[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7A6goDEIQjB5I3_6-26WAVX4xzn0QF1oqh6PnOVtAlQ":3,"$f5r5zzCvGDH5Ah1gt6_rlIiqHni8dRupbHUnH5CC3nL4":1005},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":53,"signals":57,"strategies":458,"isLive":457},"DIA","SPDR Dow Jones Industrial Average","다우 30","약세 전환",2,1,false,"2025-04-07","2026-07-27",524.32,1.07,21,{"1m":17,"3m":23,"6m":29,"1y":35,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},4.4,5.5,76,8.3,3.2,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},4.8,7.6,67,14.3,8.2,{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},5.4,4.6,57,18.3,15,{"avg":36,"median":37,"positiveRate":26,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},17.9,21.8,27.3,37.5,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},27,30.8,75,20,35.3,51.1,{"avg":48,"median":49,"positiveRate":50,"samples":44,"avgMaxReturn":51,"avgPeakWeeks":52},34.4,37.2,70,41.4,72,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":10,"active":10},44.1,{"active":10},[58,81,101,118,133,149,165,179,195,213,232,251,274,295,317,338,357,378,398,420,441],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":74,"partial":80},"2002-07-22",48.94,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},7.22,2.65,-0.72,14.6,31.88,25.47,{"1m":69,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},9.97,10.23,15.42,32.99,34.45,{"1m":75,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},4,19,47,78,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":84,"maxReturns":91,"peakWeeks":96,"partial":100},"2002-10-07",46.83,{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},8.1,12.08,5.24,25.84,36.8,32.82,{"1m":92,"3m":93,"6m":93,"1y":94,"18m":95,"2y":95},11.74,15.2,26.63,40.51,{"1m":75,"3m":97,"6m":97,"1y":98,"18m":99,"2y":99},8,52,71,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":104,"maxReturns":111,"peakWeeks":114,"partial":117},"2008-01-21",81.18,{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},1.51,6,-6.29,-32.23,-22.15,-11.86,{"1m":112,"3m":113,"6m":21,"1y":21,"18m":21,"2y":21},4.44,6.42,{"1m":9,"3m":115,"6m":116,"1y":116,"18m":116,"2y":116},13,17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":119,"price":120,"returns":121,"maxReturns":128,"peakWeeks":130,"partial":132},"2008-06-23",76.16,{"1m":122,"3m":123,"6m":124,"1y":125,"18m":126,"2y":127},-0.11,-1.39,-23.82,-23.25,-2.94,-4.94,{"1m":129,"3m":24,"6m":24,"1y":24,"18m":24,"2y":24},3.16,{"1m":75,"3m":131,"6m":131,"1y":131,"18m":131,"2y":131},7,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":134,"price":135,"returns":136,"maxReturns":143,"peakWeeks":146,"partial":148},"2008-06-30",75.89,{"1m":137,"3m":138,"6m":139,"1y":140,"18m":141,"2y":142},0.21,-8.11,-18.93,-24.14,-3.45,-9.14,{"1m":144,"3m":145,"6m":145,"1y":145,"18m":145,"2y":145},3.54,5.18,{"1m":147,"3m":106,"6m":106,"1y":106,"18m":106,"2y":106},3,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":150,"price":151,"returns":152,"maxReturns":159,"peakWeeks":162,"partial":164},"2008-07-07",74.51,{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},5.51,-24.05,-21.15,-24.18,0.26,-2.46,{"1m":160,"3m":161,"6m":161,"1y":161,"18m":161,"2y":161},6.14,7.12,{"1m":75,"3m":163,"6m":163,"1y":163,"18m":163,"2y":163},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":166,"price":167,"returns":168,"maxReturns":175,"peakWeeks":177,"partial":178},"2008-07-14",77.27,{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},1.59,-23.32,-26.89,-21.37,-3.41,-6.88,{"1m":176,"3m":176,"6m":176,"1y":176,"18m":176,"2y":176},3.29,{"1m":75,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":182,"maxReturns":189,"peakWeeks":192,"partial":194},"2008-09-15",76.74,{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},-22.79,-24.13,-34.77,-10.72,-1.08,-0.99,{"1m":190,"3m":190,"6m":190,"1y":190,"18m":190,"2y":191},0.36,3.83,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":193},84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":196,"price":197,"returns":198,"maxReturns":205,"peakWeeks":210,"partial":212},"2008-09-29",69.74,{"1m":199,"3m":200,"6m":201,"1y":202,"18m":203,"2y":204},-9.24,-11.78,-20.89,-5,10.82,11.27,{"1m":206,"3m":206,"6m":206,"1y":207,"18m":208,"2y":209},-1.71,-0.69,11.13,14.26,{"1m":9,"3m":9,"6m":9,"1y":211,"18m":78,"2y":79},51,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":216,"maxReturns":223,"peakWeeks":228,"partial":231},"2008-10-06",56.59,{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},7.8,3.82,-1.63,21.79,37.54,39.44,{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},17.97,22.37,37.56,40.8,{"1m":9,"3m":9,"6m":9,"1y":229,"18m":78,"2y":230},50,81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":233,"price":234,"returns":235,"maxReturns":242,"peakWeeks":248,"partial":250},"2008-11-17",54.76,{"1m":236,"3m":237,"6m":238,"1y":239,"18m":240,"2y":241},6.31,-7.57,4.62,32.22,32.12,47.11,{"1m":243,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},12.23,13.21,33.57,45.5,50.07,{"1m":147,"3m":131,"6m":131,"1y":98,"18m":43,"2y":249},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":252,"price":253,"returns":254,"maxReturns":261,"peakWeeks":268,"partial":273},"2009-02-16",50.62,{"1m":255,"3m":256,"6m":257,"1y":258,"18m":259,"2y":260},-1.11,13.19,30.87,45,44.28,77.04,{"1m":262,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},2.93,17.42,31.12,49.14,57.41,77.1,{"1m":75,"3m":115,"6m":269,"1y":270,"18m":271,"2y":272},26,48,62,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":277,"maxReturns":283,"peakWeeks":290,"partial":294},"2009-02-23",48.58,{"1m":70,"3m":278,"6m":279,"1y":280,"18m":281,"2y":282},21.52,37.15,50.08,49.51,80.8,{"1m":284,"3m":285,"6m":286,"1y":287,"18m":288,"2y":289},12.34,22.35,38.93,55.4,64.01,84.53,{"1m":75,"3m":291,"6m":269,"1y":77,"18m":292,"2y":293},12,61,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":296,"price":297,"returns":298,"maxReturns":305,"peakWeeks":312,"partial":316},"2009-03-02",45.66,{"1m":299,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},20.83,33.12,44.22,63.5,63.79,92.91,{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},21.73,34.09,47.83,65.35,74.52,96.36,{"1m":75,"3m":115,"6m":313,"1y":314,"18m":315,"2y":249},25,46,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":318,"price":319,"returns":320,"maxReturns":327,"peakWeeks":334,"partial":337},"2015-08-24",134,{"1m":321,"3m":322,"6m":323,"1y":324,"18m":325,"2y":326},-1.88,7.56,1.2,13.3,29.66,37.49,{"1m":328,"3m":329,"6m":330,"1y":331,"18m":332,"2y":333},1.87,8.24,8.25,14.78,29.8,39.45,{"1m":147,"3m":335,"6m":336,"1y":211,"18m":78,"2y":249},10,14,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":339,"price":340,"returns":341,"maxReturns":348,"peakWeeks":355,"partial":356},"2018-12-17",194.8,{"1m":342,"3m":343,"6m":344,"1y":345,"18m":346,"2y":347},10.32,14.41,20.52,29.82,19.49,40.77,{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":354},10.48,17.48,21.36,30.09,35.09,41.38,{"1m":75,"3m":335,"6m":269,"1y":98,"18m":315,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":358,"price":359,"returns":360,"maxReturns":367,"peakWeeks":374,"partial":377},"2018-12-24",200.36,{"1m":361,"3m":362,"6m":363,"1y":364,"18m":365,"2y":366},7.41,13.06,16.63,27.05,12.39,36.92,{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},7.92,14.23,17.99,27.28,31.34,37.46,{"1m":75,"3m":375,"6m":313,"1y":98,"18m":376,"2y":293},9,59,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":379,"price":380,"returns":381,"maxReturns":388,"peakWeeks":395,"partial":397},"2020-03-09",207.01,{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},2.47,11.22,20.74,44.39,53.74,47.59,{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},3.79,19.73,27.4,44.47,57.85,64.88,{"1m":75,"3m":115,"6m":313,"1y":98,"18m":43,"2y":396},95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":399,"price":400,"returns":401,"maxReturns":408,"peakWeeks":415,"partial":419},"2020-03-16",171.66,{"1m":402,"3m":403,"6m":404,"1y":405,"18m":406,"2y":407},26.4,35.59,45.65,73.26,85.22,87.66,{"1m":409,"3m":410,"6m":411,"1y":412,"18m":413,"2y":414},26.52,44.38,53.63,76.54,90.36,98.83,{"1m":75,"3m":291,"6m":416,"1y":98,"18m":417,"2y":418},24,74,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":421,"price":422,"returns":423,"maxReturns":429,"peakWeeks":435,"partial":440},"2020-03-23",193.53,{"1m":424,"3m":425,"6m":426,"1y":427,"18m":309,"2y":428},9.99,16.35,26.94,55.85,67.1,{"1m":430,"3m":431,"6m":432,"1y":215,"18m":433,"2y":434},12.22,28.07,36.27,68.85,76.36,{"1m":147,"3m":436,"6m":437,"1y":211,"18m":438,"2y":439},11,23,73,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":442,"returns":443,"maxReturns":448,"peakWeeks":453,"partial":456},394.16,{"1m":444,"3m":203,"6m":445,"1y":446,"18m":447,"2y":447},2.67,14.08,21.1,33.02,{"1m":449,"3m":450,"6m":224,"1y":451,"18m":452,"2y":452},3.99,12.14,27.25,35.07,{"1m":75,"3m":291,"6m":313,"1y":454,"18m":455,"2y":455},44,65,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":457,"2y":457},true,{"statistical":459,"oscillator":575},{"name":460,"marker":461,"events":462,"summary":568},"Signal A","노란색 A",[463,468,473,478,483,488,493,498,503,508,513,518,523,528,533,538,543,548,553,558,563],{"date":59,"price":60,"returns":464,"maxReturns":465,"peakWeeks":466,"partial":467},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":75,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":469,"maxReturns":470,"peakWeeks":471,"partial":472},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":93,"6m":93,"1y":94,"18m":95,"2y":95},{"1m":75,"3m":97,"6m":97,"1y":98,"18m":99,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":474,"maxReturns":475,"peakWeeks":476,"partial":477},{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":112,"3m":113,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":115,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":119,"price":120,"returns":479,"maxReturns":480,"peakWeeks":481,"partial":482},{"1m":122,"3m":123,"6m":124,"1y":125,"18m":126,"2y":127},{"1m":129,"3m":24,"6m":24,"1y":24,"18m":24,"2y":24},{"1m":75,"3m":131,"6m":131,"1y":131,"18m":131,"2y":131},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":134,"price":135,"returns":484,"maxReturns":485,"peakWeeks":486,"partial":487},{"1m":137,"3m":138,"6m":139,"1y":140,"18m":141,"2y":142},{"1m":144,"3m":145,"6m":145,"1y":145,"18m":145,"2y":145},{"1m":147,"3m":106,"6m":106,"1y":106,"18m":106,"2y":106},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":150,"price":151,"returns":489,"maxReturns":490,"peakWeeks":491,"partial":492},{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},{"1m":160,"3m":161,"6m":161,"1y":161,"18m":161,"2y":161},{"1m":75,"3m":163,"6m":163,"1y":163,"18m":163,"2y":163},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":166,"price":167,"returns":494,"maxReturns":495,"peakWeeks":496,"partial":497},{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},{"1m":176,"3m":176,"6m":176,"1y":176,"18m":176,"2y":176},{"1m":75,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":180,"price":181,"returns":499,"maxReturns":500,"peakWeeks":501,"partial":502},{"1m":183,"3m":184,"6m":185,"1y":186,"18m":187,"2y":188},{"1m":190,"3m":190,"6m":190,"1y":190,"18m":190,"2y":191},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":193},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":196,"price":197,"returns":504,"maxReturns":505,"peakWeeks":506,"partial":507},{"1m":199,"3m":200,"6m":201,"1y":202,"18m":203,"2y":204},{"1m":206,"3m":206,"6m":206,"1y":207,"18m":208,"2y":209},{"1m":9,"3m":9,"6m":9,"1y":211,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":214,"price":215,"returns":509,"maxReturns":510,"peakWeeks":511,"partial":512},{"1m":217,"3m":218,"6m":219,"1y":220,"18m":221,"2y":222},{"1m":224,"3m":224,"6m":224,"1y":225,"18m":226,"2y":227},{"1m":9,"3m":9,"6m":9,"1y":229,"18m":78,"2y":230},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":233,"price":234,"returns":514,"maxReturns":515,"peakWeeks":516,"partial":517},{"1m":236,"3m":237,"6m":238,"1y":239,"18m":240,"2y":241},{"1m":243,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":147,"3m":131,"6m":131,"1y":98,"18m":43,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":252,"price":253,"returns":519,"maxReturns":520,"peakWeeks":521,"partial":522},{"1m":255,"3m":256,"6m":257,"1y":258,"18m":259,"2y":260},{"1m":262,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":75,"3m":115,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":275,"price":276,"returns":524,"maxReturns":525,"peakWeeks":526,"partial":527},{"1m":70,"3m":278,"6m":279,"1y":280,"18m":281,"2y":282},{"1m":284,"3m":285,"6m":286,"1y":287,"18m":288,"2y":289},{"1m":75,"3m":291,"6m":269,"1y":77,"18m":292,"2y":293},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":296,"price":297,"returns":529,"maxReturns":530,"peakWeeks":531,"partial":532},{"1m":299,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":75,"3m":115,"6m":313,"1y":314,"18m":315,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":318,"price":319,"returns":534,"maxReturns":535,"peakWeeks":536,"partial":537},{"1m":321,"3m":322,"6m":323,"1y":324,"18m":325,"2y":326},{"1m":328,"3m":329,"6m":330,"1y":331,"18m":332,"2y":333},{"1m":147,"3m":335,"6m":336,"1y":211,"18m":78,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":339,"price":340,"returns":539,"maxReturns":540,"peakWeeks":541,"partial":542},{"1m":342,"3m":343,"6m":344,"1y":345,"18m":346,"2y":347},{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":354},{"1m":75,"3m":335,"6m":269,"1y":98,"18m":315,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":358,"price":359,"returns":544,"maxReturns":545,"peakWeeks":546,"partial":547},{"1m":361,"3m":362,"6m":363,"1y":364,"18m":365,"2y":366},{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},{"1m":75,"3m":375,"6m":313,"1y":98,"18m":376,"2y":293},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":379,"price":380,"returns":549,"maxReturns":550,"peakWeeks":551,"partial":552},{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},{"1m":75,"3m":115,"6m":313,"1y":98,"18m":43,"2y":396},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":399,"price":400,"returns":554,"maxReturns":555,"peakWeeks":556,"partial":557},{"1m":402,"3m":403,"6m":404,"1y":405,"18m":406,"2y":407},{"1m":409,"3m":410,"6m":411,"1y":412,"18m":413,"2y":414},{"1m":75,"3m":291,"6m":416,"1y":98,"18m":417,"2y":418},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":421,"price":422,"returns":559,"maxReturns":560,"peakWeeks":561,"partial":562},{"1m":424,"3m":425,"6m":426,"1y":427,"18m":309,"2y":428},{"1m":430,"3m":431,"6m":432,"1y":215,"18m":433,"2y":434},{"1m":147,"3m":436,"6m":437,"1y":211,"18m":438,"2y":439},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":442,"returns":564,"maxReturns":565,"peakWeeks":566,"partial":567},{"1m":444,"3m":203,"6m":445,"1y":446,"18m":447,"2y":447},{"1m":449,"3m":450,"6m":224,"1y":451,"18m":452,"2y":452},{"1m":75,"3m":291,"6m":313,"1y":454,"18m":455,"2y":455},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":457,"2y":457},{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},{"avg":36,"median":37,"positiveRate":26,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":50,"samples":44,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":576,"marker":577,"events":578,"summary":976},"Signal B","보라색 