033,61.0359,64.7888,73942800,{"time":9516,"open":9517,"high":9518,"low":9519,"close":9520,"volume":9521},"2022-06-27",64.9976,65.1918,60.7398,61.8564,72436200,{"time":9523,"open":9524,"high":9525,"low":9526,"close":9527,"volume":9528},"2022-07-04",61.0165,64.7159,60.667,64.5072,56217200,{"time":9530,"open":9531,"high":9532,"low":9533,"close":9534,"volume":9535},"2022-07-11",63.944,64.2984,61.2835,64.2693,70390600,{"time":9537,"open":9538,"high":9539,"low":9540,"close":9541,"volume":9542},"2022-07-18",64.9004,67.7988,63.4051,66.6191,58306600,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2022-07-25",66.5899,70.236,64.881,70.0175,63780600,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2022-08-01",69.3864,71.5759,68.7747,71.3769,62281600,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2022-08-08",71.3138,73.1246,69.6825,73.1198,58060400,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2022-08-15",72.8285,73.7266,71.7459,71.9061,50909000,{"time":9572,"open":9573,"high":9574,"low":9575,"close":9576,"volume":9577},"2022-08-22",70.9254,71.0807,67.8619,67.9105,55953000,{"time":9579,"open":9580,"high":9581,"low":9582,"close":9583,"volume":9584},"2022-08-29",67.1774,67.6677,63.978,64.4975,73267000,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2022-09-05",64.5849,66.789,63.6479,66.6094,49276200,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2022-09-12",67.022,67.7066,61.5991,62.4876,79206400,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2022-09-19",61.8631,63.878,59.4297,60.223,80031200,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2022-09-26",60.038,61.1672,57.7019,57.809,105451400,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2022-10-03",58.2665,62.3206,58.0426,58.7775,79808800,{"time":1512,"open":9618,"high":9621,"low":9622,"close":9623,"volume":9624},59.0939,54.9813,56.8454,112461200,{"time":9626,"open":9627,"high":9628,"low":9629,"close":9630,"volume":9631},"2022-10-17",58.2373,60.6415,58.0815,60.515,69137200,{"time":9633,"open":9634,"high":9635,"low":9636,"close":9637,"volume":9638},"2022-10-24",60.7729,63.1967,60.0332,63.0653,65449800,{"time":9640,"open":9641,"high":9642,"low":9643,"close":9644,"volume":9645},"2022-10-31",62.4374,63.1188,57.5365,58.8846,74704600,{"time":9647,"open":9648,"high":9649,"low":9650,"close":9651,"volume":9652},"2022-11-07",58.9868,65.012,58.5682,64.7979,79022200,{"time":9654,"open":9655,"high":9656,"low":9657,"close":9655,"volume":9658},"2022-11-14",64.2868,65.9708,63.0847,57400600,{"time":9660,"open":9661,"high":9662,"low":9663,"close":9664,"volume":9665},"2022-11-21",63.9218,65.596,63.4157,65.0217,30126600,{"time":9667,"open":9655,"high":9668,"low":9669,"close":9670,"volume":9671},"2022-11-28",66.5791,62.7489,65.8783,72035000,{"time":9673,"open":9674,"high":9675,"low":9676,"close":9677,"volume":9678},"2022-12-05",65.3722,65.7372,62.6224,63.7126,53107800,{"time":9680,"open":9681,"high":9682,"low":9683,"close":9684,"volume":9685},"2022-12-12",63.8148,67.8105,61.7269,62.0432,96177800,{"time":9687,"open":9688,"high":9689,"low":9690,"close":9691,"volume":9692},"2022-12-19",62.0505,62.6167,59.7223,60.8157,65124400,{"time":9694,"open":9695,"high":9696,"low":9697,"close":9698,"volume":9699},"2022-12-26",60.6058,61.0255,59.2001,60.7376,39752800,{"time":9701,"open":9702,"high":9703,"low":9704,"close":8962,"volume":9705},"2023-01-02",61.3867,61.7918,58.9658,52175600,{"time":9707,"open":9708,"high":9709,"low":9710,"close":9711,"volume":9712},"2023-01-09",61.4258,63.7979,61.1085,63.6905,77906000,{"time":9714,"open":9715,"high":9716,"low":9717,"close":9718,"volume":9719},"2023-01-16",63.6026,64.6813,62.1872,64.1054,53134600,{"time":9721,"open":9722,"high":9723,"low":9724,"close":9725,"volume":9726},"2023-01-23",64.3641,67.1901,63.8271,66.7215,75101600,{"time":9728,"open":9729,"high":9730,"low":9731,"close":9732,"volume":9733},"2023-01-30",65.9552,70.3285,65.3939,69.1961,72399400,{"time":9735,"open":9736,"high":9737,"low":9738,"close":9739,"volume":9740},"2023-02-06",68.4298,70.5725,67.8685,68.5177,63748200,{"time":9742,"open":9743,"high":9744,"low":9745,"close":9746,"volume":9747},"2023-02-13",68.7861,70.3968,67.6489,68.2444,55132600,{"time":9749,"open":9750,"high":9751,"low":9752,"close":9753,"volume":9754},"2023-02-20",67.3316,67.8832,66.0382,66.4238,54083600,{"time":9756,"open":9757,"high":9758,"low":9759,"close":9760,"volume":9761},"2023-02-27",67.0925,68.4054,65.8527,68.4005,60353200,{"time":9763,"open":9764,"high":9765,"low":9766,"close":9767,"volume":9768},"2023-03-06",68.8398,69.6598,66.004,66.2676,89547600,{"time":9770,"open":9759,"high":9771,"low":9772,"close":9773,"volume":9774},"2023-03-13",70.8605,65.4427,70.021,127867000,{"time":9776,"open":9777,"high":9778,"low":9779,"close":9780,"volume":9781},"2023-03-20",69.8967,72.186,69.3733,71.3985,68740800,{"time":9783,"open":9784,"high":9785,"low":9786,"close":9787,"volume":9788},"2023-03-27",71.5061,73.9372,69.8772,73.8688,61307400,{"time":9790,"open":9791,"high":9792,"low":9793,"close":9794,"volume":9795},"2023-04-03",73.4187,74.1133,71.6675,72.9198,68400600,{"time":9797,"open":9798,"high":9799,"low":9793,"close":9800,"volume":9801},"2023-04-10",72.1958,73.3111,72.7143,62190000,{"time":9803,"open":9804,"high":9805,"low":9806,"close":9807,"volume":9808},"2023-04-17",72.8073,73.7318,71.8094,72.279,49795800,{"time":9810,"open":9811,"high":9812,"low":9813,"close":9814,"volume":9815},"2023-04-24",71.9904,73.7954,70.4006,73.7807,57582600,{"time":9817,"open":9818,"high":9819,"low":9820,"close":9821,"volume":9822},"2023-05-01",73.722,74.2307,71.873,73.9813,54974400,{"time":9824,"open":9825,"high":9826,"low":9827,"close":9825,"volume":9828},"2023-05-08",73.8394,74.4411,73.2671,46685400,{"time":9830,"open":9831,"high":9832,"low":9833,"close":9834,"volume":9835},"2023-05-15",73.9128,77.2195,73.6486,77.0337,53407600,{"time":9837,"open":9838,"high":9839,"low":9840,"close":9841,"volume":9842},"2023-05-22",76.8037,80.7464,75.0721,80.6045,66648800,{"time":9844,"open":9845,"high":9846,"low":9847,"close":9848,"volume":9849},"2023-05-29",81.7883,82.1992,79.8463,81.6416,69114600,{"time":9851,"open":9852,"high":9853,"low":9854,"close":9855,"volume":9856},"2023-06-05",81.5927,82.1356,79.773,81.2062,59667200,{"time":9858,"open":9859,"high":9860,"low":9861,"close":9862,"volume":9863},"2023-06-12",81.7639,86.2397,81.5975,84.7184,82251200,{"time":9865,"open":9866,"high":9867,"low":9868,"close":9869,"volume":9870},"2023-06-19",84.2341,84.7537,82.3224,82.6704,56149000,{"time":9872,"open":9873,"high":9874,"low":9875,"close":9876,"volume":9877},"2023-06-26",82.7439,85.44,82.0185,85.2243,56621400,{"time":9879,"open":9880,"high":9881,"low":9882,"close":9883,"volume":9884},"2023-07-03",85.2096,85.2488,83.4302,83.9253,39316400,{"time":9886,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},"2023-07-10",83.6214,87.288,83.3028,86.2684,63870600,{"time":9893,"open":9894,"high":9895,"low":9896,"close":9897,"volume":9898},"2023-07-17",86.4302,88.9497,86.1116,86.337,88482200,{"time":9900,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},"2023-07-24",86.7194,87.7684,85.6606,87.2243,62756400,{"time":9907,"open":9908,"high":9909,"low":9910,"close":9911,"volume":9912},"2023-07-31",87.3027,87.7586,83.7684,83.9008,60555600,{"time":9914,"open":9915,"high":9916,"low":9917,"close":9918,"volume":9919},"2023-08-07",84.2537,84.543,81.5283,81.8126,58803000,{"time":9921,"open":9922,"high":9923,"low