B",[579,596,614,628,644,659,675,691,709,727,746,766,771,789,809,814,831,836,841,846,851,868,885,890,895,914,932,937,942,947,952,971],{"date":580,"price":581,"returns":582,"maxReturns":589,"peakWeeks":594,"partial":595},"1998-08-31",42.81,{"1m":583,"3m":584,"6m":585,"1y":586,"18m":587,"2y":588},1.81,18.08,28.01,47.02,38.04,50.52,{"1m":590,"3m":591,"6m":592,"1y":593,"18m":427,"2y":427},6.65,22.77,28.3,50.24,{"1m":147,"3m":291,"6m":269,"1y":211,"18m":99,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":597,"price":598,"returns":599,"maxReturns":606,"peakWeeks":612,"partial":613},"1998-09-07",43.84,{"1m":600,"3m":601,"6m":602,"1y":603,"18m":604,"2y":605},0.73,12.09,26.31,42.29,29.21,46.42,{"1m":607,"3m":608,"6m":609,"1y":610,"18m":611,"2y":611},4.15,19.9,27.87,46.72,52.2,{"1m":8,"3m":436,"6m":269,"1y":229,"18m":50,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":615,"price":616,"returns":617,"maxReturns":624,"peakWeeks":626,"partial":627},"2001-03-19",55.07,{"1m":618,"3m":619,"6m":620,"1y":621,"18m":622,"2y":623},11.26,11.86,-12.43,11.16,-14.24,-7.32,{"1m":625,"3m":346,"6m":346,"1y":346,"18m":346,"2y":346},12.75,{"1m":75,"3m":375,"6m":375,"1y":375,"18m":375,"2y":375},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":629,"price":630,"returns":631,"maxReturns":637,"peakWeeks":642,"partial":643},"2001-09-10",56.05,{"1m":632,"3m":633,"6m":634,"1y":110,"18m":635,"2y":636},-2.74,2.71,11.23,-15.65,2.51,{"1m":638,"3m":639,"6m":640,"1y":641,"18m":641,"2y":641},-1.75,6.2,11.84,11.97,{"1m":75,"3m":291,"6m":313,"1y":41,"18m":41,"2y":41},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":645,"price":646,"returns":647,"maxReturns":653,"peakWeeks":657,"partial":658},"2001-09-17",48.23,{"1m":648,"3m":649,"6m":426,"1y":650,"18m":651,"2y":652},11.11,21.94,-2.07,5.83,21.16,{"1m":654,"3m":655,"6m":656,"1y":656,"18m":656,"2y":656},14.95,23.43,30.13,{"1m":75,"3m":436,"6m":269,"1y":269,"18m":269,"2y":269},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":660,"price":661,"returns":662,"maxReturns":669,"peakWeeks":673,"partial":674},"2001-09-24",51.46,{"1m":663,"3m":664,"6m":665,"1y":666,"18m":667,"2y":668},7.91,15.03,18.37,-11.47,-4.97,9.82,{"1m":670,"3m":671,"6m":672,"1y":672,"18m":672,"2y":672},8.89,15.91,21.95,{"1m":75,"3m":115,"6m":313,"1y":313,"18m":313,"2y":313},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":676,"price":677,"returns":678,"maxReturns":685,"peakWeeks":689,"partial":690},"2001-10-01",53.07,{"1m":679,"3m":680,"6m":681,"1y":682,"18m":683,"2y":684},2.62,13.36,13.92,-15.15,-6.36,9.47,{"1m":686,"3m":687,"6m":688,"1y":688,"18m":688,"2y":688},5.58,13.5,18.25,{"1m":147,"3m":115,"6m":416,"1y":416,"18m":416,"2y":416},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":692,"price":693,"returns":694,"maxReturns":701,"peakWeeks":706,"partial":708},"2002-06-24",54.56,{"1m":695,"3m":696,"6m":697,"1y":698,"18m":699,"2y":700},-10.31,-16.5,-9.31,-0.71,15.32,17.21,{"1m":702,"3m":702,"6m":702,"1y":703,"18m":704,"2y":705},1.79,3.52,15.99,20.59,{"1m":8,"3m":8,"6m":8,"1y":211,"18m":78,"2y":707},86,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":710,"price":711,"returns":712,"maxReturns":719,"peakWeeks":724,"partial":726},"2002-07-01",55.53,{"1m":713,"3m":714,"6m":715,"1y":716,"18m":717,"2y":718},-11.5,-18.91,-7.23,-1.54,14.52,14.04,{"1m":720,"3m":720,"6m":720,"1y":721,"18m":722,"2y":723},0.02,1.72,15.72,18.49,{"1m":9,"3m":9,"6m":9,"1y":229,"18m":78,"2y":725},85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":728,"price":46,"returns":729,"maxReturns":736,"peakWeeks":743,"partial":745},"2002-07-08",{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},1.27,-8.36,2.72,7.82,24.83,23.14,{"1m":737,"3m":738,"6m":739,"1y":740,"18m":741,"2y":742},2.01,5.33,5.57,10.55,26.47,28.77,{"1m":75,"3m":106,"6m":15,"1y":744,"18m":78,"2y":193},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":747,"price":748,"returns":749,"maxReturns":756,"peakWeeks":763,"partial":765},"2002-07-15",47.26,{"1m":750,"3m":751,"6m":752,"1y":753,"18m":754,"2y":755},9.8,4.38,8.77,17.31,36.91,32.39,{"1m":757,"3m":758,"6m":759,"1y":760,"18m":761,"2y":762},11.19,13.89,14.15,19.53,36.97,39.24,{"1m":75,"3m":163,"6m":44,"1y":270,"18m":78,"2y":764},83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":59,"price":60,"returns":767,"maxReturns":768,"peakWeeks":769,"partial":770},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":75,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":772,"price":773,"returns":774,"maxReturns":780,"peakWeeks":786,"partial":788},"2002-07-29",49.15,{"1m":775,"3m":776,"6m":777,"1y":625,"18m":778,"2y":779},4.12,3.02,-1.82,30.36,27.36,{"1m":781,"3m":781,"6m":782,"1y":783,"18m":784,"2y":785},9.51,9.76,15.18,33.03,33.88,{"1m":147,"3m":147,"6m":787,"1y":98,"18m":78,"2y":230},18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":790,"price":791,"returns":792,"maxReturns":799,"peakWeeks":805,"partial":808},"2002-08-05",51.75,{"1m":793,"3m":794,"6m":795,"1y":796,"18m":797,"2y":798},-3.4,-2.17,-9.04,7.55,24.91,16.95,{"1m":800,"3m":800,"6m":801,"1y":802,"18m":803,"2y":804},4.01,4.25,9.39,26.34,27.16,{"1m":8,"3m":8,"6m":116,"1y":211,"18m":806,"2y":807},77,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":810,"maxReturns":811,"peakWeeks":812,"partial":813},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":93,"6m":93,"1y":94,"18m":95,"2y":95},{"1m":75,"3m":97,"6m":97,"1y":98,"18m":99,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":815,"price":816,"returns":817,"maxReturns":823,"peakWeeks":829,"partial":830},"2003-03-10",47.28,{"1m":818,"3m":819,"6m":278,"1y":820,"18m":821,"2y":822},4.23,16.46,32.51,34.71,42.41,{"1m":824,"3m":825,"6m":826,"1y":827,"18m":827,"2y":828},8.29,17.88,23.36,39.17,45.04,{"1m":75,"3m":115,"6m":313,"1y":744,"18m":744,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":832,"maxReturns":833,"peakWeeks":834,"partial":835},{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":112,"3m":113,"6m":21,"1y":21,"18m":21,"2y":21},{"1m":9,"3m":115,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":134,"price":135,"returns":837,"maxReturns":838,"peakWeeks":839,"partial":840},{"1m":137,"3m":138,"6m":139,"1y":140,"18m":141,"2y":142},{"1m":144,"3m":145,"6m":145,"1y":145,"18m":145,"2y":145},{"1m":147,"3m":106,"6m":106,"1y":106,"18m":106,"2y":106},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":150,"price":151,"returns":842,"maxReturns":843,"peakWeeks":844,"partial":845},{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},{"1m":160,"3m":161,"6m":161,"1y":161,"18m":161,"2y":161},{"1m":75,"3m":163,"6m":163,"1y":163,"18m":163,"2y":163},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":166,"price":167,"returns":847,"maxReturns":848,"peakWeeks":849,"partial":850},{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},{"1m":176,"3m":176,"6m":176,"1y":176,"18m":176,"2y":176},{"1m":75,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":852,"price":853,"returns":854,"maxReturns":861,"peakWeeks":866,"partial":867},"2008-10-20",56.24,{"1m":855,"3m":856,"6m":857,"1y":858,"18m":859,"2y":860},-2.63,-2.19,-1.05,24.08,40.89,41.95,{"1m":862,"3m":862,"6m":862,"1y":863,"18m":864,"2y":865},16.14,25.78,40.99,43.04,{"1m":8,"3m":8,"6m":8,"1y":98,"18m":78,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":869,"price":870,"returns":871,"maxReturns":878,"peakWeeks":883,"partial":884},"2008-10-27",63.29,{"1m":872,"3m":873,"6m":874,"1y":875,"18m":876,"2y":877},-5.13,-13.55,-10.51,7.2,23.13,26.09,{"1m":879,"3m":879,"6m":879,"1y":880,"18m":881,"2y":882},3.21,11.78,25.9,27.5,{"1m":9,"3m":9,"6m":9,"1y":211,"18m":78,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":233,"price":234,"returns":886,"maxReturns":887,"peakWeeks":888,"partial":889},{"1m":236,"3m":237,"6m":238,"1y":239,"18m":240,"2y":241},{"1m":243,"3m":244,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":147,"3m":131,"6m":131,"1y":98,"18m":43,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":296,"price":297,"returns":891,"maxReturns":892,"peakWeeks":893,"partial":894},{"1m":299,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":75,"3m":115,"6m":313,"1y":314,"18m":315,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":896,"price":897,"returns":898,"maxReturns":904,"peakWeeks":911,"partial":913},"2009-03-09",49.65,{"1m":899,"3m":900,"6m":353,"1y":901,"18m":902,"2y":903},12.12,22.97,51.28,50.89,75.85,{"1m":905,"3m":906,"6m":907,"1y":908,"18m":909,"2y":910},12.16,23.96,35.94,52.04,60.48,80.55,{"1m":75,"3m":115,"6m":416,"1y":258,"18m":376,"2y":912},101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":915,"price":916,"returns":917,"maxReturns":924,"peakWeeks":930,"partial":931},"2015-08-17",132.45,{"1m":918,"3m":919,"6m":920,"1y":921,"18m":922,"2y":923},-0.33,8.92,0.8,15.56,29.88,38.13,{"1m":925,"3m":781,"6m":926,"1y":927,"18m":928,"2y":929},3.06,9.52,16.12,30.06,41.07,{"1m":75,"3m":436,"6m":34,"1y":98,"18m":78,"2y":293},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":318,"price":319,"returns":933,"maxReturns":934,"peakWeeks":935,"partial":936},{"1m":321,"3m":322,"6m":323,"1y":324,"18m":325,"2y":326},{"1m":328,"3m":329,"6m":330,"1y":331,"18m":332,"2y":333},{"1m":147,"3m":335,"6m":336,"1y":211,"18m":78,"2y":249},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":339,"price":340,"returns":938,"maxReturns":939,"peakWeeks":940,"partial":941},{"1m":342,"3m":343,"6m":344,"1y":345,"18m":346,"2y":347},{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":354},{"1m":75,"3m":335,"6m":269,"1y":98,"18m":315,"2y":272},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":358,"price":359,"returns":943,"maxReturns":944,"peakWeeks":945,"partial":946},{"1m":361,"3m":362,"6m":363,"1y":364,"18m":365,"2y":366},{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},{"1m":75,"3m":375,"6m":313,"1y":98,"18m":376,"2y":293},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":421,"price":422,"returns":948,"maxReturns":949,"peakWeeks":950,"partial":951},{"1m":424,"3m":425,"6m":426,"1y":427,"18m":309,"2y":428},{"1m":430,"3m":431,"6m":432,"1y":215,"18m":433,"2y":434},{"1m":147,"3m":436,"6m":437,"1y":211,"18m":438,"2y":439},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":953,"price":954,"returns":955,"maxReturns":961,"peakWeeks":968,"partial":970},"2022-05-23",308.97,{"1m":956,"3m":957,"6m":958,"1y":959,"18m":782,"2y":960},-4.92,-2.3,4.48,1.65,22.26,{"1m":962,"3m":963,"6m":964,"1y":965,"18m":966,"2y":967},0.27,3.6,4.57,5.91,9.92,25.42,{"1m":9,"3m":291,"6m":269,"1y":969,"18m":271,"2y":272},29,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":442,"returns":972,"maxReturns":973,"peakWeeks":974,"partial":975},{"1m":444,"3m":203,"6m":445,"1y":446,"18m":447,"2y":447},{"1m":449,"3m":450,"6m":224,"1y":451,"18m":452,"2y":452},{"1m":75,"3m":291,"6m":313,"1y":454,"18m":455,"2y":455},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":457,"2y":457},{"1m":977,"3m":982,"6m":986,"1y":991,"18m":995,"2y":1000},{"avg":978,"median":979,"positiveRate":52,"samples":980,"avgMaxReturn":981,"avgPeakWeeks":22},3.3,2.6,32,7.3,{"avg":18,"median":983,"positiveRate":984,"samples":980,"avgMaxReturn":985,"avgPeakWeeks":21},6.8,66,12.6,{"avg":987,"median":31,"positiveRate":988,"samples":980,"avgMaxReturn":989,"avgPeakWeeks":990},6.4,63,15.6,16.8,{"avg":115,"median":115,"positiveRate":992,"samples":980,"avgMaxReturn":993,"avgPeakWeeks":994},69,22.8,39.7,{"avg":996,"median":997,"positiveRate":806,"samples":998,"avgMaxReturn":42,"avgPeakWeeks":999},20.3,24.8,31,55.1,{"avg":1001,"median":1002,"positiveRate":193,"samples":998,"avgMaxReturn":1003,"avgPeakWeeks":1004},27.8,26.1,34.9,69.7,{"symbol":4,"prices":1006,"source":11261,"isStored":457,"signals":11262,"oscillatorSignals":12007,"displayRange":12073,"indicator":12074,"signalVersion":12075,"interval":12076,"isLive":457},[1007,1014,1021,1028,1035,1042,1049,1056,1062,1069,1076,1083,1090,1097,1104,1110,1117,1124,1131,1138,1144,1151,1158,1165,1171,1178,1185,1192,1199,1206,1213,1220,1227,1233,1239,1246,1253,1260,1267,1274,1281,1288,1295,1302,1309,1316,1323,1330,1337,1344,1351,1358,1365,1372,1379,1386,1393,1400,1407,1414,1421,1428,1435,1442,1449,1455,1462,1468,1474,1481,1487,1493,1500,1507,1514,1521,1528,1535,1540,1547,1554,1561,1567,1573,1579,1584,1591,1598,1604,1611,1617,1624,1631,1638,1645,1651,1658,1665,1672,1679,1686,1692,1699,1705,1711,1718,1725,1731,1738,1745,1752,1759,1766,1772,1779,1786,1793,1800,1806,1813,1820,1827,1834,1841,1848,1855,1861,1868,1875,1882,1887,1894,1901,1908,1915,1922,1929,1934,1941,1948,1955,1961,1968,1975,1982,1989,1995,2002,2009,2016,2023,2030,2036,2043,2050,2057,2064,2071,2078,2085,2092,2099,2106,2113,2120,2127,2133,2140,2147,2154,2161,2168,2175,2182,2189,2196,2203,2210,2216,2222,2229,2236,2243,2250,2257,2264,2271,2278,2285,2292,2299,2305,2311,2317,2323,2330,2337,2343,2350,2357,2364,2371,2378,2385,2392,2399,2406,2413,2420,2427,2434,2441,2447,2454,2461,2467,2474,2481,2488,2495,2502,2509,2516,2523,2530,2536,2543,2549,2555,2562,2569,2576,2582,2587,2593,2599,2605,2610,2616,2623,2630,2637,2644,2651,2658,2665,2672,2678,2685,2692,2699,2706,2713,2720,2727,2734,2739,2746,2753,2760,2767,2774,2781,2788,2795,2802,2809,2816,2823,2828,2835,2842,2849,2856,2863,2870,2877,2884,2890,2897,2904,2911,2918,2925,2932,2939,2946,2953,2960,2967,2974,2980,2987,2994,3001,3008,3015,3022,3029,3036,3043,3050,3057,3064,3071,3078,3085,3091,3097,3104,3110,3117,3124,3131,3138,3145,3152,3159,3166,3173,3180,3187,3194,3201,3208,3215,3222,3229,3236,3242,3249,3256,3263,3270,3277,3284,3291,3298,3305,3312,3319,3326,3333,3340,3347,3354,3361,3368,3375,3382,3389,3395,3402,3409,3416,3423,3430,3437,3444,3451,3458,3465,3472,3479,3485,3491,3498,3505,3512,3519,3526,3533,3540,3547,3554,3561,3568,3575,3582,3588,3595,3602,3609,3616,3622,3629,3636,3643,3650,3657,3664,3670,3677,3684,3691,3698,3705,3712,3719,3726,3733,3740,3747,3754,3761,3768,3775,3781,3788,3795,3801,3808,3815,3822,3829,3836,3843,3850,3857,3864,3871,3878,3885,3892,3899,3906,3912,3919,3925,3932,3939,3945,3952,3959,3965,3972,3979,3986,3993,4000,4007,4014,4021,4028,4035,4041,4048,4055,4061,4068,4075,4082,4089,4096,4103,4110,4117,4124,4131,4138,4145,4152,4159,4166,4173,4180,4186,4192,4199,4205,4212,4219,4226,4232,4238,4245,4252,4259,4266,4273,4279,4286,4292,4298,4305,4312,4319,4325,4332,4339,4346,4353,4360,4367,4374,4381,4388,4395,4402,4409,4416,4423,4430,4437,4444,4451,4458,4464,4471,4477,4484,4491,4498,4505,4512,4519,4526,4533,4540,4547,4554,4561,4568,4574,4581,4588,4595,4602,4609,4616,4623,4630,4637,4644,4651,4658,4665,4672,4679,4686,4693,4700,4707,4714,4721,4727,4733,4739,4745,4752,4759,4766,4773,4780,4787,4794,4801,4807,4814,4820,4826,4833,4839,4845,4852,4859,4865,4872,4879,4886,4893,4900,4907,4914,4921,4928,4935,4942,4949,4955,4961,4967,4973,4980,4987,4994,5001,5008,5015,5022,5029,5036,5043,5048,5054,5061,5068,5075,5082,5089,5096,5102,5109,5116,5123,5130,5137,5144,5151,5158,5165,5172,5179,5186,5193,5200,5207,5214,5221,5228,5235,5242,5249,5256,5263,5269,5276,5283,5290,5297,5304,5311,5317,5324,5331,5338,5345,5352,5358,5364,5371,5378,5385,5392,5399,5406,5413,5420,5427,5434,5441,5448,5455,5462,5469,5476,5483,5490,5497,5504,5511,5518,5525,5532,5539,5546,5552,5559,5566,5573,5580,5587,5594,5601,5608,5615,5622,5629,5636,5643,5650,5656,5663,5670,5677,5684,5691,5698,5705,5712,5719,5726,5733,5740,5747,5754,5761,5768,5775,5782,5789,5796,5803,5810,5817,5824,5831,5838,5845,5852,5859,5865,5872,5879,5886,5893,5900,5907,5914,5921,5928,5935,5942,5948,5955,5962,5969,5976,5983,5990,5997,6003,6010,6017,6024,6031,6038,6045,6052,6059,6066,6073,6080,6087,6094,6101,6108,6115,6122,6129,6136,6143,6150,6157,6164,6171,6178,6185,6192,6199,6206,6213,6220,6227,6234,6240,6247,6254,6261,6268,6275,6282,6289,6296,6303,6310,6317,6324,6331,6338,6345,6352,6359,6366,6373,6380,6387,6394,6401,6408,6415,6422,6429,6436,6443,6450,6457,6464,6471,6477,6484,6491,6498,6505,6512,6519,6526,6533,6540,6547,6554,6561,6568,6575,6582,6588,6595,6602,6608,6615,6622,6629,6636,6642,6649,6656,6662,6669,6676,6683,6690,6697,6704,6711,6718,6725,6731,6738,6745,6752,6759,6766,6773,6780,6787,6794,6801,6807,6814,6821,6828,6835,6842,6849,6856,6863,6869,6876,6883,6889,6896,6903,6910,6917,6924,6931,6938,6945,6952,6958,6965,6972,6979,6985,6992,6999,7006,7013,7020,7027,7034,7041,7048,7055,7062,7069,7076,7083,7090,7097,7104,7111,7118,7125,7132,7139,7146,7153,7160,7167,7174,7181,7188,7195,7202,7209,7215,7222,7229,7236,7243,7250,7257,7264,7271,7278,7285,7292,7297,7303,7310,7317,7324,7331,7337,7344,7351,7358,7365,7372,7379,7386,7393,7400,7407,7414,7421,7428,7435,7442,7449,7456,7463,7470,7477,7484,7491,7498,7505,7512,7519,7526,7533,7540,7547,7554,7561,7568,7575,7581,7588,7595,7602,7609,7616,7623,7630,7637,7644,7650,7657,7664,7671,7677,7684,7691,7698,7705,7712,7719,7726,7733,7740,7747,7754,7761,7768,7775,7782,7789,7796,7803,7810,7817,7824,7831,7837,7844,7851,7858,7865,7872,7879,7886,7893,7900,7907,7914,7921,7928,7934,7941,7948,7955,7962,7969,7976,7983,7990,7997,8004,8011,8018,8025,8032,8038,8044,8051,8058,8065,8072,8078,8085,8092,8099,8106,8113,8120,8127,8134,8141,8148,8155,8162,8169,8176,8183,8190,8197,8204,8211,8217,8224,8231,8238,8245,8252,8259,8266,8273,8280,8287,8294,8301,8308,8315,8322,8329,8336,8343,8350,8357,8364,8371,8378,8385,8392,8399,8406,8413,8420,8427,8434,8441,8448,8455,8462,8469,8476,8483,8490,8497,8503,8509,8516,8523,8530,8537,8544,8551,8558,8565,8572,8579,8586,8593,8600,8607,8613,8620,8627,8634,8641,8648,8655,8661,8668,8675,8682,8689,8696,8702,8709,8716,8723,8730,8737,8744,8751,8758,8765,8772,8779,8786,8793,8800,8807,8813,8820,8827,8834,8841,8848,8855,8862,8869,8876,8883,8890,8897,8904,8911,8918,8925,8932,8939,8945,8951,8957,8964,8971,8978,8985,8992,8999,9006,9013,9020,9027,9034,9041,9048,9055,9062,9069,9076,9083,9090,9097,9104,9111,9118,9125,9132,9139,9146,9153,9160,9167,9174,9181,9188,9195,9202,9208,9215,9222,9229,9236,9243,9250,9257,9264,9271,9278,9285,9292,9299,9306,9313,9320,9327,9334,9341,9348,9355,9362,9369,9376,9383,9390,9397,9404,9411,9418,9425,9432,9439,9446,9453,9460,9466,9473,9480,9487,9494,9501,9508,9515,9522,9529,9536,9543,9550,9557,9564,9571,9578,9585,9592,9599,9606,9613,9620,9627,9634,9641,9648,9655,9662,9669,9676,9683,9690,9697,9704,9711,9718,9725,9732,9739,9745,9752,9759,9766,9773,9780,9787,9794,9801,9808,9815,9822,9829,9836,9843,9850,9857,9864,9871,9878,9885,9892,9899,9906,9913,9920,9927,9934,9941,9948,9955,9962,9969,9976,9983,9990,9997,10004,10011,10018,10025,10032,10039,10046,10053,10060,10067,10074,10081,10088,10095,10102,10109,10116,10123,10130,10137,10144,10151,10158,10165,10172,10179,10185,10192,10199,10206,10213,10220,10227,10234,10241,10248,10255,10262,10269,10276,10283,10290,10297,10304,10311,10318,10325,10332,10339,10346,10353,10360,10367,10374,10381,10388,10395,10402,10409,10416,10423,10430,10437,10444,10451,10458,10465,10472,10479,10486,10493,10500,10506,10513,10520,10527,10534,10541,10548,10555,10562,10569,10576,10582,10589,10596,10603,10610,10617,10623,10630,10637,10644,10651,10658,10664,10671,10678,10685,10692,10699,10706,10713,10720,10727,10734,10741,10748,10755,10762,10769,10776,10783,10789,10796,10803,10810,10817,10824,10831,10838,10845,10852,10859,10866,10873,10880,10887,10894,10901,10908,10915,10922,10929,10936,10943,10950,10957,10964,10971,10978,10985,10992,10999,11006,11013,11020,11027,11034,11041,11047,11054,11061,11068,11075,11082,11089,11096,11103,11110,11117,11124,11131,11138,11145,11152,11159,11166,11173,11180,11187,11194,11201,11208,11215,11221,11228,11235,11242,11249,11256],{"time":1008,"open":1009,"high":1010,"low":1011,"close":1012,"volume":1013},"1998-01-19",42.9374,43.5064,42.1096,42.489,6940500,{"time":1015,"open":1016,"high":1017,"low":1018,"close":1019,"volume":1020},"1998-01-26",42.696,44.2823,42.4545,43.722,6372600,{"time":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"1998-02-02",44.4893,45.3428,44.3686,45.3084,4465500,{"time":1029,"open":1030,"high":1031,"low":1032,"close":1033,"volume":1034},"1998-02-09",45.2998,46.412,44.9376,46.1534,3584700,{"time":1036,"open":1037,"high":1038,"low":1039,"close":1040,"volume":1041},"1998-02-16",46.5241,46.7482,45.9722,46.5068,2959000,{"time":1043,"open":1044,"high":1045,"low":1046,"close":1047,"volume":1048},"1998-02-23",46.9034,47.4294,46.0929,47.2311,2920400,{"time":1050,"open":1051,"high":1052,"low":1053,"close":1054,"volume":1055},"1998-03-02",47.3172,47.5242,46.4723,47.4725,4062500,{"time":1057,"open":1058,"high":1059,"low":1047,"close":1060,"volume":1061},"1998-03-09",47.2484,48.145,47.5415,2691200,{"time":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"1998-03-16",47.7656,49.3349,47.6449,49.1969,3128100,{"time":1070,"open":1071,"high":1072,"low":1073,"close":1074,"volume":1075},"1998-03-23",49.2141,49.697,48.4899,48.7054,2985000,{"time":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"1998-03-30",48.714,49.9815,48.3864,49.7142,2490000,{"time":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"1998-04-06",50.1453,50.3522,49.0158,49.8694,2719000,{"time":1091,"open":1092,"high":1093,"low":1094,"close":1095,"volume":1096},"1998-04-13",50.0677,50.8179,49.421,50.7919,1666900,{"time":1098,"open":1099,"high":1100,"low":1101,"close":1102,"volume":1103},"1998-04-20",50.7313,51.0169,49.8832,50.1515,2592700,{"time":1105,"open":1106,"high":1107,"low":1108,"close":1107,"volume":1109},"1998-04-27",49.537,50.7659,48.9572,3434100,{"time":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"1998-05-04",50.9477,51.2766,49.6756,50.3679,2764800,{"time":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"1998-05-11",50.5583,51.1554,50.1861,50.3393,2485300,{"time":1125,"open":1126,"high":1127,"low":1128,"close":1129,"volume":1130},"1998-05-18",50.3826,51.1016,49.8975,50.5819,1785300,{"time":1132,"open":1133,"high":1134,"low":1135,"close":1136,"volume":1137},"1998-05-25",50.8591,50.9197,48.754,49.2564,2202500,{"time":1139,"open":1140,"high":1141,"low":1142,"close":1141,"volume":1143},"1998-06-01",49.1351,50.3739,48.5288,2960700,{"time":1145,"open":1146,"high":1147,"low":1148,"close":1149,"volume":1150},"1998-06-08",50.3133,50.5905,48.165,49.1005,2617700,{"time":1152,"open":1153,"high":1154,"low":1155,"close":1156,"volume":1157},"1998-06-15",48.5461,49.4384,47.6452,48.3817,3034100,{"time":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"1998-06-22",48.4424,50.17,48.2254,49.8315,1286800,{"time":1166,"open":1167,"high":1168,"low":1169,"close":1161,"volume":1170},"1998-06-29",50.1092,50.3784,49.6491,1304300,{"time":1172,"open":1173,"high":1174,"low":1175,"close":1176,"volume":1177},"1998-07-06",50.1787,51.1077,50.0224,50.6909,748400,{"time":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"1998-07-13",50.769,52.0192,50.4478,51.8542,1386500,{"time":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"1998-07-20",51.9758,51.9932,49.189,49.6925,1576400,{"time":1193,"open":1194,"high":1195,"low":1196,"close":1197,"volume":1198},"1998-07-27",49.4321,50.2135,48.9026,49.1891,2038300,{"time":1200,"open":1201,"high":1202,"low":1203,"close":1204,"volume":1205},"1998-08-03",49.2411,49.4061,46.4109,47.8694,4103000,{"time":1207,"open":1208,"high":1209,"low":1210,"close":1211,"volume":1212},"1998-08-10",47.7826,48.0083,46.1506,46.845,3242900,{"time":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"1998-08-17",46.7235,48.8418,46.3258,47.6658,3560200,{"time":1221,"open":1222,"high":1223,"low":1224,"close":1225,"volume":1226},"1998-08-24",47.7876,48.3793,44.6203,44.9858,4367200,{"time":580,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},45.2294,45.3338,41.1398,42.8105,4980300,{"time":597,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},44.0983,44.9162,41.7663,43.8372,4446900,{"time":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"1998-09-14",44.2287,45.4904,43.5669,43.9502,2531400,{"time":1247,"open":1248,"high":1249,"low":1250,"close":1251,"volume":1252},"1998-09-21",42.5387,45.658,42.469,44.6822,2665300,{"time":1254,"open":1255,"high":1256,"low":1257,"close":1258,"volume":1259},"1998-09-28",45.1352,45.5273,41.859,43.5843,4521000,{"time":1261,"open":1262,"high":1263,"low":1264,"close":1265,"volume":1266},"1998-10-05",43.1312,44.2639,41.5279,44.1593,6230800,{"time":1268,"open":1269,"high":1270,"low":1271,"close":1272,"volume":1273},"1998-10-12",44.9087,49.0737,43.8805,46.9476,3772900,{"time":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"1998-10-19",46.8431,48.2372,46.7385,47.0173,3021600,{"time":1282,"open":1283,"high":1284,"low":1285,"close":1286,"volume":1287},"1998-10-26",47.4007,48.2982,46.3813,47.9758,2744500,{"time":1289,"open":1290,"high":1291,"low":1292,"close":1293,"volume":1294},"1998-11-02",48.394,50.1542,48.0891,50.1193,2899300,{"time":1296,"open":1297,"high":1298,"low":1299,"close":1300,"volume":1301},"1998-11-09",50.1018,50.1541,49.0563,49.9102,1798800,{"time":1303,"open":1304,"high":1305,"low":1306,"close":1307,"volume":1308},"1998-11-16",50.2761,51.3042,49.6487,51.2321,1744700,{"time":1310,"open":1311,"high":1312,"low":1313,"close":1314,"volume":1315},"1998-11-23",51.59,52.5588,51.5289,52.0875,1260600,{"time":1317,"open":1318,"high":1319,"low":1320,"close":1321,"volume":1322},"1998-11-30",51.974,51.9828,49.4692,50.5514,3094300,{"time":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"1998-12-07",50.6037,50.8307,48.7447,49.1375,2209900,{"time":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"1998-12-14",48.832,50.0075,48.3258,49.6404,2971900,{"time":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"1998-12-21",49.9463,51.7648,49.8589,51.5287,1805700,{"time":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"1998-12-28",51.9047,52.333,51.1965,51.214,1945700,{"time":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"1999-01-04",51.52,54.0641,50.943,54.0029,2561200,{"time":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"1999-01-11",53.9067,53.9679,50.7594,52.3845,3299600,{"time":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"1999-01-18",52.8574,53.1026,50.8609,51.1761,3688600,{"time":1373,"open":1374,"high":1375,"low":1376,"close":1377,"volume":1378},"1999-01-25",51.2199,52.6823,50.6419,52.2795,2130200,{"time":1380,"open":1381,"high":1382,"low":1383,"close":1384,"volume":1385},"1999-02-01",52.6735,52.875,51.4913,52.1569,1784600,{"time":1387,"open":1388,"high":1389,"low":1390,"close":1391,"volume":1392},"1999-02-08",52.402,52.8749,50.9834,52.0693,2527200,{"time":1394,"open":1395,"high":1396,"low":1397,"close":1398,"volume":1399},"1999-02-15",52.4546,52.7586,51.4475,52.5042,2165500,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"1999-02-22",52.4604,53.9603,51.785,52.1446,3541700,{"time":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"1999-03-01",52.206,54.9251,51.6447,54.8023,2890300,{"time":1415,"open":1416,"high":1417,"low":1418,"close":1419,"volume":1420},"1999-03-08",54.8286,56.0565,54.3111,55.3724,2496600,{"time":1422,"open":1423,"high":1424,"low":1425,"close":1426,"volume":1427},"1999-03-15",55.5215,56.6413,55.3636,55.4115,2357300,{"time":1429,"open":1430,"high":1431,"low":1432,"close":1433,"volume":1434},"1999-03-22",55.4817,55.9034,54.0674,55.2533,1841000,{"time":1436,"open":1437,"high":1438,"low":1439,"close":1440,"volume":1441},"1999-03-29",55.7716,56.5007,54.8404,55.2445,1713600,{"time":1443,"open":1444,"high":1445,"low":1446,"close":1447,"volume":1448},"1999-04-05",55.8506,57.6778,55.5519,57.2737,1767800,{"time":1450,"open":1451,"high":1452,"low":1451,"close":1453,"volume":1454},"1999-04-12",56.571,59.1636,58.7771,7733200,{"time":1456,"open":1457,"high":1458,"low":1459,"close":1460,"volume":1461},"1999-04-19",59.0056,60.5167,57.9863,60.218,14789000,{"time":1463,"open":1464,"high":1465,"low":1466,"close":1458,"volume":1467},"1999-04-26",60.3586,61.6061,59.8314,11692600,{"time":1469,"open":1470,"high":1471,"low":1472,"close":1471,"volume":1473},"1999-05-03",60.6924,62.0982,60.464,11117400,{"time":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"1999-05-10",62.0103,62.6956,60.1653,61.3601,9859200,{"time":1482,"open":1483,"high":1484,"low":1458,"close":1485,"volume":1486},"1999-05-17",61.2372,61.6764,60.9965,5194400,{"time":1488,"open":1489,"high":1489,"low":1490,"close":1491,"volume":1492},"1999-05-24",61.243,58.725,59.2444,6152000,{"time":1494,"open":1495,"high":1496,"low":1497,"close":1498,"volume":1499},"1999-05-31",59.2796,61.0317,58.6369,60.9789,4296200,{"time":1501,"open":1502,"high":1503,"low":1504,"close":1505,"volume":1506},"1999-06-07",61.0669,61.5599,58.7954,59.1476,3415600,{"time":1508,"open":1509,"high":1510,"low":1511,"close":1512,"volume":1513},"1999-06-14",59.447,61.3972,59.1652,61.1856,2956700,{"time":1515,"open":1516,"high":1517,"low":1518,"close":1519,"volume":1520},"1999-06-21",61.3442,61.4676,59.0879,59.6432,2103400,{"time":1522,"open":1523,"high":1524,"low":1525,"close":1526,"volume":1527},"1999-06-28",60.1103,63.0365,59.934,62.9836,3783700,{"time":1529,"open":1530,"high":1531,"low":1532,"close":1533,"volume":1534},"1999-07-05",63.0013,63.4596,62.5077,63.2128,1864400,{"time":1536,"open":1537,"high":1537,"low":1532,"close":1538,"volume":1539},"1999-07-12",63.5125,63.2138,1623600,{"time":1541,"open":1542,"high":1543,"low":1544,"close":1545,"volume":1546},"1999-07-19",63.4078,63.5489,61.2918,61.5387,3192300,{"time":1548,"open":1549,"high":1550,"low":1551,"close":1552,"volume":1553},"1999-07-26",61.3448,62.2088,59.987,60.0046,3907400,{"time":1555,"open":1556,"high":1557,"low":1558,"close":1559,"volume":1560},"1999-08-02",60.0223,61.1332,59.5286,60.4279,5800300,{"time":1562,"open":1563,"high":1564,"low":1565,"close":1564,"volume":1566},"1999-08-09",60.4807,62.0677,59.4051,4847800,{"time":1568,"open":1564,"high":1569,"low":1570,"close":1571,"volume":1572},"1999-08-16",63.0375,61.5123,62.8512,3486000,{"time":1574,"open":1575,"high":1576,"low":1577,"close":1577,"volume":1578},"1999-08-23",63.1693,64.3178,62.7629,4762900,{"time":1580,"open":1571,"high":1581,"low":1582,"close":1581,"volume":1583},"1999-08-30",62.9396,60.7132,4722600,{"time":1585,"open":1586,"high":1587,"low":1588,"close":1589,"volume":1590},"1999-09-06",62.6038,63.2577,61.9855,62.3742,2412000,{"time":1592,"open":1593,"high":1594,"low":1595,"close":1596,"volume":1597},"1999-09-13",62.2152,62.4802,60.1478,61.3534,4400100,{"time":1599,"open":1600,"high":1600,"low":1601,"close":1602,"volume":1603},"1999-09-20",61.4064,57.4259,58.107,7291800,{"time":1605,"open":1606,"high":1607,"low":1608,"close":1609,"volume":1610},"1999-09-27",58.7174,58.9474,57.0367,58.0805,6786700,{"time":1612,"open":1613,"high":1614,"low":1615,"close":1614,"volume":1616},"1999-10-04",58.5228,60.3449,58.1159,5366300,{"time":1618,"open":1619,"high":1620,"low":1621,"close":1622,"volume":1623},"1999-10-11",60.2211,60.6457,56.5601,56.6309,7034800,{"time":1625,"open":1626,"high":1627,"low":1628,"close":1629,"volume":1630},"1999-10-18",56.7547,59.6571,56.3831,59.1793,6699600,{"time":1632,"open":1633,"high":1634,"low":1635,"close":1636,"volume":1637},"1999-10-25",58.7191,61.1614,58.1529,60.9136,5867300,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"1999-11-01",60.8782,61.356,59.834,60.8959,4278300,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1648,"volume":1650},"1999-11-08",60.2411,61.1967,59.6925,3667800,{"time":1652,"open":1653,"high":1654,"low":1655,"close":1656,"volume":1657},"1999-11-15",61.1082,62.701,60.7543,62.4101,3362400,{"time":1659,"open":1660,"high":1661,"low":1662,"close":1663,"volume":1664},"1999-11-22",62.4012,63.0926,62.0644,62.0822,1102700,{"time":1666,"open":1667,"high":1668,"low":1669,"close":1670,"volume":1671},"1999-11-29",62.1531,64.3159,61.382,64.0766,2575000,{"time":1673,"open":1674,"high":1675,"low":1676,"close":1677,"volume":1678},"1999-12-06",64.0765,64.174,62.6672,63.8017,2568900,{"time":1680,"open":1681,"high":1682,"low":1683,"close":1684,"volume":1685},"1999-12-13",63.3763,64.7238,63.1636,64.0583,2669100,{"time":1687,"open":1688,"high":1689,"low":1690,"close":1689,"volume":1691},"1999-12-20",64.3067,65.0077,62.9936,2227800,{"time":1693,"open":1694,"high":1695,"low":1696,"close":1697,"volume":1698},"1999-12-27",65.052,65.7086,64.6439,65.4069,2537600,{"time":1700,"open":1701,"high":1701,"low":1702,"close":1703,"volume":1704},"2000-01-03",65.886,61.9112,65.5843,11228400,{"time":1706,"open":1707,"high":1708,"low":1709,"close":1708,"volume":1710},"2000-01-10",66.3296,66.72,65.3093,6362600,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2000-01-17",66.1166,66.3651,63.8165,64.1006,3330100,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1723,"volume":1724},"2000-01-24",64.3491,64.5622,60.8778,61.0287,6902900,{"time":1726,"open":1722,"high":1727,"low":1728,"close":1729,"volume":1730},"2000-01-31",63.1772,60.7979,62.3605,3738500,{"time":1732,"open":1733,"high