":9924,"close":9925,"volume":9926},"2023-08-14",81.7293,83.1655,79.8714,80.8616,55747200,{"time":9928,"open":9929,"high":9930,"low":9931,"close":9932,"volume":9933},"2023-08-21",81.2783,84.8567,81.1998,82.6998,64223400,{"time":9935,"open":9936,"high":9937,"low":9938,"close":9939,"volume":9940},"2023-08-28",83.3273,86.7586,82.7341,86.3713,56152200,{"time":9942,"open":9943,"high":9944,"low":9945,"close":9946,"volume":9947},"2023-09-04",86.1556,86.9498,83.8616,84.6998,49302000,{"time":9949,"open":9950,"high":9951,"low":9952,"close":9953,"volume":9954},"2023-09-11",85.4449,85.5233,82.5724,82.793,53114600,{"time":9956,"open":9957,"high":9958,"low":9959,"close":9960,"volume":9961},"2023-09-18",82.5523,83.4807,80.5529,80.7641,56219800,{"time":9963,"open":9964,"high":9965,"low":9966,"close":9967,"volume":9968},"2023-09-25",80.5578,81.7957,78.8975,80.5284,65881800,{"time":9970,"open":9971,"high":9972,"low":9973,"close":9974,"volume":9975},"2023-10-02",80.5676,82.9894,79.5999,82.6358,72337800,{"time":9977,"open":9978,"high":9979,"low":9980,"close":9981,"volume":9982},"2023-10-09",82.1298,84.9004,81.7515,82.8372,74520200,{"time":9984,"open":9985,"high":9986,"low":9987,"close":9988,"volume":9989},"2023-10-16",82.9747,84.0112,80.4498,80.5333,78067000,{"time":9991,"open":9992,"high":9993,"low":9994,"close":9995,"volume":9996},"2023-10-23",80.0322,81.668,78.3522,79.148,78747000,{"time":9998,"open":9999,"high":10000,"low":10001,"close":10002,"volume":10003},"2023-10-30",79.5656,84.7137,79.3248,84.3748,77874600,{"time":10005,"open":10006,"high":10007,"low":10008,"close":10009,"volume":10010},"2023-11-06",84.4877,88.2457,84.2225,88.1867,62572400,{"time":10012,"open":10013,"high":10014,"low":10015,"close":10016,"volume":10017},"2023-11-13",87.8183,90.1419,87.3025,89.798,66212600,{"time":10019,"open":10020,"high":10021,"low":10022,"close":10023,"volume":10024},"2023-11-20",89.911,91.5419,89.9012,90.5889,39874200,{"time":10026,"open":10027,"high":10028,"low":10029,"close":10030,"volume":10031},"2023-11-27",90.4612,91.8121,90.1959,91.1636,57934000,{"time":10033,"open":10034,"high":10035,"low":10036,"close":10037,"volume":10038},"2023-12-04",90.2548,91.7679,89.071,91.6942,70532200,{"time":10040,"open":10041,"high":10042,"low":10043,"close":10044,"volume":10045},"2023-12-11",91.424,94.7104,91.2127,94.17,115804400,{"time":10047,"open":10048,"high":10049,"low":10050,"close":10051,"volume":10052},"2023-12-18",94.1513,95.0375,93.3636,94.5501,54427400,{"time":10054,"open":10055,"high":10056,"low":10057,"close":10058,"volume":10059},"2023-12-25",94.6092,95.3722,94.2891,94.7618,39778200,{"time":10061,"open":10062,"high":10063,"low":10064,"close":10065,"volume":10066},"2024-01-01",93.4719,93.6196,90.3013,90.646,70213200,{"time":10068,"open":10069,"high":10070,"low":10071,"close":10072,"volume":10073},"2024-01-08",91.1038,94.8602,91.0103,94.6436,58985000,{"time":10075,"open":10076,"high":10077,"low":10078,"close":10079,"volume":10080},"2024-01-15",94.5255,98.5674,93.3882,98.5477,63136600,{"time":10082,"open":10083,"high":10084,"low":10085,"close":10086,"volume":10087},"2024-01-22",99.0302,101.4918,98.4985,99.3256,73508400,{"time":10089,"open":10090,"high":10091,"low":10092,"close":10093,"volume":10094},"2024-01-29",99.4487,100.3545,97.2726,99.5668,63362000,{"time":10096,"open":10097,"high":10098,"low":10099,"close":10100,"volume":10101},"2024-02-05",99.9705,102.4567,98.6954,102.3238,55689600,{"time":10103,"open":10104,"high":10105,"low":10106,"close":10107,"volume":10108},"2024-02-12",102.3189,102.634,99.0449,99.7293,63891000,{"time":10110,"open":10111,"high":10112,"low":10113,"close":10114,"volume":10115},"2024-02-19",99.1434,102.2352,97.0215,101.0684,64277600,{"time":10117,"open":10118,"high":10119,"low":10120,"close":10121,"volume":10122},"2024-02-26",101.5115,103.9091,100.4136,103.7614,61685800,{"time":10124,"open":10125,"high":10126,"low":10127,"close":10128,"volume":10129},"2024-03-04",103.6137,104.5442,100.5564,102.0826,79822800,{"time":10131,"open":10132,"high":10133,"low":10134,"close":10135,"volume":10136},"2024-03-11",101.6149,103.8992,100.8222,101.2358,81503200,{"time":10138,"open":10139,"high":10140,"low":10141,"close":10142,"volume":10143},"2024-03-18",102.1229,104.5097,100.7274,103.5136,64743200,{"time":10145,"open":10146,"high":10147,"low":10148,"close":10149,"volume":10150},"2024-03-25",102.5322,103.3656,102.1377,102.7048,38665600,{"time":10152,"open":10153,"high":10154,"low":10155,"close":10156,"volume":10157},"2024-04-01",102.9218,103.6073,100.5991,101.8073,63016600,{"time":10159,"open":10160,"high":10161,"low":10162,"close":10163,"volume":10164},"2024-04-08",101.8714,103.1338,100.5153,101.2994,58113800,{"time":10166,"open":10167,"high":10168,"low":10169,"close":10170,"volume":10171},"2024-04-15",101.9207,101.9849,94.7013,94.9429,82354000,{"time":10173,"open":10174,"high":10175,"low":10176,"close":10177,"volume":10178},"2024-04-22",95.6727,99.2627,94.721,98.5428,56277400,{"time":10180,"open":10181,"high":10182,"low":10183,"close":10184,"volume":10185},"2024-04-29",99.0507,100.2194,95.7763,99.8841,69533800,{"time":10187,"open":10188,"high":10189,"low":10190,"close":10191,"volume":10192},"2024-05-06",100.2638,101.9651,100.1109,101.3586,43561200,{"time":10194,"open":10195,"high":10196,"low":10197,"close":10198,"volume":10199},"2024-05-13",102.1032,105.4417,101.5164,104.4555,50398400,{"time":10201,"open":10202,"high":10203,"low":10204,"close":10205,"volume":10206},"2024-05-20",104.559,107.3156,104.4653,106.1173,39507000,{"time":10208,"open":10209,"high":10210,"low":10211,"close":10212,"volume":10213},"2024-05-27",106.7189,106.8028,101.3536,103.6368,39887000,{"time":10215,"open":10216,"high":10217,"low":10218,"close":10219,"volume":10220},"2024-06-03",104.4308,106.7732,102.6555,106.3195,38278400,{"time":10222,"open":10223,"high":10224,"low":10225,"close":10226,"volume":10227},"2024-06-10",105.9595,112.3357,105.8905,112.2716,57833400,{"time":10229,"open":10230,"high":10231,"low":10232,"close":10233,"volume":10234},"2024-06-17",112.5478,114.6978,112.1237,112.6365,47083600,{"time":10236,"open":10237,"high":10238,"low":10239,"close":10240,"volume":10241},"2024-06-24",111.4658,113.8122,109.8454,111.7572,52746200,{"time":10243,"open":10244,"high":10245,"low":10246,"close":10247,"volume":10248},"2024-07-01",111.9252,115.5511,110.2999,115.0423,29279200,{"time":10250,"open":10251,"high":10252,"low":10253,"close":10254,"volume":10255},"2024-07-08",115.4128,117.6407,114.1432,115.4968,48972600,{"time":10257,"open":10258,"high":10259,"low":10260,"close":10261,"volume":10262},"2024-07-15",116.0846,116.8454,108.8673,109.1094,48030600,{"time":10264,"open":10265,"high":10266,"low":10267,"close":10268,"volume":10269},"2024-07-22",110.5519,112.2512,103.9669,106.8419,63289000,{"time":10271,"open":10272,"high":10273,"low":10274,"close":10275,"volume":10276},"2024-07-29",107.6916,109.0402,99.4171,101.1313,68265400,{"time":10278,"open":10279,"high":10280,"low":10281,"close":10282,"volume":10283},"2024-08-05",94.8032,102.1638,94.2302,101.5808,97672200,{"time":10285,"open":10286,"high":10287,"low":10288,"close":10289,"volume":10290},"2024-08-12",101.897,109.5836,101.4228,109.3712,43727400,{"time":10292,"open":10293,"high":10294,"low":10295,"close":10296,"volume":10297},"2024-08-19",109.1143,112.3204,108.645,110.6358,47529200,{"time":10299,"open":10300,"high":10301,"low":10302,"close":10303,"volume":10304},"2024-08-26",110.537,110.952,107.1383,108.8426,46290200,{"time":10306,"open":10272,"high":10307,"low":10308,"close":10309,"volume":10310},"2024-09-02",107.7706,100.2718,100.7361,48411600,{"time":10312,"open":10313,"high":10314,"low":10315,"close":10316,"volume":10317},"2024-09-09",101.9859,109.1687,101.0424,108.897,52465400,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2024-09-16",108.1115,111.1545,107.1778,109.9294,55056200,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2024-09-23",110.0279,113.2694,109.1816,111.3987,35966600,{"time":10333,"open":10334,"high":10335,"low":10336,"close":10337,"volume":10338},"2024-09-30",110.9137,111.7946,108.3552,111.4928,32122200,{"time":10340,"open":10341,"high":10342,"low":10343,"close":10344,"volume":10345},"2024-10-07",110.9929,114.4819,110.4485,114.2245,34416200,{"time":10347,"open":10348,"high":10349,"low":10350,"close":10351,"volume":10352},"2024-10-14",114.952,116.0853,112.2994,114.274,40336600,{"time":10354,"open":10355,"high":10356,"low":10357,"close":10358,"volume":10359},"2024-10-21",113.9177,115.2489,112.0817,113.9672,31722800,{"time":10361,"open":10362,"high":10363,"low":10364,"close":10365,"volume":10366},"2024-10-28",114.7838,115.7983,109.9438,110.8098,45368000,{"time":10368,"open":10334,"high":10369,"low":10370,"close":10371,"volume":10372},"2024-11-04",117.7531,110.2555,117.3671,42252000,{"time":10374,"open":10375,"high":10376,"low":10377,"close":10378,"volume":10379},"2024-11-11",117.3522,117.4264,112.8092,113.1853,38959400,{"time":10381,"open":10378,"high":10349,"low":10382,"close":10383,"volume":10384},"2024-11-18",112.6953,115.6053,39630600,{"time":10386,"open":10387,"high":10388,"low":10389,"close":10390,"volume":10391},"2024-11-25",116.4763,116.6792,113.5911,115.6696,27904400,{"time":10393,"open":10394,"high":10395,"low":10396,"close":10397,"volume":10398},"2024-12-02",115.7537,119.7029,115.724,119.1882,38106400,{"time":10400,"open":10401,"high":10402,"low":10403,"close":10404,"volume":10405},"2024-12-09",118.7428,119.3268,116.3971,118.3024,43851600,{"time":10407,"open":10408,"high":10409,"low":10355,"close":10410,"volume":10411},"2024-12-16",118.4558,119.5891,116.7732,62823000,{"time":10413,"open":10414,"high":10415,"low":10416,"close":10417,"volume":10418},"2024-12-23",117.1083,119.7454,116.4837,117.7229,28504000,{"time":10420,"open":10421,"high":10422,"low":10423,"close":10424,"volume":10425},"2024-12-30",116.0078,117.1529,113.9011,116.8604,39215800,{"time":10427,"open":10428,"high":10429,"low":10430,"close":10431,"volume":10432},"2025-01-06",118.1938,119.4926,112.7362,113.4054,40671800,{"time":10434,"open":10435,"high":10436,"low":10437,"close":10438,"volume":10439},"2025-01-13",111.5813,116.4589,111.2591,116.0475,40452600,{"time":10441,"open":10442,"high":10443,"low":10444,"close":10445,"volume":10446},"2025-01-20",116.4341,120.246,115.6261,118.6201,31200000,{"time":10448,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},"2025-01-27",113.3063,116.8505,111.7647,114.4117,60598200,{"time":10455,"open":10456,"high":10457,"low":10458,"close":10459,"volume":10460},"2025-02-03",111.8787,117.4354,111.2838,115.408,42882800,{"time":10462,"open":10463,"high":10464,"low":10465,"close":10466,"volume":10467},"2025-02-10",116.3201,119.0514,115.3684,118.9523,33452600,{"time":10469,"open":10470,"high":10471,"low":10472,"close":10473,"volume":10474},"2025-02-17",119.5669,120.5236,116.3647,116.4242,26673200,{"time":10476,"open":10477,"high":10478,"low":10479,"close":10480,"volume":10481},"2025-02-24",116.8753,117.2025,108.9045,111.7944,49784000,{"time":10483,"open":10484,"high":10485,"low":10486,"close":10487,"volume":10488},"2025-03-03",112.3694,112.5974,105.3999,108.3295,69863600,{"time":10490,"open":10491,"high":10492,"low":10493,"close":10494,"volume":10495},"2025-03-10",106.1881,106.3864,102.2572,106.0493,69800000,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2025-03-17",105.965,107.7793,104.0665,106.0592,48044600,{"time":10504,"open":10505,"high":10506,"low":10507,"close":10508,"volume":10509},"2025-03-24",107.8245,108.5694,102.1338,102.4814,40800400,{"time":334,"open":10511,"high":10512,"low":10513,"close":10514,"volume":10515},100.6938,104.9047,90.5241,90.5589,86247200,{"time":11,"open":10517,"high":10518,"low":10519,"close":10520,"volume":10521},86.8644,101.7863,85.6329,98.494,141528800,{"time":10523,"open":10524,"high":10525,"low":10526,"close":10527,"volume":10528},"2025-04-14",101.5479,101.6124,94.6158,95.7679,39807600,{"time":1542,"open":10530,"high":10531,"low":10532,"close":10533,"volume":10534},94.2533,103.7129,91.9592,103.5193,47535400,{"time":10536,"open":10537,"high":10538,"low":10539,"close":10540,"volume":10541},"2025-04-28",103.3852,108.0628,101.2003,107.5613,44580800,{"time":10543,"open":10544,"high":10545,"low":10546,"close":10547,"volume":10548},"2025-05-05",106.6377,109.2149,105.0785,108.0529,38919000,{"time":10550,"open":10551,"high":10552,"low":10553,"close":10554,"volume":10555},"2025-05-12",112.6362,117.0755,111.4991,116.6386,54131400,{"time":10557,"open":10558,"high":10559,"low":10560,"close":10561,"volume":10562},"2025-05-19",114.9155,116.7329,111.7772,112.6263,64155800,{"time":10564,"open":10565,"high":10566,"low":10567,"close":10568,"volume":10569},"2025-05-26",114.3792,116.6832,112.9292,114.6622,52503400,{"time":10571,"open":10572,"high":10573,"low":10574,"close":10575,"volume":10576},"2025-06-02",114.3593,118.9625,114.2203,118.3616,63001600,{"time":10578,"open":10579,"high":10580,"low":10581,"close":10582,"volume":10583},"2025-06-09",118.8234,120.7303,118.3269,118.7639,54936000,{"time":10585,"open":10586,"high":10587,"low":10588,"close":10589,"volume":10590},"2025-06-16",119.4789,121.0431,118.883,119.4442,46948200,{"time":10592,"open":10593,"high":10594,"low":10595,"close":10596,"volume":10597},"2025-06-23",119.5625,125.6954,118.7518,124.7304,56320000,{"time":10599,"open":10600,"high":10601,"low":10602,"close":10603,"volume":10604},"2025-06-30",125.8247,128.1922,123.9744,127.8092,47573000,{"time":10606,"open":10607,"high":10608,"low":10609,"close":10610,"volume":10611},"2025-07-07",127.3168,128.7245,126.2276,127.2572,59437200,{"time":10613,"open":10614,"high":10615,"low":10616,"close":10617,"volume":10618},"2025-07-14",126.9438,130.3907,125.9391,129.764,63800800,{"time":10620,"open":10621,"high":10622,"low":10623,"close":10624,"volume":10625},"2025-07-21",129.9082,130.8185,127.8043,130.3111,52948800,{"time":10627,"open":10628,"high":10629,"low":10630,"close":10631,"volume":10632},"2025-07-28",130.8085,133.3054,127.2224,127.864,75043600,{"time":10634,"open":10635,"high":10636,"low":10635,"close":10637,"volume":10638},"2025-08-04",129.0677,132.5096,132.2659,55053800,{"time":10640,"open":10641,"high":10642,"low":10643,"close":10644,"volume":10645},"2025-08-11",132.1813,134.3201,131.0672,132.1565,63427000,{"time":10647,"open":10648,"high":10649,"low":10650,"close":10651,"volume":10652},"2025-08-18",131.9923,132.5593,127.2522,130.525,81569600,{"time":10654,"open":10655,"high":10656,"low":10657,"close":10658,"volume":10659},"2025-08-25",130.52,132.8577,129.8734,130.5399,63173200,{"time":10661,"open":10662,"high":10663,"low":10664,"close":10665,"volume":10666},"2025-09-01",128.232,131.9227,127.471,130.7439,96821800,{"time":10668,"open":10669,"high":10670,"low":10671,"close":10672,"volume":10673},"2025-09-08",131.4303,135.4044,131.0423,134.7329,104909600,{"time":10675,"open":10676,"high":10