":1734,"low":1735,"close":1736,"volume":1737},"2000-02-07",62.0231,62.6979,58.8802,59.3773,5943800,{"time":1739,"open":1740,"high":1741,"low":1742,"close":1743,"volume":1744},"2000-02-14",59.6615,61.295,58.0283,58.1706,6077400,{"time":1746,"open":1747,"high":1748,"low":1749,"close":1750,"volume":1751},"2000-02-21",58.5261,58.8817,55.8594,56.0727,10913300,{"time":1753,"open":1754,"high":1755,"low":1756,"close":1757,"volume":1758},"2000-02-28",56.4283,59.4772,55.8949,59.095,7663700,{"time":1760,"open":1761,"high":1762,"low":1763,"close":1764,"volume":1765},"2000-03-06",59.0594,59.1572,55.2727,56.6416,10652600,{"time":1767,"open":1768,"high":1769,"low":1768,"close":1770,"volume":1771},"2000-03-13",55.0949,61.3726,60.4645,12969200,{"time":1773,"open":1774,"high":1775,"low":1776,"close":1777,"volume":1778},"2000-03-20",60.5535,64.0789,60.3309,63.3133,10354900,{"time":1780,"open":1781,"high":1782,"low":1783,"close":1784,"volume":1785},"2000-03-27",63.4379,63.7583,62.0313,62.3518,9109700,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"2000-04-03",62.2806,65.1471,60.5891,63.1886,14754200,{"time":1794,"open":1795,"high":1796,"low":1797,"close":1798,"volume":1799},"2000-04-10",63.3667,65.254,57.8383,58.4081,17930700,{"time":1801,"open":1802,"high":1803,"low":1804,"close":1803,"volume":1805},"2000-04-17",58.6128,62.004,58.2567,10978100,{"time":1807,"open":1808,"high":1809,"low":1810,"close":1811,"volume":1812},"2000-04-24",60.9887,63.6249,60.8462,61.3094,9387400,{"time":1814,"open":1815,"high":1816,"low":1817,"close":1818,"volume":1819},"2000-05-01",61.5409,62.3246,58.8869,60.3297,6931300,{"time":1821,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},"2000-05-08",60.0001,60.9531,58.495,60.5613,6034800,{"time":1828,"open":1829,"high":1830,"low":1831,"close":1832,"volume":1833},"2000-05-15",60.6859,62.574,60.2374,60.835,5098200,{"time":1835,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},"2000-05-22",60.5852,60.7101,58.5337,58.8726,5324200,{"time":1842,"open":1843,"high":1844,"low":1845,"close":1846,"volume":1847},"2000-05-29",59.4435,62.2087,59.1045,61.3792,2841500,{"time":1849,"open":1850,"high":1851,"low":1852,"close":1853,"volume":1854},"2000-06-05",61.2989,62.075,60.4515,60.6656,3705000,{"time":1856,"open":1857,"high":1858,"low":1859,"close":1859,"volume":1860},"2000-06-12",60.8796,61.513,59.6989,5647000,{"time":1862,"open":1863,"high":1864,"low":1865,"close":1866,"volume":1867},"2000-06-19",59.8417,60.5825,59.0474,59.6543,4505900,{"time":1869,"open":1870,"high":1871,"low":1872,"close":1873,"volume":1874},"2000-06-26",59.9399,60.8056,59.0295,59.6186,3046800,{"time":1876,"open":1877,"high":1878,"low":1879,"close":1880,"volume":1881},"2000-07-03",59.8328,60.9752,59.4401,60.7342,2018100,{"time":1883,"open":1864,"high":1884,"low":1864,"close":1885,"volume":1886},"2000-07-10",62.0819,61.8319,4093500,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2000-07-17",61.6178,62.3139,61.0823,61.2044,2931400,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2000-07-24",61.4189,61.6334,59.7922,60.0603,2423900,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"2000-07-31",60.3106,61.6244,59.9888,61.4904,3001000,{"time":1909,"open":1910,"high":1911,"low":1912,"close":1913,"volume":1914},"2000-08-07",61.6512,63.3673,61.4099,63.117,4734700,{"time":1916,"open":1917,"high":1918,"low":1919,"close":1920,"volume":1921},"2000-08-14",63.0813,64.0465,62.7863,63.2403,4460700,{"time":1923,"open":1924,"high":1925,"low":1926,"close":1927,"volume":1928},"2000-08-21",63.5266,64.2782,63.115,64.2692,2955300,{"time":1930,"open":1927,"high":1931,"low":1924,"close":1932,"volume":1933},"2000-08-28",64.8955,64.4392,2407800,{"time":1935,"open":1936,"high":1937,"low":1938,"close":1939,"volume":1940},"2000-09-04",64.0992,65.3339,64.0276,64.1886,2160600,{"time":1942,"open":1943,"high":1944,"low":1945,"close":1946,"volume":1947},"2000-09-11",64.1171,64.7435,62.4789,62.4968,2860000,{"time":1949,"open":1950,"high":1951,"low":1952,"close":1953,"volume":1954},"2000-09-18",62.7476,62.7656,60.508,62.3535,8957900,{"time":1956,"open":1957,"high":1945,"low":1958,"close":1959,"volume":1960},"2000-09-25",62.2818,60.6513,61.1351,3698900,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2000-10-02",61.3411,62.3714,60.3288,60.8842,5994700,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2000-10-09",60.7946,61.0813,57.3813,58.4116,6457800,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2000-10-16",58.6177,59.1462,55.4731,58.7751,7705700,{"time":1983,"open":1984,"high":1985,"low":1986,"close":1987,"volume":1988},"2000-10-23",58.9186,61.0894,58.7212,60.9639,7578300,{"time":1990,"open":1991,"high":1992,"low":1991,"close":1993,"volume":1994},"2000-10-30",60.7485,63.1079,62.13,15864000,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"2000-11-06",62.2735,63.2782,60.8562,60.928,10322900,{"time":2003,"open":2004,"high":2005,"low":2006,"close":2007,"volume":2008},"2000-11-13",60.2822,62.148,59.5645,61.0687,7665400,{"time":2010,"open":2011,"high":2012,"low":2013,"close":2014,"volume":2015},"2000-11-20",60.8261,60.9339,59.6405,60.395,3534000,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2000-11-27",61.0417,61.3292,59.1376,59.6764,7368600,{"time":2024,"open":2025,"high":2026,"low":2027,"close":2028,"volume":2029},"2000-12-04",59.2813,62.8651,59.2633,60.0896,8435000,{"time":2031,"open":2032,"high":2033,"low":2034,"close":2034,"volume":2035},"2000-12-11",61.2932,62.9099,59.7161,6028100,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2000-12-18",60.6783,62.099,59.1496,61.5595,10983500,{"time":2044,"open":2045,"high":2046,"low":2047,"close":2048,"volume":2049},"2000-12-25",61.5506,62.8184,60.9841,61.4516,5356400,{"time":2051,"open":2052,"high":2053,"low":2054,"close":2055,"volume":2056},"2001-01-01",61.6854,64.7427,60.7682,61.1638,9028100,{"time":2058,"open":2059,"high":2060,"low":2061,"close":2062,"volume":2063},"2001-01-08",61.002,61.6494,60.1927,60.6243,7714500,{"time":2065,"open":2066,"high":2067,"low":2068,"close":2069,"volume":2070},"2001-01-15",60.5704,61.8562,60.3186,60.818,5734200,{"time":2072,"open":2073,"high":2074,"low":2075,"close":2076,"volume":2077},"2001-01-22",60.9261,62.1863,60.53,61.4302,5613400,{"time":2079,"open":2080,"high":2081,"low":2082,"close":2083,"volume":2084},"2001-01-29",61.4215,63.5993,61.1565,62.5853,7247300,{"time":2086,"open":2087,"high":2088,"low":2089,"close":2090,"volume":2091},"2001-02-05",62.7236,63.6511,62.0322,62.2338,7158200,{"time":2093,"open":2094,"high":2095,"low":2096,"close":2097,"volume":2098},"2001-02-12",62.2684,63.6051,61.8606,62.4029,7923000,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2001-02-19",62.5472,62.9511,59.4313,60.3257,8156100,{"time":2107,"open":2108,"high":2109,"low":2110,"close":2111,"volume":2112},"2001-02-26",60.5277,61.8548,59.4371,60.47,11520300,{"time":2114,"open":2115,"high":2116,"low":2117,"close":2118,"volume":2119},"2001-03-05",60.7296,62.7665,60.5219,61.249,11003900,{"time":2121,"open":2122,"high":2123,"low":2124,"close":2125,"volume":2126},"2001-03-12",60.845,62.2241,56.7182,56.8511,27998200,{"time":615,"open":2128,"high":2129,"low":2130,"close":2131,"volume":2132},57.1574,58.1918,52.5864,55.0713,35455500,{"time":2134,"open":2135,"high":2136,"low":2137,"close":2138,"volume":2139},"2001-03-26",55.4758,57.5561,55.3544,57.2903,28322100,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"2001-04-02",56.8627,57.7699,54.1814,56.7471,31712300,{"time":2148,"open":2149,"high":2150,"low":2151,"close":2152,"volume":2153},"2001-04-09",57.4636,59.232,56.4639,58.7696,20858000,{"time":2155,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},"2001-04-16",58.3651,62.0924,58.0762,61.2742,20835000,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2166,"volume":2167},"2001-04-23",60.9272,62.6275,60.4067,62.5928,13013500,{"time":2169,"open":2170,"high":2171,"low":2172,"close":2173,"volume":2174},"2001-04-30",62.7432,63.5066,61.7485,63.5008,20955700,{"time":2176,"open":2177,"high":2178,"low":2179,"close":2180,"volume":2181},"2001-05-07",63.2984,63.6338,62.3672,62.7663,13761400,{"time":2183,"open":2184,"high":2185,"low":2186,"close":2187,"volume":2188},"2001-05-14",62.6622,65.7216,62.5234,65.5421,22712200,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},"2001-05-21",65.4553,65.8028,63.7233,63.8044,16924400,{"time":2197,"open":2198,"high":2199,"low":2200,"close":2201,"volume":2202},"2001-05-28",63.9782,64.1809,62.7907,63.9781,10489400,{"time":2204,"open":2205,"high":2206,"low":2207,"close":2208,"volume":2209},"2001-06-04",63.8623,64.9802,63.341,63.5727,8863700,{"time":2211,"open":2212,"high":2205,"low":2213,"close":2214,"volume":2215},"2001-06-11",63.4568,61.261,61.8698,14443200,{"time":2217,"open":2218,"high":2219,"low":2213,"close":2220,"volume":2221},"2001-06-18",61.6959,62.4786,61.6031,15323800,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},"2001-06-25",61.7944,61.9452,60.3101,61.0232,11185000,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2001-07-02",60.7565,61.8003,59.3301,59.4692,6026100,{"time":2237,"open":2238,"high":2239,"low":2240,"close":2241,"volume":2242},"2001-07-09",59.6953,61.29,58.7618,61.2784,12800800,{"time":2244,"open":2245,"high":2246,"low":2247,"close":2248,"volume":2249},"2001-07-16",61.1508,62.0438,60.5652,61.4138,7523300,{"time":2251,"open":2252,"high":2253,"low":2254,"close":2255,"volume":2256},"2001-07-23",61.6575,61.7214,59.208,60.5721,10555000,{"time":2258,"open":2259,"high":2260,"low":2261,"close":2262,"volume":2263},"2001-07-30",60.7462,61.675,60.1541,61.17,9286400,{"time":2265,"open":2266,"high":2267,"low":2268,"close":2269,"volume":2270},"2001-08-06",60.9494,60.9958,59.2196,60.5024,17992000,{"time":2272,"open":2273,"high":2274,"low":2275,"close":2276,"volume":2277},"2001-08-13",60.485,60.932,59.2053,59.5657,13686900,{"time":2279,"open":2280,"high":2281,"low":2282,"close":2283,"volume":2284},"2001-08-20",59.5075,61.001,58.9554,60.8034,16621900,{"time":2286,"open":2287,"high":2288,"low":2289,"close":2290,"volume":2291},"2001-08-27",60.7279,60.7918,57.4328,58.0431,17863700,{"time":2293,"open":2294,"high":2295,"low":2296,"close":2297,"volume":2298},"2001-09-03",57.9384,59.3157,55.614,55.7011,31998900,{"time":629,"open":2300,"high":2301,"low":2302,"close":2303,"volume":2304},55.306,56.3462,55.2362,56.0498,8726900,{"time":645,"open":2306,"high":2307,"low":2308,"close":2309,"volume":2310},52.5921,53.6381,46.3048,48.2269,52738400,{"time":660,"open":2312,"high":2313,"low":2314,"close":2315,"volume":2316},49.7763,51.6867,49.2171,51.4596,32060900,{"time":676,"open":2318,"high":2319,"low":2320,"close":2321,"volume":2322},51.1683,53.5738,50.8771,53.073,34365100,{"time":2324,"open":2325,"high":2326,"low":2327,"close":2328,"volume":2329},"2001-10-08",52.5371,55.0708,52.4497,54.5116,35498900,{"time":2331,"open":2332,"high":2333,"low":2334,"close":2335,"volume":2336},"2001-10-15",54.168,55.4377,52.9727,53.5849,28587600,{"time":2338,"open":2335,"high":2339,"low":2340,"close":2341,"volume":2342},"2001-10-22",56.0339,53.4683,55.5324,17791900,{"time":2344,"open":2345,"high":2346,"low":2347,"close":2348,"volume":2349},"2001-10-29",55.4216,55.6899,52.5645,54.4654,18505500,{"time":2351,"open":2352,"high":2353,"low":2354,"close":2355,"volume":2356},"2001-11-05",54.9551,56.7918,54.7219,56.1563,15034400,{"time":2358,"open":2359,"high":2360,"low":2361,"close":2362,"volume":2363},"2001-11-12",55.5091,58.0032,54.8094,57.7287,18406900,{"time":2365,"open":2366,"high":2367,"low":2368,"close":2369,"volume":2370},"2001-11-19",58.0674,58.4703,57.2908,58.3301,10200900,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":2377},"2001-11-26",58.3594,58.4762,56.6719,57.5652,16503300,{"time":2379,"open":2380,"high":2381,"low":2382,"close":2383,"volume":2384},"2001-12-03",57.2792,59.5271,56.7595,58.914,14856300,{"time":2386,"open":2387,"high":2388,"low":2389,"close":2390,"volume":2391},"2001-12-10",58.5929,58.9724,56.9405,57.571,15417200,{"time":2393,"open":2394,"high":2395,"low":2396,"close":2397,"volume":2398},"2001-12-17",57.4252,59.0717,57.4193,58.8055,11451000,{"time":2400,"open":2401,"high":2402,"low":2403,"close":2404,"volume":2405},"2001-12-24",58.8172,59.6481,58.747,59.1917,5085900,{"time":2407,"open":2408,"high":2409,"low":2410,"close":2411,"volume":2412},"2001-12-31",59.297,60.239,58.1618,60.163,8304500,{"time":2414,"open":2415,"high":2416,"low":2417,"close":2418,"volume":2419},"2002-01-07",60.1922,60.3502,58.4252,58.5539,16346800,{"time":2421,"open":2422,"high":2423,"low":2424,"close":2425,"volume":2426},"2002-01-14",58.3608,58.5013,56.7868,57.3361,18552900,{"time":2428,"open":2429,"high":2430,"low":2431,"close":2432,"volume":2433},"2002-01-21",57.5938,58.0154,56.7387,57.6757,12823200,{"time":2435,"open":2436,"high":2437,"low":2438,"close":2439,"volume":2440},"2002-01-28",57.8983,58.3083,55.8134,58.1443,20068800,{"time":2442,"open":2443,"high":2443,"low":2444,"close":2445,"volume":2446},"2002-02-04",58.0388,56.1354,57.1721,24410800,{"time":2448,"open":2449,"high":2450,"low":2451,"close":2452,"volume":2453},"2002-02-11",57.1604,59.0286,57.0081,58.1464,17134000,{"time":2455,"open":2456,"high":2457,"low":2458,"close":2459,"volume":2460},"2002-02-18",57.8238,58.9147,57.1025,58.6332,29979000,{"time":2462,"open":2463,"high":2464,"low":2459,"close":2465,"volume":2466},"2002-02-25",58.6801,60.9907,60.8969,43117500,{"time":2468,"open":2469,"high":2470,"low":2471,"close":2472,"volume":2473},"2002-03-04",61.108,62.6855,61.0377,62.1577,40595200,{"time":2475,"open":2476,"high":2477,"low":2478,"close":2479,"volume":2480},"2002-03-11",62.017,62.5858,61.5185,62.3456,37211000,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2002-03-18",62.4632,62.7567,60.8537,61.2179,35023200,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2002-03-25",61.1945,61.7406,60.3781,60.9125,20439900,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2002-04-01",60.707,61.0241,59.5851,60.4603,33971500,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2002-04-08",59.4971,61.1592,59.3796,59.9023,30073100,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2002-04-15",60.0374,60.7422,59.0976,60.3126,18391400,{"time":2517,"open":2518,"high":2519,"low":2520,"close":2521,"volume":2522},"2002-04-22",60.0775,60.5478,58.0495,58.1024,20152100,{"time":2524,"open":2525,"high":2526,"low":2527,"close":2528,"volume":2529},"2002-04-29",58.4021,59.5778,57.685,58.7607,24130600,{"time":2531,"open":2528,"high":2532,"low":2533,"close":2534,"volume":2535},"2002-05-06",59.7719,57.585,58.4845,23247100,{"time":2537,"open":2538,"high":2539,"low":2540,"close":2541,"volume":2542},"2002-05-13",58.7372,61.005,58.3904,60.8814,16891500,{"time":2544,"open":2545,"high":1880,"low":2546,"close":2547,"volume":2548},"2002-05-20",60.6753,59.2862,59.4628,12236200,{"time":2550,"open":2551,"high":1627,"low":2552,"close":2553,"volume":2554},"2002-05-27",59.6512,57.8087,58.4209,15399700,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2560,"volume":2561},"2002-06-03",58.4386,58.9272,55.8427,56.6374,25743100,{"time":2563,"open":2564,"high":2565,"low":2566,"close":2567,"volume":2568},"2002-06-10",56.655,57.5969,54.483,55.9193,23923000,{"time":2570,"open":2571,"high":2572,"low":2573,"close":2574,"volume":2575},"2002-06-17",56.243,57.6852,54.3406,54.7357,23499500,{"time":692,"open":2577,"high":2578,"low":2579,"close":2580,"volume":2581},54.2581,55.5731,52.5126,54.5647,34122200,{"time":710,"open":2583,"high":2584,"low":2585,"close":2584,"volume":2586},54.6473,55.5318,52.5421,23178400,{"time":728,"open":2588,"high":2589,"low":2590,"close":2591,"volume":2592},55.2252,55.5436,50.7788,51.0973,36800000,{"time":747,"open":2594,"high":2595,"low":2596,"close":2597,"volume":2598},50.9558,51.5985,47.0201,47.2564,65322700,{"time":59,"open":2600,"high":2601,"low":2602,"close":2603,"volume":2604},46.8843,49.1467,44.4683,48.9399,101524700,{"time":772,"open":2606,"high":2607,"low":2608,"close":2601,"volume":2609},49.8555,51.8344,48.4556,66439900,{"time":790,"open":2611,