677,"low":10678,"close":10679,"volume":10680},"2025-09-15",134.9468,138.8613,133.6088,138.7319,87851400,{"time":10682,"open":10683,"high":10684,"low":10685,"close":10686,"volume":10687},"2025-09-22",138.5267,140.8874,136.5844,138.8704,83582200,{"time":10689,"open":10690,"high":10691,"low":10692,"close":10693,"volume":10694},"2025-09-29",139.6672,143.3726,139.2887,141.7988,86799600,{"time":10696,"open":10697,"high":10698,"low":10699,"close":10700,"volume":10701},"2025-10-06",143.7112,145.0958,138.5915,138.6463,104135800,{"time":10703,"open":10704,"high":10705,"low":10706,"close":10707,"volume":10708},"2025-10-13",141.8038,143.2431,138.5716,141.9432,118602600,{"time":10710,"open":10711,"high":10712,"low":10713,"close":10714,"volume":10715},"2025-10-20",142.755,146.7044,140.3944,146.2113,73315200,{"time":10717,"open":10718,"high":10719,"low":10720,"close":10721,"volume":10722},"2025-10-27",148.2632,152.3919,148.0242,149.7473,87250800,{"time":10724,"open":10725,"high":10726,"low":10727,"close":10728,"volume":10729},"2025-11-03",151.1817,151.5104,140.245,143.512,95497600,{"time":10731,"open":10732,"high":10733,"low":10734,"close":10735,"volume":10736},"2025-11-10",146.0769,147.4614,139.5925,143.507,96152600,{"time":10738,"open":10739,"high":10740,"low":10741,"close":10742,"volume":10743},"2025-11-17",142.1624,143.7162,133.2128,136.0615,190602600,{"time":10745,"open":10746,"high":10747,"low":10748,"close":10749,"volume":10750},"2025-11-24",136.9779,142.5707,136.1163,142.5459,61579200,{"time":10752,"open":10753,"high":10754,"low":10755,"close":10756,"volume":10757},"2025-12-01",141.1613,146.7293,140.728,146.0221,56812000,{"time":10759,"open":10760,"high":10761,"low":10762,"close":10763,"volume":10764},"2025-12-08",146.8488,148.6318,142.6953,143.1236,48854600,{"time":10766,"open":10767,"high":10768,"low":10769,"close":10770,"volume":10771},"2025-12-15",143.8507,144.0599,138.7708,144.03,66345300,{"time":10773,"open":10774,"high":10775,"low":10776,"close":10777,"volume":10778},"2025-12-22",145.655,146.6226,144.009,146.1737,25139800,{"time":10780,"open":10781,"high":10782,"low":10783,"close":10784,"volume":10785},"2025-12-29",144.9966,146.1638,143.0613,143.9492,41037600,{"time":10787,"open":10774,"high":10788,"low":10789,"close":10790,"volume":10791},"2026-01-05",147.0217,143.1511,145.7947,78941800,{"time":10793,"open":10794,"high":10795,"low":10796,"close":10797,"volume":4938},"2026-01-12",144.837,147.2112,142.9716,145.2659,{"time":10799,"open":10800,"high":10801,"low":10802,"close":10803,"volume":10804},"2026-01-19",142.7421,145.4754,141.2657,144.7372,75548100,{"time":10806,"open":10807,"high":10808,"low":10809,"close":10810,"volume":10811},"2026-01-26",144.9168,149.5355,142.6424,143.5302,86052800,{"time":10813,"open":10814,"high":10790,"low":10815,"close":10816,"volume":10817},"2026-02-02",143.181,134.7516,140.7869,172534400,{"time":10819,"open":10820,"high":10821,"low":10822,"close":10823,"volume":10824},"2026-02-09",140.2582,144.408,137.5946,139.2207,124891300,{"time":10826,"open":10827,"high":10828,"low":10829,"close":10830,"volume":10831},"2026-02-16",138.3029,141.7745,136.6869,140.5375,67876000,{"time":10833,"open":10834,"high":10835,"low":10836,"close":10837,"volume":10838},"2026-02-23",139.8392,142.9915,137.5547,138.4226,83042000,{"time":10840,"open":10841,"high":10842,"low":10843,"close":10844,"volume":10845},"2026-03-02",136.6968,140.9165,134.6618,136.9562,108610800,{"time":10847,"open":10848,"high":10849,"low":10850,"close":10851,"volume":10852},"2026-03-09",135.6394,141.2457,135.1307,136.4674,109183200,{"time":10854,"open":10855,"high":10856,"low":10857,"close":10858,"volume":10859},"2026-03-16",138.3827,139.929,133.9934,134.9611,86635200,{"time":10861,"open":10862,"high":10863,"low":10864,"close":10865,"volume":10866},"2026-03-23",137.3362,139.0342,129.4257,129.7653,83864600,{"time":1560,"open":10868,"high":10869,"low":10870,"close":10871,"volume":10872},131.1137,135.888,126.5291,135.828,67551600,{"time":10874,"open":10875,"high":10876,"low":10877,"close":10878,"volume":10879},"2026-04-06",136.3175,143.389,133.9503,142.4501,49637300,{"time":10881,"open":10882,"high":10883,"low":10884,"close":10885,"volume":10886},"2026-04-13",142.1605,154.6256,141.9607,154.1662,53621900,{"time":10888,"open":10889,"high":10890,"low":10891,"close":10892,"volume":10893},"2026-04-20",154.1162,160.209,152.8577,160.0292,57830500,{"time":10895,"open":10896,"high":10897,"low":10898,"close":10899,"volume":10900},"2026-04-27",159.8294,162.0967,155.974,161.6772,45162000,{"time":10902,"open":10903,"high":10904,"low":10905,"close":10906,"volume":10907},"2026-05-04",162.5162,175.3909,160.6884,175.311,54111900,{"time":10909,"open":10910,"high":10911,"low":10912,"close":10913,"volume":10914},"2026-05-11",175.9402,180.0054,170.9961,176.0501,62174300,{"time":10916,"open":10917,"high":10918,"low":10919,"close":10920,"volume":10921},"2026-05-18",177.4085,181.5136,170.6265,180.1752,69157400,{"time":10923,"open":10924,"high":10925,"low":10926,"close":10927,"volume":10928},"2026-05-25",182.9818,191.4018,182.3226,190.7925,50997000,{"time":10930,"open":10931,"high":10932,"low":10933,"close":10934,"volume":10935},"2026-06-01",192.091,198.4933,179.5859,180.0853,80684800,{"time":10937,"open":10938,"high":10939,"low":10940,"close":10941,"volume":10942},"2026-06-08",184.9994,186.8572,172.6741,184.5799,97881900,{"time":10944,"open":10945,"high":10946,"low":10947,"close":10948,"volume":10949},"2026-06-15",190.1433,192.021,185.0793,191.212,49672700,{"time":10951,"open":10952,"high":10953,"low":10954,"close":10955,"volume":10956},"2026-06-22",192.95,194.3,179.76,181.11,64922400,{"time":10958,"open":10959,"high":10960,"low":10961,"close":10962,"volume":10963},"2026-06-29",183.12,190.94,178.67,180.59,46720300,{"time":10965,"open":10966,"high":10967,"low":10968,"close":10969,"volume":10970},"2026-07-06",182.66,186.4,176.36,185.78,45624800,{"time":10972,"open":10973,"high":10974,"low":10975,"close":10976,"volume":10977},"2026-07-13",183.1,185.29,171.34,175.59,44954700,{"time":10979,"open":10980,"high":10981,"low":10982,"close":10983,"volume":10984},"2026-07-20",177.19,181.43,175.05,175.88,35419600,{"time":12,"open":10986,"high":10987,"low":10988,"close":13,"volume":10989},177.83,178.62,166.46,57043400,"Supabase",[10992,10996,10999,11002,11004,11007,11010,11012,11015,11017,11020,11022,11025,11028,11031,11034,11037,11039,11042,11044,11047,11050,11053,11056,11058,11061,11064,11067,11070,11073,11076,11079,11082,11084,11087,11090,11092,11095,11098,11100,11102,11105,11107,11110,11113,11116,11119,11121,11124,11127,11130,11132,11135,11137,11139,11142,11145,11148,11151,11154,11156,11159,11161,11164,11168,11171,11173,11176,11179,11182,11185,11188,11191,11193,11195,11198,11200,11203,11206,11209,11212,11215,11218,11220,11222,11225,11227,11230,11233,11236,11238,11241,11244,11247,11250,11253,11256,11258,11261,11264,11266,11269,11272,11275,11277,11279,11281,11283,11285,11287,11289,11291,11293,11296,11298,11301,11304,11307,11310,11312,11314,11317,11320,11323,11325,11327,11329,11331,11334,11337,11339,11342,11345,11347,11349,11352,11355,11358,11360,11363,11365,11368,11371,11374,11376,11379,11382,11385,11387,11390,11393,11396,11398,11401,11404,11406,11408,11410,11413,11416,11418,11421,11424,11427,11430,11433,11436,11439,11442,11445,11448,11451,11454,11457,11460,11463,11466,11469,11472,11475,11478,11481,11484,11487,11490,11493,11496,11499,11502,11505,11508,11511,11514,11517,11520,11523,11526,11529,11532,11535,11538,11541,11544,11547,11549,11552,11555,11558,11561,11564,11567,11570,11573],{"date":2861,"price":10993,"returns":10994,"isSignal":10},4.9,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},null,{"date":2868,"price":10997,"returns":10998,"isSignal":10},5.06,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2875,"price":11000,"returns":11001,"isSignal":10},5.12,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2881,"price":11000,"returns":11003,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2887,"price":11005,"returns":11006,"isSignal":10},5.1,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2894,"price":11008,"returns":11009,"isSignal":10},4.99,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2901,"price":10993,"returns":11011,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2908,"price":11013,"returns":11014,"isSignal":10},4.93,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2914,"price":11013,"returns":11016,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2921,"price":11018,"returns":11019,"isSignal":10},4.88,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2928,"price":1295,"returns":11021,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2934,"price":11023,"returns":11024,"isSignal":10},4.74,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2941,"price":11026,"returns":11027,"isSignal":10},4.6,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2947,"price":11029,"returns":11030,"isSignal":10},4.58,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2954,"price":11032,"returns":11033,"isSignal":10},4.57,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2960,"price":11035,"returns":11036,"isSignal":10},4.54,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2965,"price":11032,"returns":11038,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2970,"price":11040,"returns":11041,"isSignal":10},4.64,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2977,"price":11040,"returns":11043,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2982,"price":11045,"returns":11046,"isSignal":10},4.66,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2989,"price":11048,"returns":11049,"isSignal":10},4.69,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2994,"price":11051,"returns":11052,"isSignal":10},4.72,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":2999,"price":11054,"returns":11055,"isSignal":10},4.71,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3004,"price":1338,"returns":11057,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3009,"price":11059,"returns":11060,"isSignal":10},4.89,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3016,"price":11062,"returns":11063,"isSignal":10},5.02,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3022,"price":11065,"returns":11066,"isSignal":10},5.08,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3027,"price":11068,"returns":11069,"isSignal":10},5.19,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3033,"price":11071,"returns":11072,"isSignal":10},5.26,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3040,"price":11074,"returns":11075,"isSignal":10},5.31,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3046,"price":11077,"returns":11078,"isSignal":10},5.37,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3052,"price":11080,"returns":11081,"isSignal":10},5.43,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3058,"price":177,"returns":11083,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3065,"price":11085,"returns":11086,"isSignal":10},5.52,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3071,"price":11088,"returns":11089,"isSignal":10},5.55,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3078,"price":286,"returns":11091,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3084,"price":11093,"returns":11094,"isSignal":10},5.59,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3090,"price":11096,"returns":11097,"isSignal":10},5.56,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3095,"price":11085,"returns":11099,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3101,"price":11096,"returns":11101,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3107,"price":11103,"returns":11104,"isSignal":10},5.61,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1146,"price":1329,"returns":11106,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1166,"price":11108,"returns":11109,"isSignal":10},6.52,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3635,"price":11111,"returns":11112,"isSignal":10},6.49,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3641,"price":11114,"returns":11115,"isSignal":10},6.47,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3648,"price":11117,"returns":11118,"isSignal":10},6.46,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3654,"price":1329,"returns":11120,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3770,"price":11122,"returns":11123,"isSignal":10},7.11,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3775,"price":11125,"returns":11126,"isSignal":10},7.05,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3960,"price":11128,"returns":11129,"isSignal":10},7.54,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1186,"price":1236,"returns":11131,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1201,"price":11133,"returns":11134,"isSignal":10},7.3,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3984,"price":533,"returns":11136,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1217,"price":1339,"returns":11138,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":3995,"price":11140,"returns":11141,"isSignal":10},7.18,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1235,"price":11143,"returns":11144,"isSignal":10},7.12,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1252,"price":11146,"returns":11147,"isSignal":10},7.04,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1269,"price":11149,"returns":11150,"isSignal":10},7.03,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4016,"price":11152,"returns":11153,"isSignal":10},7.01,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4022,"price":11152,"returns":11155,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4028,"price":11157,"returns":11158,"isSignal":10},7.13,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4034,"price":533,"returns":11160,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4495,"price":11162,"returns":11163,"isSignal":10},9.37,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":58,"price":11165,"returns":11166,"isSignal":353,"signalType":11167},9.04,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},"STATISTICAL",{"date":1291,"price":11169,"returns":11170,"isSignal":10},8.79,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4513,"price":163,"returns":11172,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4519,"price":11174,"returns":11175,"isSignal":10},8.46,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4526,"price":11177,"returns":11178,"isSignal":10},8.42,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4533,"price":11180,"returns":11181,"isSignal":10},8.36,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4539,"price":11183,"returns":11184,"isSignal":10},8.25,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4546,"price":11186,"returns":11187,"isSignal":10},8.22,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4553,"price":11189,"returns":11190,"isSignal":10},8.2,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4560,"price":11189,"returns":11192,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4567,"price":1417,"returns":11194,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4574,"price":11196,"returns":11197,"isSignal":10},8.32,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4581,"price":11174,"returns":11199,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4634,"price":11201,"returns":11202,"isSignal":10},9.21,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4640,"price":11204,"returns":11205,"isSignal":10},9.1,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4647,"price":11207,"returns":11208,"isSignal":10},8.98,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4653,"price":11210,"returns":11211,"isSignal":10},8.76,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4660,"price":11213,"returns":11214,"isSignal":10},8.57,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4667,"price":11216,"returns":11217,"isSignal":10},8.44,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4672,"price":1150,"returns":11219,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4679,"price":1417,"returns":11221,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4685,"price":11223,"returns":11224,"isSignal":10},8.35,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4692,"price":11174,"returns":11226,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4698,"price":11228,"returns":11229,"isSignal":10},8.5,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4703,"price":11231,"returns":11232,"isSignal":10},8.53,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4709,"price":11234,"returns":11235,"isSignal":10},8.48,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4716,"price":11223,"returns":11237,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":76,"price":11239,"returns":11240,"isSignal":353,"signalType":11167},8.14,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4727,"price":11242,"returns":11243,"isSignal":10},7.96,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":97,"price":11245,"returns":11246,"isSignal":353,"signalType":11167},7.65,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":117,"price":11248,"returns":11249,"isSignal":353,"signalType":11167},7.22,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1306,"price":11251,"returns":11252,"isSignal":10},6.77,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":136,"price":11254,"returns":11255,"isSignal":353,"signalType":11167},6.33,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1328,"price":606,"returns":11257,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1346,"price":11259,"returns":11260,"isSignal":10},5.8,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":153,"price":11262,"returns":11263,"isSignal":353,"signalType":11167},5.72,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":176,"price":11085,"returns":11265,"isSignal":353,"signalType":11167},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1375,"price":11267,"returns":11268,"isSignal":10},5.53,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1394,"price":11270,"returns":11271,"isSignal":10},5.41,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4793,"price":11273,"returns":11274,"isSignal":10},5.38,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4800,"price":507,"returns":11276,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4807,"price":1316,"returns":11278,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4814,"price":11096,"returns":11280,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4821,"price":1086,"returns":11282,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4827,"price":286,"returns":11284,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4833,"price":11088,"returns":11286,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4840,"price":11267,"returns":11288,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4845,"price":11085,"returns":11290,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4852,"price":1007,"returns":11292,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4859,"price":11294,"returns":11295,"isSignal":10},5.49,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4866,"price":11080,"returns":11297,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4872,"price":11299,"returns":11300,"isSignal":10},5.35,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4878,"price":11302,"returns":11303,"isSignal":10},5.25,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4884,"price":11305,"returns":11306,"isSignal":10},5.23,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4891,"price":11308,"returns":11309,"isSignal":10},5.33,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4898,"price":11085,"returns":11311,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4905,"price":987,"returns":11313,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4912,"price":11315,"returns":11316,"isSignal":10},5.9,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4919,"price":11318,"returns":11319,"isSignal":10},6.05,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4926,"price":11321,"returns":11322,"isSignal":10},6.17,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4933,"price":834,"returns":11324,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4940,"price":834,"returns":11326,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4945,"price":834,"returns":11328,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4951,"price":1347,"returns":11330,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4957,"price":11332,"returns":11333,"isSignal":10},6.3,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4962,"price":11335,"returns":11336,"isSignal":10},6.4,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4969,"price":318,"returns":11338,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4976,"price":11340,"returns":11341,"isSignal":10},6.59,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4983,"price":11343,"returns":11344,"isSignal":10},6.61,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4988,"price":1329,"returns":11346,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":4994,"price":11343,"returns":11348,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5000,"price":11350,"returns":11351,"isSignal":10},6.72,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5006,"price":11353,"returns":11354,"isSignal":10},6.83,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5012,"price":11356,"returns":11357,"isSignal":10},6.97,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5019,"price":11157,"returns":11359,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5025,"price":11361,"returns":11362,"isSignal":10},7.21,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5032,"price":533,"returns":11364,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5038,"price":11366,"returns":11367,"isSignal":10},7.28,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5044,"price":11369,"returns":11370,"isSignal":10},7.35,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5697,"price":11372,"returns":11373,"isSignal":10},9.47,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5704,"price":11201,"returns":11375,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