"high":2612,"low":2613,"close":2614,"volume":2615},48.9695,52.1238,47.4336,51.7458,60535700,{"time":2617,"open":2618,"high":2619,"low":2620,"close":2621,"volume":2622},"2002-08-12",51.0251,52.5432,49.442,51.8872,60209700,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"2002-08-19",51.7689,53.8212,51.7511,52.4727,48784300,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2002-08-26",52.6324,53.49,50.308,51.1715,44151900,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2002-09-02",50.5801,50.6629,48.5869,49.9886,46412100,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2002-09-09",49.6101,52.0409,48.9122,49.4031,40679300,{"time":2652,"open":2653,"high":2654,"low":2655,"close":2656,"volume":2657},"2002-09-16",49.1192,50.444,46.9524,47.231,52909100,{"time":2659,"open":2660,"high":2661,"low":2662,"close":2663,"volume":2664},"2002-09-23",46.8457,47.5867,45.4111,45.5592,58093600,{"time":2666,"open":2667,"high":2668,"low":2669,"close":2670,"volume":2671},"2002-09-30",45.085,47.4563,44.2254,45.0316,77305100,{"time":82,"open":2673,"high":2674,"low":2675,"close":2676,"volume":2677},44.5989,46.9583,42.7018,46.8279,100134700,{"time":2679,"open":2680,"high":2681,"low":2682,"close":2683,"volume":2684},"2002-10-14",46.2114,49.6736,45.992,49.327,71165800,{"time":2686,"open":2687,"high":2688,"low":2689,"close":2690,"volume":2691},"2002-10-21",48.9709,50.9831,48.8759,50.2352,61199800,{"time":2693,"open":2694,"high":2695,"low":2696,"close":2697,"volume":2698},"2002-10-28",50.7872,50.9297,48.585,50.6329,52447800,{"time":2700,"open":2701,"high":2702,"low":2703,"close":2704,"volume":2705},"2002-11-04",51.3927,52.3246,50.5379,50.621,59633000,{"time":2707,"open":2708,"high":2709,"low":2710,"close":2711,"volume":2712},"2002-11-11",50.5438,51.1596,49.3744,51.0822,49356500,{"time":2714,"open":2715,"high":2716,"low":2717,"close":2718,"volume":2719},"2002-11-18",51.469,52.9506,50.0707,52.4746,37355200,{"time":2721,"open":2722,"high":2723,"low":2724,"close":2725,"volume":2726},"2002-11-25",52.4686,53.4326,51.6772,52.8971,23532900,{"time":2728,"open":2729,"high":2730,"low":2731,"close":2732,"volume":2733},"2002-12-02",53.7895,53.9442,50.636,51.6654,42270200,{"time":2735,"open":2736,"high":2715,"low":2737,"close":2737,"volume":2738},"2002-12-09",51.1536,50.2016,29142000,{"time":2740,"open":2741,"high":2742,"low":2743,"close":2744,"volume":2745},"2002-12-16",50.5348,51.588,49.7196,50.9119,28527600,{"time":2747,"open":2748,"high":2749,"low":2750,"close":2751,"volume":2752},"2002-12-23",50.5958,51.2937,49.4505,49.4863,15075500,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2758,"volume":2759},"2002-12-30",49.6891,51.6219,49.2,51.5145,23608600,{"time":2761,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},"2003-01-06",51.4787,52.7194,51.246,52.4868,38160900,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2773},"2003-01-13",52.7969,53.0176,51.1374,51.4001,29082900,{"time":2775,"open":2776,"high":2777,"low":2778,"close":2779,"volume":2780},"2003-01-20",51.5433,51.5732,48.4573,48.5886,33975000,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2786,"volume":2787},"2003-01-27",48.2305,48.8274,47.2396,48.2543,50449800,{"time":2789,"open":2790,"high":2791,"low":2792,"close":2793,"volume":2794},"2003-02-03",48.3319,48.7617,46.7979,47.0665,37976600,{"time":2796,"open":2797,"high":2798,"low":2799,"close":2800,"volume":2801},"2003-02-10",47.1321,47.7649,45.6757,47.5141,41242100,{"time":2803,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},"2003-02-17",47.7529,48.3797,47.0345,48.0464,26786900,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2003-02-24",47.7949,47.8728,46.2381,47.4896,40239100,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"2003-03-03",47.7111,47.8608,45.3759,46.4357,39834500,{"time":815,"open":2824,"high":2825,"low":2826,"close":816,"volume":2827},45.9567,47.6333,44.4957,51744800,{"time":2829,"open":2830,"high":2831,"low":2832,"close":2833,"volume":2834},"2003-03-17",46.8728,51.1763,46.6213,51.0384,67418700,{"time":2836,"open":2837,"high":2838,"low":2839,"close":2840,"volume":2841},"2003-03-24",50.0311,50.1451,48.6642,48.9041,53154500,{"time":2843,"open":2844,"high":2845,"low":2846,"close":2847,"volume":2848},"2003-03-31",48.2025,50.271,47.591,49.6954,52114000,{"time":2850,"open":2851,"high":2852,"low":2853,"close":2854,"volume":2855},"2003-04-07",50.9064,51.2002,48.898,49.2817,45408700,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},"2003-04-14",49.3956,50.7506,49.3117,50.1146,31811300,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2003-04-21",50.2226,51.2792,49.6523,49.9224,38490500,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2875,"volume":2876},"2003-04-28",50.0845,51.6454,49.9405,51.5133,50834600,{"time":2878,"open":2879,"high":2880,"low":2881,"close":2882,"volume":2883},"2003-05-05",51.6274,51.9755,50.949,51.7295,42140200,{"time":2885,"open":2886,"high":2887,"low":2875,"close":2888,"volume":2889},"2003-05-12",51.5973,52.6681,52.3013,37720300,{"time":2891,"open":2892,"high":2893,"low":2894,"close":2895,"volume":2896},"2003-05-19",51.8745,52.3976,50.6539,51.8444,40525800,{"time":2898,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},"2003-05-26",51.5378,53.4978,51.4656,53.4137,32865900,{"time":2905,"open":2906,"high":2907,"low":2908,"close":2909,"volume":2910},"2003-06-02",53.7564,55.6081,53.3896,54.6341,44729800,{"time":2912,"open":2913,"high":2914,"low":2915,"close":2916,"volume":2917},"2003-06-09",54.3576,55.7344,53.9307,55.061,37500400,{"time":2919,"open":2920,"high":2921,"low":2922,"close":2923,"volume":2924},"2003-06-16",55.3015,56.486,55.1993,55.3634,41547400,{"time":2926,"open":2927,"high":2928,"low":2929,"close":2930,"volume":2931},"2003-06-23",55.3633,55.3935,54.1216,54.1758,44869300,{"time":2933,"open":2934,"high":2935,"low":2936,"close":2937,"volume":2938},"2003-06-30",54.4772,55.2669,53.5609,54.6762,21235100,{"time":2940,"open":2941,"high":2942,"low":2943,"close":2944,"volume":2945},"2003-07-07",55.2187,55.9421,54.3205,55.0921,31105700,{"time":2947,"open":2948,"high":2949,"low":2950,"close":2951,"volume":2952},"2003-07-14",55.8035,56.0627,54.4893,55.4356,34484300,{"time":2954,"open":2955,"high":2956,"low":2957,"close":2958,"volume":2959},"2003-07-21",55.4235,56.1238,54.6025,56.0875,38260800,{"time":2961,"open":2962,"high":2963,"low":2964,"close":2965,"volume":2966},"2003-07-28",56.1781,56.6067,55.2363,55.4114,33920600,{"time":2968,"open":2969,"high":2970,"low":2971,"close":2972,"volume":2973},"2003-08-04",55.2967,55.6831,54.3489,55.6529,33850000,{"time":2975,"open":2976,"high":2977,"low":2969,"close":2978,"volume":2979},"2003-08-11",55.5684,56.5343,56.4162,29162500,{"time":2981,"open":2982,"high":2983,"low":2984,"close":2985,"volume":2986},"2003-08-18",56.652,57.5707,56.5431,56.6459,30839800,{"time":2988,"open":2989,"high":2990,"low":2991,"close":2992,"volume":2993},"2003-08-25",56.5311,57.0933,55.9447,57.0691,22660200,{"time":2995,"open":2996,"high":2997,"low":2998,"close":2999,"volume":3000},"2003-09-01",56.9784,58.3264,56.8635,57.6554,23733700,{"time":3002,"open":3003,"high":3004,"low":3005,"close":3006,"volume":3007},"2003-09-08",57.8307,58.1752,56.8817,57.456,27050700,{"time":3009,"open":3010,"high":3011,"low":3012,"close":3013,"volume":3014},"2003-09-15",57.5043,58.7474,56.9724,58.4324,23946100,{"time":3016,"open":3017,"high":3018,"low":3019,"close":3020,"volume":3021},"2003-09-22",57.9782,58.2023,56.4094,56.5124,31564200,{"time":3023,"open":3024,"high":3025,"low":3026,"close":3027,"volume":3028},"2003-09-29",56.6395,58.6687,55.9793,58.0993,34870100,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3034,"volume":3035},"2003-10-06",58.1538,59.2986,57.8752,58.9291,23913400,{"time":3037,"open":3038,"high":3039,"low":3040,"close":3041,"volume":3042},"2003-10-13",59.0563,59.8619,58.9127,59.0097,28055400,{"time":3044,"open":3045,"high":3046,"low":3047,"close":3048,"volume":3049},"2003-10-20",59.1613,59.4342,57.6754,58.3304,29302200,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"2003-10-27",58.4942,59.7981,58.2577,59.4524,26154800,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"2003-11-03",59.7071,60.2529,59.4039,59.5009,24968800,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"2003-11-10",59.6404,60.2287,59.0885,59.416,24280000,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3076,"volume":3077},"2003-11-17",59.1067,59.3735,58.3602,58.707,26172900,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"2003-11-24",58.8895,59.723,58.8773,59.6744,15385500,{"time":3086,"open":3087,"high":3088,"low":3087,"close":3089,"volume":3090},"2003-12-01",59.8265,60.593,60.1124,27330800,{"time":3092,"open":3093,"high":3094,"low":3093,"close":3095,"volume":3096},"2003-12-08",60.0698,61.311,61.2259,33204800,{"time":3098,"open":3099,"high":3100,"low":3101,"close":3102,"volume":3103},"2003-12-15",61.8768,62.8002,60.9642,62.5991,39724900,{"time":3105,"open":3106,"high":3107,"low":3106,"close":3108,"volume":3109},"2003-12-22",62.52,63.2877,62.9221,19913200,{"time":3111,"open":3112,"high":3113,"low":3114,"close":3115,"volume":3116},"2003-12-29",63.1413,64.2626,63.1109,63.5923,25957500,{"time":3118,"open":3119,"high":3120,"low":3121,"close":3122,"volume":3123},"2004-01-05",63.8786,64.622,63.7446,63.7872,38397900,{"time":3125,"open":3126,"high":3127,"low":3128,"close":3129,"volume":3130},"2004-01-12",63.8604,64.725,63.245,64.7006,41696700,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"2004-01-19",64.8714,65.0848,64.0361,64.5421,30776600,{"time":3139,"open":3140,"high":3141,"low":3142,"close":3143,"volume":3144},"2004-01-26",64.4933,65.3774,63.6215,64.0666,41308000,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2004-02-02",64.1397,64.719,63.7313,64.6336,31229500,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3157,"volume":3158},"2004-02-09",64.664,65.7128,64.5055,65.0543,21910700,{"time":3160,"open":3161,"high":3162,"low":3163,"close":3164,"volume":3165},"2004-02-16",65.3835,65.7981,64.753,65.0464,22768900,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"2004-02-23",65.1869,65.2052,64.3801,64.8324,29566400,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2004-03-01",65.0648,65.4559,64.4168,64.9119,29131400,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"2004-03-08",64.9485,65.1197,61.9719,62.6504,45264000,{"time":3188,"open":3189,"high":3190,"low":3191,"close":3192,"volume":3193},"2004-03-15",62.5526,63.2921,61.813,62.3793,42585900,{"time":3195,"open":3196,"high":3197,"low":3198,"close":3199,"volume":3200},"2004-03-22",61.9877,62.9362,61.2656,62.5385,39451600,{"time":3202,"open":3203,"high":3204,"low":3205,"close":3206,"volume":3207},"2004-03-29",62.9668,64.3987,62.9423,64.2274,33684900,{"time":3209,"open":3210,"high":3211,"low":3212,"close":3213,"volume":3214},"2004-04-05",64.2152,64.8331,63.7011,64.0621,18003100,{"time":3216,"open":3217,"high":3218,"low":3219,"close":3220,"volume":3221},"2004-04-12",64.1783,64.7353,63.2299,64.0801,31931800,{"time":3223,"open":3224,"high":3225,"low":3226,"close":3227,"volume":3228},"2004-04-19",63.9332,64.3924,62.8189,64.2393,32536800,{"time":3230,"open":3231,"high":3232,"low":3233,"close":3234,"volume":3235},"2004-04-26",64.2455,64.6495,62.6658,62.6659,36360400,{"time":3237,"open":3238,"high":3239,"low":3240,"close":3240,"volume":3241},"2004-05-03",62.8617,63.7618,61.9311,35232700,{"time":3243,"open":3244,"high":3245,"low":3246,"close":3247,"volume":3248},"2004-05-10",61.6004,61.8883,60.4984,61.5025,62576800,{"time":3250,"open":3251,"high":3252,"low":3253,"close":3254,"volume":3255},"2004-05-17",60.9208,62.0842,60.6086,61.2871,36717700,{"time":3257,"open":3258,"high":3259,"low":3260,"close":3261,"volume":3262},"2004-05-24",61.6679,62.8653,60.9555,62.7487,32993300,{"time":3264,"open":3265,"high":3266,"low":3267,"close":3268,"volume":3269},"2004-05-31",62.5829,63.375,62.3065,63.0434,23053600,{"time":3271,"open":3272,"high":3273,"low":3274,"close":3275,"volume":3276},"2004-06-07",63.3566,64.1672,63.3259,64.0199,19813400,{"time":3278,"open":3279,"high":3280,"low":3281,"close":3282,"volume":3283},"2004-06-14",63.8479,64.2505,63.4365,64.06,22168800,{"time":3285,"open":3286,"high":3287,"low":3288,"close":3289,"volume":3290},"2004-06-21",64.0784,64.5701,63.4146,63.9555,21274500,{"time":3292,"open":3293,"high":3294,"low":3295,"close":3296,"volume":3297},"2004-06-28",64.2751,64.4718,63.1871,63.3285,33747800,{"time":3299,"open":3300,"high":3301,"low":3302,"close":3303,"volume":3304},"2004-07-05",63.1318,63.2609,62.6094,62.9229,23653000,{"time":3306,"open":3307,"high":3308,"low":3309,"close":3310,"volume":3311},"2004-07-12",62.8798,63.3654,62.4157,62.5634,26921400,{"time":3313,"open":3314,"high":3315,"low":3316,"close":3317,"volume":3318},"2004-07-19",62.508,63.0862,61.21,61.4068,42762500,{"time":3320,"open":3321,"high":3322,"low":3323,"close":3324,"volume":3325},"2004-07-26",61.5607,62.6802,61.0931,62.5941,36957800,{"time":3327,"open":3328,"high":3329,"low":3330,"close":3331,"volume":3332},"2004-08-02",62.305,62.8894,60.3795,60.5148,34876600,{"time":3334,"open":3335,"high":3336,"low":3337,"close":3338,"volume":3339},"2004-08-09",60.5517,61.4314,60.3918,60.7179,30258900,{"time":3341,"open":3342,"high":3343,"low":3344,"close":3345,"volume":3346},"2004-08-16",60.6994,62.5866,60.6933,62.4693,28686600,{"time":3348,"open":3349,"high":3350,"low":3351,"close":3352,"volume":3353},"2004-08-23",62.4816,63.0863,62.1485,63.0307,21709900,{"time":3355,"open":3356,"high":3357,"low":3358,"close":3359,"volume":3360},"2004-08-30",62.895,63.7896,62.2533,63.4626,24332700,{"time":3362,"open":3363,"high":3364,"low":3365,"close":3366,"volume":3367},"2004-09-06",63.7032,64.0549,63.2775,63.6909,19247000,{"time":3369,"open":3370,"high":3371,"low":3372,"close":3373,"volume":3374},"2004-09-13",63.8328,63.9932,63.2529,63.6233,25101700,{"time":3376,"open":3377,"high":3378,"low":3379,"close":3380,"volume":3381},"2004-09-20",63.3454,63.543,62.0112,62.2089,35158000,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2004-09-27",61.9989,63.1168,61.7086,63.0982,34786200,{"time":3390,"open":3391,"high":3378,"low":3392,"close":3393,"volume":3394},"2004-10-04",63.4009,62.1286,62.1965,29965400,{"time":3396,"open":3397,"high":3398,"low":3399,"close":3400,"volume":3401},"2004-10-11",62.3571,62.6721,61.1465,61.4368,32287500,{"time":3403,"open":3404,"high":3405,"low":3406,"close":3407,"volume":3408},"2004-10-18",61.2242,62.0464,60.3773,60.4329,52888600,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2004-10-25",60.2845,62.2194,60.1299,62.0525,40758800,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3421,"volume":3422},"2004-11-01",62.1205,64.5562,61.9968,64.4264,41499900,{"time":3424,"open":3425,"high":3426,"low":3427,"close":3428,"volume":3429},"2004-11-08",64.3089,65.3783,64.179,65.3103,26812100,{"time":3431,"open":3432,"high":3433,"low":3434,"close":3435,"volume":3436},"2004-11-15",65.3791,65.8251,64.8102,64.9842,31229000,{"time":3438,"open":3439,"high":3440,"low":3441,"close":3442,"volume":3443},"2004-11-22",64.8599,65.4689,64.7729,65.2017,23881100,{"time":3445,"open":3446,"high":3447,"low":3448,"close":3449,"volume":3450},"2004-11-29",65.4813,66.1152,64.6424,65.6802,40652100,{"time":3452,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},"2004-12-06",65.674,65.7174,64.7294,65.5621,33069900,{"time":3459,"open":3460,"high":3461,"low":3462,"close":3463,"volume":3464},"2004-12-13",65.8107,66.6745,65.5808,66.3043,39345200,{"time":3466,"open":3467,"high":3468,"low":3469,"close":3470,"volume":3471},"2004-12-20",66.4474,67.5615,66.1923,67.3126,24122600,{"time":3473,"open":3474,"high":3475,"low":3476,"close":3477,"volume":3478},"2004-12-27",67.4868,67.5677,66.8894,66.9143,20145600,{"time":3480,"open":3470,"high":3481,"low":3482,"close":3483,"volume":3484},"2005-01-03",67.5865,65.7441,65.8748,49999500,{"time":3486,"open":3483,"high":3487,"low":3488,"close":3489,"volume":3490},"2005-01-10",66.3665,65.2337,65.6259,37851500,{"time":3492,"open":3493,"high":3494,"low":3