5711,"price":11377,"returns":11378,"isSignal":10},8.97,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5725,"price":11380,"returns":11381,"isSignal":10},8.75,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5730,"price":11383,"returns":11384,"isSignal":10},8.82,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":5749,"price":331,"returns":11386,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":198,"price":11388,"returns":11389,"isSignal":353,"signalType":11167},17.53,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7127,"price":11391,"returns":11392,"isSignal":10},16.97,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7229,"price":11394,"returns":11395,"isSignal":10},17.71,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7236,"price":1189,"returns":11397,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7243,"price":11399,"returns":11400,"isSignal":10},17.36,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7250,"price":11402,"returns":11403,"isSignal":10},17.08,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7256,"price":73,"returns":11405,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7263,"price":992,"returns":11407,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":7270,"price":906,"returns":11409,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":217,"price":11411,"returns":11412,"isSignal":353,"signalType":11167},28.46,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":236,"price":11414,"returns":11415,"isSignal":353,"signalType":11167},28.18,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1440,"price":1263,"returns":11417,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":8279,"price":11419,"returns":11420,"isSignal":10},27.55,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":8285,"price":11422,"returns":11423,"isSignal":10},27.65,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":8690,"price":11425,"returns":11426,"isSignal":10},41.7,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":8697,"price":11428,"returns":11429,"isSignal":10},38.83,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":256,"price":11431,"returns":11432,"isSignal":353,"signalType":11167},36.65,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":277,"price":11434,"returns":11435,"isSignal":353,"signalType":11167},63.26,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":297,"price":11437,"returns":11438,"isSignal":353,"signalType":11167},61.82,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1489,"price":11440,"returns":11441,"isSignal":10},61.61,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9489,"price":11443,"returns":11444,"isSignal":10},61.49,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9496,"price":11446,"returns":11447,"isSignal":10},60.64,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":315,"price":11449,"returns":11450,"isSignal":353,"signalType":11167},59.61,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9509,"price":11452,"returns":11453,"isSignal":10},59.76,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9516,"price":11455,"returns":11456,"isSignal":10},58.53,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9523,"price":11458,"returns":11459,"isSignal":10},57.9,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9530,"price":11461,"returns":11462,"isSignal":10},58.06,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9537,"price":11464,"returns":11465,"isSignal":10},59.21,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9544,"price":11467,"returns":11468,"isSignal":10},60.17,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9572,"price":11470,"returns":11471,"isSignal":10},65.19,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9579,"price":11473,"returns":11474,"isSignal":10},64.19,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9586,"price":11476,"returns":11477,"isSignal":10},63.22,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9593,"price":11479,"returns":11480,"isSignal":10},61.23,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9600,"price":11482,"returns":11483,"isSignal":10},59.02,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9607,"price":11485,"returns":11486,"isSignal":10},57.15,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9614,"price":11488,"returns":11489,"isSignal":10},56.01,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1512,"price":11491,"returns":11492,"isSignal":10},54.22,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9626,"price":11494,"returns":11495,"isSignal":10},53.84,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9633,"price":11497,"returns":11498,"isSignal":10},54.45,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9640,"price":11500,"returns":11501,"isSignal":10},54.66,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9647,"price":11503,"returns":11504,"isSignal":10},55.76,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9654,"price":11506,"returns":11507,"isSignal":10},57.1,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9660,"price":11509,"returns":11510,"isSignal":10},57.94,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9667,"price":11512,"returns":11513,"isSignal":10},58.46,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9673,"price":11515,"returns":11516,"isSignal":10},59.34,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9680,"price":11518,"returns":11519,"isSignal":10},58.82,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9687,"price":11521,"returns":11522,"isSignal":10},58.15,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9694,"price":11524,"returns":11525,"isSignal":10},57.33,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9701,"price":11527,"returns":11528,"isSignal":10},56.39,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9707,"price":11530,"returns":11531,"isSignal":10},56.37,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9714,"price":11533,"returns":11534,"isSignal":10},56.75,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9721,"price":11536,"returns":11537,"isSignal":10},57.83,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9728,"price":11539,"returns":11540,"isSignal":10},59.37,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9735,"price":11542,"returns":11543,"isSignal":10},60.74,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9742,"price":11545,"returns":11546,"isSignal":10},61.58,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9749,"price":293,"returns":11548,"isSignal":10},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9756,"price":11550,"returns":11551,"isSignal":10},62.29,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9763,"price":11553,"returns":11554,"isSignal":10},61.75,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9770,"price":11556,"returns":11557,"isSignal":10},62.02,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9776,"price":11559,"returns":11560,"isSignal":10},62.62,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":9783,"price":11562,"returns":11563,"isSignal":10},64.03,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":334,"price":11565,"returns":11566,"isSignal":353,"signalType":11167},94.78,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":11,"price":11568,"returns":11569,"isSignal":353,"signalType":11167},92.62,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":10523,"price":11571,"returns":11572,"isSignal":10},90.7,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1542,"price":11574,"returns":11575,"isSignal":10},90.19,{"1m":10995,"3m":10995,"6m":10995,"1y":10995},[11577,11580,11582,11584,11586,11588,11590,11592,11594,11596,11598,11600,11602,11604,11606,11608,11610,11612,11614,11616,11618,11620,11622,11624,11626,11628,11630,11632,11634,11636,11638,11640,11642,11644,11646,11648,11650,11652,11654,11656,11658,11660,11662,11664,11666,11668,11670,11672,11674,11676,11678,11680,11682,11684,11686,11688,11690,11692,11694,11696,11698,11700,11702,11704,11706,11708,11710,11712,11714,11716,11718,11720,11722,11724,11726,11728],{"date":469,"price":2193,"returns":11578,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},"OSCILLATOR",{"date":483,"price":2199,"returns":11581,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":497,"price":2205,"returns":11583,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":511,"price":2211,"returns":11585,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":524,"price":2216,"returns":11587,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":537,"price":2222,"returns":11589,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":551,"price":2228,"returns":11591,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":565,"price":2232,"returns":11593,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":579,"price":2237,"returns":11595,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":593,"price":2243,"returns":11597,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":609,"price":2249,"returns":11599,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":623,"price":2255,"returns":11601,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":637,"price":2261,"returns":11603,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":651,"price":2267,"returns":11605,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":665,"price":2320,"returns":11607,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":680,"price":2326,"returns":11609,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":695,"price":2332,"returns":11611,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":709,"price":2338,"returns":11613,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":722,"price":2344,"returns":11615,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":736,"price":2350,"returns":11617,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":749,"price":2481,"returns":11619,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":765,"price":2487,"returns":11621,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":781,"price":2493,"returns":11623,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":798,"price":2499,"returns":11625,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":815,"price":2504,"returns":11627,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":831,"price":2627,"returns":11629,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":845,"price":2689,"returns":11631,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":861,"price":2695,"returns":11633,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":878,"price":2696,"returns":11635,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":893,"price":2720,"returns":11637,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":913,"price":2726,"returns":11639,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":931,"price":2732,"returns":11641,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":949,"price":2738,"returns":11643,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":967,"price":2744,"returns":11645,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":986,"price":2749,"returns":11647,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1006,"price":2755,"returns":11649,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1027,"price":2761,"returns":11651,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1043,"price":2767,"returns":11653,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1058,"price":2773,"returns":11655,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1077,"price":2778,"returns":11657,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1095,"price":2815,"returns":11659,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1112,"price":2821,"returns":11661,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1128,"price":2827,"returns":11663,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1146,"price":3626,"returns":11665,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1166,"price":3627,"returns":11667,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1186,"price":3975,"returns":11669,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1201,"price":2683,"returns":11671,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1217,"price":3992,"returns":11673,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1235,"price":4002,"returns":11675,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1252,"price":4007,"returns":11677,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1269,"price":4012,"returns":11679,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":58,"price":4503,"returns":11681,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1291,"price":4509,"returns":11683,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1306,"price":4748,"returns":11685,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":136,"price":4754,"returns":11687,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1328,"price":4760,"returns":11689,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1346,"price":4766,"returns":11691,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":153,"price":4771,"returns":11693,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":176,"price":4777,"returns":11695,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1375,"price":4783,"returns":11697,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1394,"price":4789,"returns":11699,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1414,"price":6129,"returns":11701,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":217,"price":8263,"returns":11703,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":236,"price":8269,"returns":11705,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1440,"price":8275,"returns":11707,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":256,"price":8706,"returns":11709,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1464,"price":9418,"returns":11711,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":277,"price":9473,"returns":11713,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":297,"price":9479,"returns":11715,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1489,"price":9485,"returns":11717,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":315,"price":9505,"returns":11719,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1512,"price":9622,"returns":11721,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":334,"price":10513,"returns":11723,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":11,"price":10519,"returns":11725,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1542,"price":10532,"returns":11727,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},{"date":1560,"price":10870,"returns":11729,"isSignal":353,"signalType":11579},{"1m":10995,"3m":10995,"6m":10995,"1y":10995},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]