495,"close":3496,"volume":3497},"2005-01-17",65.5076,66.1549,64.6532,64.6906,29732500,{"time":3499,"open":3500,"high":3501,"low":3502,"close":3503,"volume":3504},"2005-01-24",64.8587,65.569,64.5535,65.0644,43665400,{"time":3506,"open":3507,"high":3508,"low":3509,"close":3510,"volume":3511},"2005-01-31",65.4007,66.79,65.0892,66.6591,26026300,{"time":3513,"open":3514,"high":3515,"low":3516,"close":3517,"volume":3518},"2005-02-07",66.6155,67.5251,66.4287,67.3382,26145300,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2005-02-14",67.2884,67.7058,66.9316,67.3125,23339200,{"time":3527,"open":3528,"high":3529,"low":3530,"close":3531,"volume":3532},"2005-02-21",67.0128,67.6934,66.1762,67.656,27525800,{"time":3534,"open":3535,"high":3536,"low":3537,"close":3538,"volume":3539},"2005-02-28",67.4998,68.4364,66.9691,68.3927,33930100,{"time":3541,"open":3542,"high":3543,"low":3544,"close":3545,"volume":3546},"2005-03-07",68.299,68.5737,67.2126,67.3313,25423000,{"time":3548,"open":3549,"high":3550,"low":3551,"close":3552,"volume":3553},"2005-03-14",67.3999,67.7308,65.937,66.2622,29021900,{"time":3555,"open":3556,"high":3557,"low":3558,"close":3559,"volume":3560},"2005-03-21",66.3122,66.3622,65.1678,65.3117,26715300,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},"2005-03-28",65.4117,66.0496,64.8739,65.0678,33393800,{"time":3569,"open":3570,"high":3571,"low":3572,"close":3573,"volume":3574},"2005-04-04",65.0865,66.0245,64.6988,65.3742,27991700,{"time":3576,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},"2005-04-11",65.5306,65.8494,62.9683,63.0184,43365500,{"time":3583,"open":3579,"high":3584,"low":3585,"close":3586,"volume":3587},"2005-04-18",64.0134,62.5115,63.7255,46126400,{"time":3589,"open":3590,"high":3591,"low":3592,"close":3593,"volume":3594},"2005-04-25",63.8632,64.2199,62.8557,63.7568,38376100,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2005-05-02",63.9821,65.1336,63.7443,64.7268,35488900,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2005-05-09",64.7456,65.0084,63.1185,63.6254,35846600,{"time":3610,"open":3611,"high":3612,"low":3613,"close":3614,"volume":3615},"2005-05-16",63.5941,65.8345,63.5753,65.6871,31670600,{"time":3617,"open":3614,"high":3618,"low":3619,"close":3620,"volume":3621},"2005-05-23",66.2333,65.392,66.1517,22391600,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2005-05-30",66.1203,66.4404,65.5302,65.7436,22018000,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2005-06-06",65.7059,66.3839,65.4485,66.0261,24894100,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2005-06-13",65.8942,66.9395,65.7687,66.6441,29228200,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2005-06-20",66.4178,66.8263,64.5952,64.6455,33716800,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2005-06-27",64.6329,65.5191,64.3815,64.8089,37132800,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2005-07-04",64.6393,65.7579,63.9353,65.7139,35958600,{"time":3665,"open":3666,"high":3667,"low":3666,"close":3668,"volume":3669},"2005-07-11",65.758,66.9772,66.8603,35922600,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2005-07-18",66.7093,67.3006,66.464,66.9798,30291400,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2005-07-25",67.0049,67.4075,66.4514,67.0741,30599200,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2005-08-01",67.1308,67.332,66.3885,66.4577,24743900,{"time":3692,"open":3693,"high":3694,"low":3695,"close":3696,"volume":3697},"2005-08-08",66.6402,67.5145,66.2061,66.6841,31632200,{"time":3699,"open":3700,"high":3701,"low":3702,"close":3703,"volume":3704},"2005-08-15",66.7156,67.1182,66.1935,66.7029,28610200,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"2005-08-22",66.7912,67.113,65.479,65.5484,33971600,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3717,"volume":3718},"2005-08-29",65.296,66.3623,65.2645,65.99,43890900,{"time":3720,"open":3721,"high":3722,"low":3723,"close":3724,"volume":3725},"2005-09-05",66.2297,67.46,66.1919,67.3527,31371000,{"time":3727,"open":3728,"high":3729,"low":3730,"close":3731,"volume":3732},"2005-09-12",67.3148,67.5104,66.4064,67.1168,31696500,{"time":3734,"open":3735,"high":3736,"low":3737,"close":3738,"volume":3739},"2005-09-19",67.0473,67.0663,65.3541,65.7711,43224300,{"time":3741,"open":3742,"high":3743,"low":3744,"close":3745,"volume":3746},"2005-09-26",66.1185,66.8389,65.7205,66.8136,34304600,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2005-10-03",66.8072,66.9778,64.5643,65.0571,38809800,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2005-10-10",65.1898,65.2277,64.1789,64.9687,46844800,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2005-10-17",65.1203,65.948,64.4486,64.6195,48630100,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2005-10-24",64.8726,65.9607,64.6574,65.695,39381100,{"time":3776,"open":3764,"high":3777,"low":3778,"close":3779,"volume":3780},"2005-10-31",66.8022,65.6444,66.5491,27587200,{"time":3782,"open":3783,"high":3784,"low":3785,"close":3786,"volume":3787},"2005-11-07",66.7388,67.7637,66.5364,67.7068,21680900,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2005-11-14",67.6689,68.3139,67.5234,68.206,31252200,{"time":3796,"open":3797,"high":3798,"low":3793,"close":3799,"volume":3800},"2005-11-21",68.3519,69.4557,69.3478,19356200,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2005-11-28",69.4048,69.5127,68.5486,69.0243,30863400,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2005-12-05",68.8784,69.3161,68.0919,68.3393,30945400,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2005-12-12",68.5676,69.4556,68.1363,68.9824,32905700,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2005-12-19",69.1668,69.3257,68.4675,69.135,24718400,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2005-12-26",69.2558,69.4529,67.908,67.9907,20784800,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2006-01-02",68.3022,69.739,67.8572,69.6245,29467800,{"time":3844,"open":3845,"high":3846,"low":3847,"close":3848,"volume":3849},"2006-01-09",69.6118,70.2221,69.4147,69.6372,31243900,{"time":3851,"open":3852,"high":3853,"low":3854,"close":3855,"volume":3856},"2006-01-16",69.3893,69.4656,67.7476,67.7603,29913200,{"time":3858,"open":3859,"high":3860,"low":3861,"close":3862,"volume":3863},"2006-01-23",67.8685,69.5423,67.8176,69.4405,40427100,{"time":3865,"open":3866,"high":3867,"low":3868,"close":3869,"volume":3870},"2006-01-30",69.4277,69.7651,68.5686,68.6004,29559500,{"time":3872,"open":3873,"high":3874,"low":3875,"close":3876,"volume":3877},"2006-02-06",68.7022,69.7269,68.3013,69.4532,35571500,{"time":3879,"open":3880,"high":3881,"low":3882,"close":3883,"volume":3884},"2006-02-13",69.4087,70.9198,69.0905,70.7859,43231200,{"time":3886,"open":3887,"high":3888,"low":3889,"close":3890,"volume":3891},"2006-02-20",70.9006,71.1046,70.1929,70.6201,29019600,{"time":3893,"open":3894,"high":3895,"low":3896,"close":3897,"volume":3898},"2006-02-27",70.6329,70.9835,69.9952,70.1801,25265800,{"time":3900,"open":3901,"high":3902,"low":3903,"close":3904,"volume":3905},"2006-03-06",70.2247,70.7986,69.67,70.6775,32515600,{"time":3907,"open":3902,"high":3908,"low":3909,"close":3910,"volume":3911},"2006-03-13",72.0863,70.5627,72.016,28584600,{"time":3913,"open":3914,"high":3915,"low":3916,"close":3917,"volume":3918},"2006-03-20",72.0288,72.3802,71.6262,72.048,34238900,{"time":3920,"open":3921,"high":3914,"low":3922,"close":3923,"volume":3924},"2006-03-27",71.9138,70.9105,71.1278,34697100,{"time":3926,"open":3927,"high":3928,"low":3929,"close":3930,"volume":3931},"2006-04-03",71.3387,72.0161,70.9873,71.0831,34281300,{"time":3933,"open":3934,"high":3935,"low":3936,"close":3937,"volume":3938},"2006-04-10",71.2045,71.4793,70.6166,71.1086,21383800,{"time":3940,"open":3923,"high":3941,"low":3942,"close":3943,"volume":3944},"2006-04-17",72.9117,70.5208,72.5407,39452700,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2006-04-24",72.4447,72.9885,71.965,72.8477,38049300,{"time":3953,"open":3954,"high":3955,"low":3956,"close":3957,"volume":3958},"2006-05-01",72.8925,74.0951,72.4063,73.9672,27456500,{"time":3960,"open":3957,"high":3961,"low":3962,"close":3963,"volume":3964},"2006-05-08",74.7156,72.8093,72.8413,35356300,{"time":3966,"open":3967,"high":3968,"low":3969,"close":3970,"volume":3971},"2006-05-15",72.6174,73.385,70.9463,71.485,64394500,{"time":3973,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},"2006-05-22",70.9977,72.3444,70.6642,72.3251,55316600,{"time":3980,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},"2006-05-29",72.011,72.3701,71.0554,72.0558,27966600,{"time":3987,"open":3988,"high":3989,"low":3990,"close":3991,"volume":3992},"2006-06-05",71.9276,71.9661,68.9519,69.7921,67444400,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2006-06-12",70.0229,70.8914,68.5864,70.6345,49457800,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2006-06-19",70.8401,71.4502,69.9795,70.6281,34986500,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2006-06-26",70.6088,72.1117,69.9859,71.797,26866300,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2006-07-03",71.8998,72.2915,71.0905,71.2639,21099400,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2006-07-10",71.5079,71.7905,68.7271,68.9262,38791900,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2006-07-17",68.9647,70.9364,68.65,69.8176,48043300,{"time":4036,"open":4037,"high":4038,"low":4037,"close":4039,"volume":4040},"2006-07-24",70.1006,72.2422,72.075,44396500,{"time":4042,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},"2006-07-31",71.9013,72.9111,71.2261,72.3387,27154600,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2006-08-07",72.12,72.5188,71.0652,71.419,33988200,{"time":4056,"open":4057,"high":4058,"low":4059,"close":4058,"volume":4060},"2006-08-14",71.7856,73.3466,71.3161,29269100,{"time":4062,"open":4063,"high":4064,"low":4065,"close":4066,"volume":4067},"2006-08-21",73.1081,73.3144,72.5216,72.7279,23629400,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2006-08-28",72.6634,73.9718,72.657,73.9267,21529200,{"time":4076,"open":4077,"high":4078,"low":4079,"close":4080,"volume":4081},"2006-09-04",73.8751,74.0556,72.9792,73.3917,19702900,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2006-09-11",73.2499,74.9181,73.1017,74.634,31320800,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2006-09-18",74.5049,75.0408,74.04,74.2596,39072000,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2006-09-25",74.3758,75.7575,74.1046,75.3766,45100300,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2006-10-02",75.383,76.6485,75.1829,76.5259,41507700,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2006-10-09",76.3967,77.2749,76.132,77.249,29292000,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2006-10-16",77.2038,77.7978,76.7519,77.5312,39872500,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2006-10-23",77.3954,78.5784,77.3825,78.1324,40860000,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2006-10-30",77.9643,78.2941,77.3178,77.4341,35435300,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2006-11-06",77.6152,78.8434,77.5893,78.294,35893900,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2006-11-13",78.3005,79.9165,78.21,79.8905,34966500,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2006-11-20",79.7868,80.0525,79.4174,79.5146,17892100,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2006-11-27",79.5275,79.5729,78.2183,79.1063,54386800,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2006-12-04",79.0998,80.1432,79.0738,79.722,30865400,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2006-12-11",79.7932,80.9676,79.4238,80.6816,33547400,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4184,"volume":4185},"2006-12-18",80.7856,81.0521,80.0512,30462500,{"time":4187,"open":4188,"high":4189,"low":4188,"close":4190,"volume":4191},"2006-12-25",80.0448,81.325,80.8506,21418200,{"time":4193,"open":4194,"high":4195,"low":4196,"close":4197,"volume":4198},"2007-01-01",81.338,81.6759,80.2722,80.4152,31232700,{"time":4200,"open":4201,"high":4202,"low":4203,"close":4202,"volume":4204},"2007-01-08",80.4997,81.6629,80.0968,37955000,{"time":4206,"open":4207,"high":4208,"low":4209,"close":4210,"volume":4211},"2007-01-15",81.585,81.9489,81.4029,81.6435,37191200,{"time":4213,"open":4214,"high":4215,"low":4216,"close":4217,"volume":4218},"2007-01-22",81.598,82.0142,80.7721,81.1362,45393000,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},"2007-01-29",81.1753,82.4759,81.0517,82.2808,38779700,{"time":4227,"open":4228,"high":4229,"low":4214,"close":4230,"volume":4231},"2007-02-05",82.2223,82.6254,81.8581,30700900,{"time":4233,"open":4230,"high":4234,"low":4235,"close":4236,"volume":4237},"2007-02-12",83.1717,81.5394,83.1067,34911000,{"time":4239,"open":4240,"high":4241,"low":4242,"close":4243,"volume":4244},"2007-02-19",83.0285,83.2891,82.2598,82.351,24053300,{"time":4246,"open":4247,"high":4248,"low":4249,"close":4250,"volume":4251},"2007-02-26",82.6442,82.7354,78.2078,78.8006,101716700,{"time":4253,"open":4254,"high":4255,"low":4256,"close":4257,"volume":4258},"2007-03-05",78.4357,80.3575,78.3575,80.123,48502500,{"time":4260,"open":4261,"high":4262,"low":4263,"close":4264,"volume":4265},"2007-03-12",79.9276,80.4748,77.8494,79.0389,59335400,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2007-03-19",79.372,81.6247,79.3328,81.4157,35719400,{"time":4274,"open":4275,"high":4275,"low":4276,"close":4277,"volume":4278},"2007-03-26",81.4549,79.8747,80.6974,48467700,{"time":4280,"open":4281,"high":4282,"low":4283,"close":4284,"volume":4285},"2007-04-02",80.6844,82.0751,80.384,81.9184,22449400,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4289,"volume":4291},"2007-04-09",82.0882,82.369,81.1349,30368600,{"time":4293,"open":4294,"high":4295,"low":4296,"close":4295,"volume":4297},"2007-04-16",82.5779,84.672,82.5649,44022600,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2007-04-23",84.5544,85.8483,84.2342,85.7568,47985200,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2007-04-30",85.7176,86.7829,85.1556,86.7437,60908500,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2007-05-07",86.7893,87.4167,86.3973,87.2795,54575200,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4322,"volume":4324},"2007-05-14",87.3121,88.7801,86.9723,69029200,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2007-05-21",88.708,89.3239,87.8956,88.3804,73243000,{"time":4333,"open":4334,"high":4335,"low":4336,"close":4337,"volume":4338},"2007-05-28",88.5639,89.6581,88.0725,89.5074,45223400,{"time":4340,"open":4341,"high":4342,"low":4343,"close":4344,"volume":4345},"2007-06-04",89.2584,89.6384,86.7294,87.8628,80997500,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4351,"volume":4352},"2007-06-11",87.8432,89.7765,87.0897,89.3435,71118400,{"time":4354,"open":4355,"high":4356,"low":4357,"close":4358,"volume":4359},"2007-06-18",89.5403,89.6256,87.605,87.8871,86906000,{"time":4361,"open":4362,"high":4363,"low":4364,"close":4365,"volume":4366},"2007-06-25",87.7821,88.6415,86.9424,88.038,95169700,{"time":4368,"open":4369,"high":4370,"low":4371,"close":4372,"volume":4373},"2007-07-02",88.1823,89.4222,88.156,89.3041,33993100,{"time":4375,"open":4376,"high":4377,"low":4378,"close":4379,"volume":4380},"2007-07-09",89.4747,91.3837,88.3988,91.1279,61035700,{"time":4382,"open":4383,"high":4384,"low":4385,"close":4386,"volume":4387},"2007-07-16",91.1738,92.1447,90.5583,90.9918,73750900,{"time":4389,"open":4390,"high":4391,"low":4392,"close":4393,"volume":4394},"2007-07-23",91.3662,91.7011,86.1315,86.7687,134212000,{"time":4396,"open":4397,"high":4398,"low":4399,"close":4400,"volume":4401},"2007-07-30",87.3006,88.6668,86.171,86.8212,144982200,{"time":4403,"open":4404,"high":4405,"low":4406,"close":4407,"volume":4408},"2007-08-06",86.9591,89.9541,85.8032,86.657,160609200,{"time":4410,"open":4411,"high":4412,"low":4413,"close":4414,"volume":4415},"2007-08-13",87.5108,87.6421,82.3025,85.9337,152770000,{"time":4417,"open":4418,"high":4419,"low":4420,"close":4421,"volume":4422},"2007-08-20",86.197,88.0401,85.3742,87.9677,67820400,{"time":4424,"open":4425,"high":4426,"low":4427,"close":4428,"volume":4429},"2007-08-27",87.7768,88.3692,85.7757,87.8097,56078600,{"time":4431,"open":4432,"high":4433,"low":4434,"close":4435,"volume":4436},"2007-09-03",87.6912,88.7905,86.118,86.5722,51163100,{"time":4438,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},"2007-09-10",86.7828,88.718,85.7296,88.5074,55953000,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4450},"2007-09-17",88.2836,91.6999,88.0006,90.9283,58591900,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2007-09-24",91.2316,91.7393,90.2227,91.5943,50393300,{"time":4459,"open":4460,"high":4461,"low":4460,"close":4462,"volume":4463},"2007-10-01",91.6273,93.1108,92.7614,47380500,{"time":4465,"open":4466,"high":4467,"low":4468,"close":4469,"volume":4470},"2007-10-08",92.6822,93.5987,91.9569,93.0514,53501500,{"time":4472,"open":4473,"high":4474,"low":4475,"close":4475,"volume":4476},"2007-10-15",93.0251,93.0449,89.068,91285500,{"time":4478,"open":4479,"high":4480,"low":4481,"close":4482,"volume":4483},"2007-10-22",88.4938,91.1342,88.4014,91.0616,78849200,{"time":4485,"open":4486,"high":4487,"low":4488,"close":4489,"volume":4490},"2007-10-29",91.2795,92.1046,88.7051,89.8074,82862000,{"time":4492,"open":4493,"high":4494,"low":4495,"close":4496,"volume":4497},"2007-11-05",89.0087,90.1836,85.9326,86.0184,102517000,{"time":4499,"open":4500,"high":4501,"low":4502,"close":4503,"volume":4504},"2007-11-12",86.0448,88.4476,85.6421,87.0145,90634600,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},"2007-11-19",86.7365,87.1602,84.5982,85.6772,76705600,{"time":4513,"open":4514,"high":4515,"low":4516,"close":4517,"volume":4518},"2007-11-26",85.8626,89.1726,84.2407,88.8152,87387300,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2007-12-03",88.504,90.543,87.6235,90.2914,53483200,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2007-12-10",90.5497,91.291,88.2657,88.3451,70088700,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2007-12-17",88.0406,89.3557,86.763,89.15,62629500,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},"2007-12-24",89.4486,89.9197,88.1413,88.5328,25345600,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2007-12-31",88.3471,88.4201,84.8232,85.0555,44503300,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4559,"volume":4560},"2008-01-07",85.301,85.8186,82.9585,83.7415,112840000,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4566,"volume":4567},"2008-01-14",84.4648,84.8895,79.8051,80.1041,119783100,{"time":102,"open":4569,"high":4570,"low":4571,"close":4572,"volume":4573},77.2738,82.8547,76.935,81.1804,121300700,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2008-01-28",81.0674,84.7813,80.3898,84.6617,99859100,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2008-02-04",84.5156,84.5488,80.4429,80.8881,78900100,{"time":4589,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},"2008-02-11",80.8482,83.612,80.2304,82.0933,63650000,{"time":4596,"open":4597,"high":4598,"low":4599,"close":4600,"volume":4601},"2008-02-18",83.0253,83.1917,80.9152,82.4062,52292100,{"time":4603,"open":4604,"high":4605,"low":4606,"close":4607,"volume":4608},"2008-02-25",82.3529,84.9156,81.3944,81.8803,66094600,{"time":4610,"open":4611,"high":4612,"low":4613,"close":4614,"volume":4615},"2008-03-03",81.5208,82.2664,78.7452,79.1645,80451900,{"time":4617,"open":4618,"high":4619,"low":4620,"close":4621,"volume":4622},"2008-03-10",79.4042,82.0135,78.1861,79.8901,104522200,{"time":4624,"open":4625,"high":4626,"low":4627,"close":4628,"volume":4629},"2008-03-17",78.3325,83.0851,78.3125,82.1472,83614700,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2008-03-24",82.7744,84.1423,81.3197,81.5599,68485600,{"time":4638,"open":4639,"high":4640,"low":4641,"close":4642,"volume":4643},"2008-03-31",81.3398,84.656,81.193,84.1422,70537700,{"time":4645,"open":4646,"high":4647,"low":4648,"close":4649,"volume":4650},"2008-04-07",84.5827,84.8896,82.0804,82.3006,71904600,{"time":4652,"open":4653,"high":4654,"low":4655,"close":4656,"volume":4657},"2008-04-14",82.2872,86.0699,81.8735,85.4218,71219400,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2008-04-21",85.3417,86.3906,84.4732,86.0498,58305300,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2008-04-28",86.1032,87.7134,85.3082,87.3393,63862200,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2008-05-05",87.1055,87.1856,84.9809,85.1813,54431800,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4684,"volume":4685},"2008-05-12",85.3951,87.0846,85.2014,86.8033,48079400,{"time":4687,"open":4688,"high":4689,"low":4690,"close":4691,"volume":4692},"2008-05-19",86.8769,87.9151,83.4342,83.461,61483900,{"time":4694,"open":4695,"high":4696,"low":4697,"close":4698,"volume":4699},"2008-05-26",83.6352,85.2159,83.3003,84.4791,38497200,{"time":4701,"open":4702,"high":4703,"low":4704,"close":4705,"volume":4706},"2008-06-02",84.3786,84.5595,81.6861,81.7933,82789600,{"time":4708,"open":4709,"high":4710,"low":4711,"close":4712,"volume":4713},"2008-06-09",81.9741,82.9252,80.9963,82.4497,83521000,{"time":4715,"open":4716,"high":4717,"low":4718,"close":4719,"volume":4720},"2008-06-16",82.0678,82.6707,79.2709,79.3716,87452200,{"time":119,"open":4722,"high":4723,"low":4724,"close":4725,"volume":4726},79.6266,79.9689,75.7601,76.1629,106053800,{"time":134,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},76.1763,76.7066,74.8337,75.8876,98764300,{"time":150,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},75.9682,76.6596,73.6925,74.5115,152184000,{"time":166,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},75.2969,77.3756,72.7125,77.2748,155583300,{"time":4746,"open":4747,"high":4748,"low":4749,"close":4750,"volume":4751},"2008-07-21",77.5839,78.5722,76.0647,76.0781,107704900,{"time":4753,"open":4754,"high":4755,"low":4756,"close":4757,"volume":4758},"2008-07-28",76.1454,77.9336,74.7336,76.0446,103066800,{"time":4760,"open":4761,"high":4762,"low":4763,"close":4764,"volume":4765},"2008-08-04",76.058,79.0831,75.379,78.6193,106157400,{"time":4767,"open":4768,"high":4769,"low":4770,"close":4771,"volume":4772},"2008-08-11",78.673,79.8158,77.0932,78.5035,114545000,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2008-08-18",78.7258,78.746,76.0513,78.362,99186500,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":4786},"2008-08-25",77.9242,78.9414,76.4353,77.7759,81625400,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2008-09-01",78.7932,79.5005,74.4883,75.6875,108709000,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2008-09-08",77.8298,78.133,74.9262,77.3313,176465700,{"time":180,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},74.8792,78.4791,70.6417,76.7425,234793400,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2008-09-22",76.9114,77.0195,72.6138,75.1072,117789500,{"time":196,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},74.2153,74.3234,69.6608,69.7352,133505200,{"time":214,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},68.154,68.5459,53.342,56.5923,260404200,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2008-10-13",59.4911,66.7619,55.4638,59.2561,243317600,{"time":852,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4838},60.5693,63.1416,54.2538,56.2439,207437000,{"time":869,"open":4840,"high":4841,"low":4842,"close":4843,"volume":4844},55.8987,63.9877,54.3283,63.2905,223426400,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2008-11-03",63.0468,65.3212,58.5386,61.0093,147170000,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2008-11-10",62.0517,62.1059,54.0508,57.0088,200522100,{"time":233,"open":4860,"high":4861,"low":4862,"close":4863,"volume":4864},56.8463,58.2001,50.6578,54.7648,299738100,{"time":4866,"open":4867,"high":4868,"low":4869,"close":4870,"volume":4871},"2008-11-24",55.7303,60.0822,55.098,60.0414,129768200,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2008-12-01",58.6814,59.1438,55.2884,58.8786,191090400,{"time":4880,"open":4881,"high":4882,"low":4883,"close":4884,"volume":4885},"2008-12-08",60.055,61.4625,56.5939,58.7222,171017500,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2008-12-15",59.1234,61.0613,57.6955,58.2216,121305800,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2008-12-22",58.5216,58.6103,57.0142,58.0237,47018900,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2008-12-29",58.1602,61.8092,57.0143,61.5227,71414700,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2009-01-05",61.2977,62.0002,58.549,58.7536,144171800,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2009-01-12",58.5012,58.6717,54.593,56.4973,173148900,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2009-01-19",56.1694,56.3061,54.0104,55.0147,156577100,{"time":4929,"open":4930,"high":4931,"low":4932,"close":4933,"volume":4934},"2009-01-26",55.2471,57.4197,54.3861,54.7141,120348300,{"time":4936,"open":4937,"high":4938,"low":4939,"close":4940,"volume":4941},"2009-02-02",54.0718,56.8936,53.6345,56.6135,144454300,{"time":4943,"open":4944,"high":4945,"low":4946,"close":4947,"volume":4948},"2009-02-09",56.5725,56.9073,52.7122,53.6687,172377200,{"time":252,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},52.3364,52.6507,49.7635,50.6217,149802700,{"time":275,"open":4956,"high":4957,"low":4958,"close":4959,"volume":4960},50.9719,51.0886,48.3148,48.5826,184320100,{"time":296,"open":4962,"high":4963,"low":4964,"close":4965,"volume":4966},47.8205,47.9784,44.4768,45.6578,170614400,{"time":896,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},44.9781,49.8391,44.7995,49.6537,124771900,{"time":4974,"open":4975,"high":4976,"low":4977,"close":4978,"volume":4979},"2009-03-16",50.1,52.1048,49.3379,50.0616,129262900,{"time":4981,"open":4982,"high":4983,"low":4984,"close":4985,"volume":4986},"2009-03-23",51.3073,54.5764,51.0458,53.5509,125751300,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2009-03-30",52.3671,55.5812,51.1834,55.1682,130209700,{"time":4995,"open":4996,"high":4997,"low":4998,"close":4999,"volume":5000},"2009-04-06",54.6865,55.6913,53.3857,55.6706,70167100,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2009-04-13",55.0788,56.4244,54.191,56.0521,85207000,{"time":5009,"open":5010,"high":5011,"low":5012,"close":5013,"volume":5014},"2009-04-20",55.1835,56.0245,53.6394,55.6523,92342400,{"time":5016,"open":5017,"high":5018,"low":5019,"close":5020,"volume":5021},"2009-04-27",54.9905,57.2585,54.7148,56.6381,81977700,{"time":5023,"open":5024,"high":5025,"low":5026,"close":5027,"volume":5028},"2009-05-04",57.0379,59.2646,56.9414,59.0922,82508700,{"time":5030,"open":5031,"high":5032,"low":5033,"close":5034,"volume":5035},"2009-05-11",58.4304,58.7889,56.8887,57.2344,86005700,{"time":5037,"open":5038,"high":5039,"low":5040,"close":5041,"volume":5042},"2009-05-18",57.7875,59.4399,56.9025,57.2966,78933500,{"time":5044,"open":3005,"high":5045,"low":3005,"close":5046,"volume":5047},"2009-05-25",59.2947,59.0389,60400200,{"time":5049,"open":1866,"high":5050,"low":5051,"close":5052,"volume":5053},"2009-06-01",61.2237,59.4953,60.7812,61591000,{"time":5055,"open":5056,"high":5057,"low":5058,"close":5059,"volume":5060},"2009-06-08",60.3042,61.5487,59.8064,61.0578,105562400,{"time":5062,"open":5063,"high":5064,"low":5065,"close":5066,"volume":5067},"2009-06-15",60.3111,60.3457,58.6517,59.1792,67590000,{"time":5069,"open":5070,"high":5071,"low":5072,"close":5073,"volume":5074},"2009-06-22",58.6728,58.8948,57.2785,58.4578,69789400,{"time":5076,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},"2009-06-29",58.6242,59.5399,57.5421,57.5698,46611300,{"time":5083,"open":5084,"high":5085,"low":5086,"close":5087,"volume":5088},"2009-07-06",57.0287,57.7918,56.1616,56.4946,73011500,{"time":5090,"open":5091,"high":5092,"low":5093,"close":5094,"volume":5095},"2009-07-13",56.668,60.814,56.4599,60.7584,57172700,{"time":5097,"open":5098,"high":5099,"low":5092,"close":5100,"volume":5101},"2009-07-20",61.0502,63.2385,63.1968,67014000,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2009-07-27",63.1204,64.2458,62.5785,63.6831,51619700,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},"2009-08-03",64.2388,65.6491,63.8915,65.1559,55873900,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2009-08-10",64.9474,65.5935,64.1207,64.8919,56998600,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2009-08-17",63.8221,66.3752,63.4956,66.2497,55094100,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2009-08-24",66.5285,67.4976,65.9499,66.6331,59379300,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2009-08-31",66.0266,66.6889,64.5765,65.8454,54132600,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2009-09-07",66.3682,67.3651,65.9638,67.0793,44784300,{"time":5152,"open":5153,"high":5154,"low":5155,"close":5156,"volume":5157},"2009-09-14",66.5355,68.8222,66.5076,68.5192,56401100,{"time":5159,"open":5160,"high":5161,"low":5162,"close":5163,"volume":5164},"2009-09-21",68.135,69.2525,67.311,67.5624,59169900,{"time":5166,"open":5167,"high":5168,"low":5169,"close":5170,"volume":5171},"2009-09-28",67.7509,68.6938,65.7885,66.2494,61142200,{"time":5173,"open":5174,"high":5175,"low":5176,"close":5177,"volume":5178},"2009-10-05",66.3961,68.9452,66.2075,68.9243,47417600,{"time":5180,"open":5181,"high":5182,"low":5183,"close":5184,"volume":5185},"2009-10-12",69.1407,70.307,68.596,69.8974,41480500,{"time":5187,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},"2009-10-19",69.9813,70.7433,69.3452,69.7856,58690600,{"time":5194,"open":5195,"high":5196,"low":5197,"close":5198,"volume":5199},"2009-10-26",69.8345,70.4427,67.7164,67.8492,90484100,{"time":5201,"open":5202,"high":5203,"low":5204,"close":5205,"volume":5206},"2009-11-02",68.0869,70.3238,67.6814,70.163,69873500,{"time":5208,"open":5209,"high":5210,"low":5211,"close":5212,"volume":5213},"2009-11-09",70.6524,72.435,70.5405,71.9387,55096000,{"time":5215,"open":5216,"high":5217,"low":5218,"close":5219,"volume":5220},"2009-11-16",72.2811,73.148,71.9107,72.4124,48088700,{"time":5222,"open":5223,"high":5224,"low":5225,"close":5226,"volume":5227},"2009-11-23",73.0787,73.6257,71.6971,72.3633,39106700,{"time":5229,"open":5230,"high":5231,"low":5232,"close":5233,"volume":5234},"2009-11-30",72.3142,73.8292,72.0337,72.9314,55511200,{"time":5236,"open":5237,"high":5238,"low":5239,"close":5240,"volume":5241},"2009-12-07",72.8192,73.6678,71.3605,73.5837,44768000,{"time":5243,"open":5244,"high":5245,"low":5246,"close":5247,"volume":5248},"2009-12-14",73.8642,73.9063,72.1164,72.6163,39750800,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2009-12-21",72.9119,73.9539,72.8838,73.9258,21252600,{"time":5257,"open":5258,"high":5259,"low":5260,"close":5261,"volume":5262},"2009-12-28",74.0667,74.3765,73.2429,73.271,19906100,{"time":5264,"open":5265,"high":5266,"low":5267,"close":5266,"volume":5268},"2010-01-04",73.8132,74.7074,73.7569,33547700,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},"2010-01-11",74.9115,75.4396,74.306,74.6369,45414600,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2010-01-18",74.5595,75.4959,71.4968,71.5531,69634700,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5288,"volume":5289},"2010-01-25",72.0883,72.56,70.6942,70.7928,80758400,{"time":5291,"open":5292,"high":5293,"low":5294,"close":5295,"volume":5296},"2010-02-01",71.2574,72.5881,69.2509,70.5182,70797400,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2010-02-08",70.4056,71.6377,69.786,71.2997,64946800,{"time":5305,"open":5306,"high":5307,"low":5308,"close":5309,"volume":5310},"2010-02-15",71.8207,73.6837,71.525,73.4014,35745900,{"time":5312,"open":5313,"high":5313,"low":5314,"close":5315,"volume":5316},"2010-02-22",73.6767,71.9403,72.9144,42768100,{"time":5318,"open":5319,"high":5320,"low":5321,"close":5322,"volume":5323},"2010-03-01",73.1756,74.6578,73.112,74.6508,30305700,{"time":5325,"open":5326,"high":5327,"low":5328,"close":5329,"volume":5330},"2010-03-08",74.6226,75.3002,74.2837,75.1167,39605100,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2010-03-15",75.032,76.4986,74.7284,75.9116,40162200,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5343,"volume":5344},"2010-03-22",75.6358,77.4604,75.6146,76.6824,43403300,{"time":5346,"open":5347,"high":5348,"low":5349,"close":5350,"volume":5351},"2010-03-29",76.9371,77.4957,76.6047,77.2836,29220200,{"time":5353,"open":5354,"high":4263,"low":5355,"close":5356,"volume":5357},"2010-04-05",77.5028,76.732,77.8352,34316800,{"time":5359,"open":5360,"high":5361,"low":5341,"close":5362,"volume":5363},"2010-04-12",77.8918,78.9385,77.9837,49225600,{"time":5365,"open":5366,"high":5367,"low":5368,"close":5369,"volume":5370},"2010-04-19",77.7572,79.3002,77.6723,79.2435,52318500,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5376,"volume":5377},"2010-04-26",79.3497,79.6823,77.6369,77.9271,64812100,{"time":5379,"open":5380,"high":5381,"low":5382,"close":5383,"volume":5384},"2010-05-03",78.2597,79.1445,70.1839,73.4539,115447900,{"time":5386,"open":5387,"high":5388,"low":5389,"close":5390,"volume":5391},"2010-05-10",76.1364,77.4741,74.7562,75.3861,79002400,{"time":5393,"open":5394,"high":5395,"low":5396,"close":5397,"volume":5398},"2010-05-17",75.5135,76.0939,70.3499,72.3534,120429300,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2010-05-24",72.0195,72.9857,69.4476,72.0905,97979600,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2010-05-31",71.5222,73.3623,70.3357,70.6483,63792900,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5418,"volume":5419},"2010-06-07",70.8046,72.7157,69.4121,72.6873,77749900,{"time":5421,"open":5422,"high":5423,"low":5424,"close":5425,"volume":5426},"2010-06-14",73.1704,74.6204,72.4955,74.3713,44633700,{"time":5428,"open":5429,"high":5430,"low":5431,"close":5432,"volume":5433},"2010-06-21",75.2539,75.4176,71.7663,72.3997,59432500,{"time":5435,"open":5436,"high":5437,"low":5438,"close":5439,"volume":5440},"2010-06-28",72.3784,72.6346,68.4495,68.9477,66687700,{"time":5442,"open":5443,"high":5444,"low":5445,"close":5446,"volume":5447},"2010-07-05",69.7449,72.6915,68.7626,72.6773,39340600,{"time":5449,"open":5450,"high":5451,"low":5452,"close":5453,"volume":5454},"2010-07-12",72.4922,74.1507,71.8307,71.9589,48425500,{"time":5456,"open":5457,"high":5458,"low":5459,"close":5460,"volume":5461},"2010-07-19",72.2439,74.4452,71.2679,74.2813,51073700,{"time":5463,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5468},"2010-07-26",74.381,75.4639,73.7613,74.5877,49733200,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2010-08-02",75.5707,76.333,75.0221,76.0052,30738700,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2010-08-09",76.2261,76.4897,73.2198,73.6259,42698500,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2010-08-16",73.2413,74.8869,72.557,73.0361,35056600,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2010-08-23",73.322,73.6867,71.0553,72.6356,43518500,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2010-08-30",72.3854,74.8165,71.1626,74.7808,33828600,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2010-09-06",74.4805,75.0811,73.9442,74.9238,17866900,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2010-09-13",75.5458,76.2838,75.0668,75.9829,27623800,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2010-09-20",76.2193,77.8382,76.076,77.7738,32115100,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2010-09-27",77.7737,78.4543,76.864,77.5947,35801600,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},"2010-10-04",77.4801,79.0918,76.6993,78.9128,29365500,{"time":5540,"open":5541,"high":5542,"low":5543,"close":5544,"volume":5545},"2010-10-11",79.0059,79.9729,78.2322,79.3517,34171500,{"time":5547,"open":5544,"high":5548,"low":5549,"close":5550,"volume":5551},"2010-10-18",80.4486,78.2691,79.8392,31625100,{"time":5553,"open":5554,"high":5555,"low":5556,"close":5557,"volume":5558},"2010-10-25",80.2264,80.6924,79.0506,79.8034,30735600,{"time":5560,"open":5561,"high":5562,"low":5563,"close":5564,"volume":5565},"2010-11-01",80.0686,82.1836,79.3445,82.1191,39312500,{"time":5567,"open":5568,"high":5569,"low":5570,"close":5571,"volume":5572},"2010-11-08",81.8324,82.0259,80.0471,80.4128,34090800,{"time":5574,"open":5575,"high":5576,"low":5577,"close":5578,"volume":5579},"2010-11-15",80.5275,81.0366,78.9144,80.5646,33287300,{"time":5581,"open":5582,"high":5583,"low":5584,"close":5585,"volume":5586},"2010-11-22",80.2336,80.5286,79.0469,79.5792,20048600,{"time":5588,"open":5589,"high":5590,"low":5591,"close":5592,"volume":5593},"2010-11-29",79.3059,82.0103,78.6873,81.9527,32105000,{"time":5595,"open":5596,"high":5597,"low":5598,"close":5599,"volume":5600},"2010-12-06",81.8376,82.5066,81.6003,82.2045,33848600,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2010-12-13",82.4778,83.0317,82.298,82.8683,28551200,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},"2010-12-20",83.0052,83.4738,82.4574,83.4306,18591300,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2010-12-27",83.1639,83.7902,83.0125,83.5374,25823200,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5627,"volume":5628},"2011-01-03",84.1009,84.6645,83.6747,84.2166,42863700,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2011-01-10",83.9204,85.0835,83.4869,85.0257,28487700,{"time":5637,"open":5638,"high":5639,"low":5640,"close":5641,"volume":5642},"2011-01-17",85.0763,85.9324,84.7656,85.6865,34344600,{"time":5644,"open":5645,"high":5646,"low":5647,"close":5648,"volume":5649},"2011-01-24",85.6141,86.757,85.1801,85.3682,56476800,{"time":5651,"open":5652,"high":5653,"low":5654,"close":5653,"volume":5655},"2011-01-31",85.5345,87.2995,85.2669,32352500,{"time":5657,"open":5658,"high":5659,"low":5660,"close":5661,"volume":5662},"2011-02-07",87.4369,88.7968,87.4152,88.7172,35120600,{"time":5664,"open":5665,"high":5666,"low":5667,"close":5668,"volume":5669},"2011-02-14",88.6015,89.6517,88.1603,89.6227,25806000,{"time":5671,"open":5672,"high":5673,"low":5674,"close":5675,"volume":5676},"2011-02-21",89.0934,89.3907,86.6933,87.839,42202500,{"time":5678,"open":5679,"high":5680,"low":5681,"close":5682,"volume":5683},"2011-02-28",88.1,88.9411,87.0124,88.0782,41388600,{"time":5685,"open":5686,"high":5687,"low":5688,"close":5689,"volume":5690},"2011-03-07",88.2958,88.7961,86.4468,87.3169,50362500,{"time":5692,"open":5693,"high":5694,"low":5695,"close":5696,"volume":5697},"2011-03-14",86.8456,87.0921,83.7567,85.9229,57683500,{"time":5699,"open":5700,"high":5701,"low":5702,"close":5703,"volume":5704},"2011-03-21",86.8528,88.8725,86.7729,88.6037,32100100,{"time":5706,"open":5707,"high":5708,"low":5709,"close":5710,"volume":5711},"2011-03-28",88.7127,90.0494,88.2622,89.6935,22348300,{"time":5713,"open":5714,"high":5715,"low":5716,"close":5717,"volume":5718},"2011-04-04",89.8242,90.3473,89.3956,89.8315,31670700,{"time":5720,"open":5721,"high":5722,"low":5723,"close":5724,"volume":5725},"2011-04-11",89.9332,90.2892,88.2404,89.579,24544900,{"time":5727,"open":5728,"high":5729,"low":5730,"close":5731,"volume":5732},"2011-04-18",88.5901,90.7571,87.732,90.7425,25768200,{"time":5734,"open":5735,"high":5736,"low":5737,"close":5738,"volume":5739},"2011-04-25",90.648,93.1639,90.3207,93.1058,39558900,{"time":5741,"open":5742,"high":5743,"low":5744,"close":5745,"volume":5746},"2011-05-02",93.513,93.5348,90.8952,91.8187,47710100,{"time":5748,"open":5749,"high":5750,"low":5751,"close":5752,"volume":5753},"2011-05-09",91.7969,92.8367,91.1642,91.5933,30819800,{"time":5755,"open":5756,"high":5757,"low":5758,"close":5759,"volume":5760},"2011-05-16",91.3097,91.9714,90.059,91.0857,45921600,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5766,"volume":5767},"2011-05-23",89.8965,90.9398,89.5901,90.6334,24850200,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2011-05-30",91.4359,91.5964,88.1602,88.5104,28565100,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2011-06-06",88.3499,88.773,86.971,87.0877,26783400,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2011-06-13",87.3504,88.379,86.4895,87.5099,46387000,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2011-06-20",87.2249,89.0958,86.5964,87.1153,30803600,{"time":5797,"open":5798,"high":5799,"low":5800,"close":5801,"volume":5802},"2011-06-27",87.1664,91.8803,87.0276,91.778,27733200,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5808,"volume":5809},"2011-07-04",91.7487,93.0862,91.471,92.3699,25507300,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"2011-07-11",91.4784,92.0411,90.5441,91.1147,41169300,{"time":5818,"open":5819,"high":5820,"low":5821,"close":5822,"volume":5823},"2011-07-18",90.6319,93.119,89.7687,92.6069,28019900,{"time":5825,"open":5826,"high":5827,"low":5828,"close":5829,"volume":5830},"2011-07-25",91.6853,92.4168,88.2473,88.6057,43467700,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5836,"volume":5837},"2011-08-01",89.7834,89.9443,81.3858,83.573,87688000,{"time":5839,"open":5840,"high":5841,"low":5842,"close":5843,"volume":5844},"2011-08-08",81.3931,83.0171,77.4943,82.5123,121696100,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2011-08-15",83.2292,84.4581,79.1342,79.237,67204400,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2011-08-22",80.9038,83.5472,79.3104,82.7542,56478500,{"time":5860,"open":5861,"high":4414,"low":5862,"close":5863,"volume":5864},"2011-08-29",83.6868,82.2035,82.4458,43106200,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2011-09-05",80.3311,84.2081,80.1695,80.6395,37803100,{"time":5873,"open":5874,"high":5875,"low":5876,"close":5877,"volume":5878},"2011-09-12",79.5748,84.6942,79.4132,84.4956,57510000,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5884,"volume":5885},"2011-09-19",83.2008,84.7898,77.7718,79.0445,64532500,{"time":5887,"open":5888,"high":5889,"low":5890,"close":5891,"volume":5892},"2011-09-26",79.7507,83.4583,79.0666,80.1332,59851400,{"time":5894,"open":5895,"high":5896,"low":5897,"close":5898,"volume":5899},"2011-10-03",79.6036,82.5461,76.3888,81.6707,60143700,{"time":5901,"open":5902,"high":5903,"low":5904,"close":5905,"volume":5906},"2011-10-10",82.833,85.5917,82.8257,85.5844,33619100,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2011-10-17",85.2165,86.8565,83.0022,86.8344,56335100,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5919,"volume":5920},"2011-10-24",87.0703,90.3195,85.8913,89.9217,47366800,{"time":5922,"open":5923,"high":5924,"low":5925,"close":5926,"volume":5927},"2011-10-31",88.9712,89.0965,85.4934,88.1239,55153600,{"time":5929,"open":5930,"high":5931,"low":5932,"close":5933,"volume":5934},"2011-11-07",88.0649,89.708,86.385,89.5459,45394500,{"time":5936,"open":5937,"high":5938,"low":5939,"close":5940,"volume":5941},"2011-11-14",89.3986,89.5828,86.0534,86.9563,40292800,{"time":5943,"open":5944,"high":5945,"low":5946,"close":5946,"volume":5947},"2011-11-21",85.7598,85.9149,82.8275,38747000,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"2011-11-28",84.7775,89.667,84.4303,88.6773,34595100,{"time":5956,"open":5957,"high":5958,"low":5959,"close":5960,"volume":5961},"2011-12-05",89.9403,90.5313,88.367,89.9477,40969200,{"time":5963,"open":5964,"high":5965,"low":5966,"close":5967,"volume":5968},"2011-12-12",89.3051,89.7335,87.0893,87.5807,37135800,{"time":5970,"open":5971,"high":5972,"low":5973,"close":5974,"volume":5975},"2011-12-19",87.8992,90.8848,86.7139,90.8477,29008700,{"time":5977,"open":5978,"high":5979,"low":5980,"close":5981,"volume":5982},"2011-12-26",90.7366,91.1218,89.7365,90.2699,17617700,{"time":5984,"open":5985,"high":5986,"low":5987,"close":5988,"volume":5989},"2012-01-02",91.8182,92.2553,90.8181,91.5145,30967800,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2012-01-09",91.633,92.6035,91.0626,91.9812,28029900,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6000,"volume":6002},"2012-01-16",92.6331,94.1801,92.1664,26912500,{"time":6004,"open":6005,"high":6006,"low":6007,"close":6008,"volume":6009},"2012-01-23",94.1282,95.0481,93.0749,93.8018,31646200,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2012-01-30",93.0155,95.3152,92.7262,95.2261,34938800,{"time":6018,"open":6019,"high":6020,"low":6021,"close":6022,"volume":6023},"2012-02-06",94.8255,95.7825,94.4323,94.8403,26273300,{"time":6025,"open":6026,"high":6027,"low":6028,"close":6029,"volume":6030},"2012-02-13",95.4561,96.2303,94.6327,96.1113,34316000,{"time":6032,"open":6033,"high":6034,"low":6035,"close":6036,"volume":6037},"2012-02-20",96.4014,96.6096,95.6056,96.4013,29341000,{"time":6039,"open":6040,"high":6041,"low":6042,"close":6043,"volume":6044},"2012-02-27",95.8882,96.9591,95.6205,96.3493,28959500,{"time":6046,"open":6047,"high":6048,"low":6049,"close":6050,"volume":6051},"2012-03-05",96.2526,96.379,94.5866,96.0518,36098100,{"time":6053,"open":6054,"high":6055,"low":6056,"close":6057,"volume":6058},"2012-03-12",96.0667,98.8154,96.0146,98.3981,29785200,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2012-03-19",98.2938,98.6589,96.6544,97.3176,26220800,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"2012-03-26",97.9063,98.6216,96.9003,98.2118,24768400,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6078,"volume":6079},"2012-04-02",98.033,98.8676,96.8183,97.1611,29364800,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2012-04-09",96.0955,96.714,94.5754,95.6783,39867600,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6092,"volume":6093},"2012-04-16",96.2968,97.7126,95.8869,96.9671,33494900,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"2012-04-23",96.0421,98.7799,95.6094,98.4741,25487300,{"time":6102,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},"2012-04-30",98.3324,99.3246,96.9597,97.0492,23847100,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"2012-05-07",96.6091,97.1686,95.0275,95.6244,32602700,{"time":6116,"open":6117,"high":6118,"low":6119,"close":6120,"volume":6121},"2012-05-14",94.8783,95.2588,92.1422,92.3069,38672100,{"time":6123,"open":6124,"high":6125,"low":6126,"close":6127,"volume":6128},"2012-05-21",92.5913,93.9313,91.9401,93.0181,37609100,{"time":6130,"open":6131,"high":6132,"low":6133,"close":6134,"volume":6135},"2012-05-28",93.7442,94.2607,90.5103,90.5852,33311600,{"time":6137,"open":6138,"high":6139,"low":6140,"close":6141,"volume":6142},"2012-06-04",90.645,93.8939,89.9713,93.8938,32366300,{"time":6144,"open":6145,"high":6146,"low":6147,"close":6148,"volume":6149},"2012-06-11",94.605,95.5949,92.7111,95.4899,31274000,{"time":6151,"open":6152,"high":6153,"low":6154,"close":6155,"volume":6156},"2012-06-18",95.0849,96.5173,93.9901,94.6575,30649200,{"time":6158,"open":6159,"high":6160,"low":6161,"close":6162,"volume":6163},"2012-06-25",93.7801,96.4123,93.1728,96.3223,29495500,{"time":6165,"open":6166,"high":6167,"low":6168,"close":6169,"volume":6170},"2012-07-02",96.4497,97.0422,95.1374,95.6624,17533600,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6176,"volume":6177},"2012-07-09",95.5499,96.0898,93.5627,95.6999,26428600,{"time":6179,"open":6180,"high":6181,"low":6182,"close":6183,"volume":6184},"2012-07-16",95.4225,97.2671,94.7025,96.171,19698500,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2012-07-23",94.6537,98.3117,93.8426,98.0488,31135500,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6197,"volume":6198},"2012-07-30",97.876,98.4468,95.7729,98.1914,33472700,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2012-08-06",98.3492,99.1078,98.2365,99.0927,18926600,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2012-08-13",98.95,99.7986,98.4092,99.7233,18067700,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2012-08-20",99.5501,100.1753,97.946,98.9401,19219400,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2012-08-27",98.9703,99.0833,97.6373,98.5636,16803300,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2012-09-03",98.4582,100.2279,97.6222,100.115,17322800,{"time":6235,"open":6236,"high":6237,"low":6211,"close":6238,"volume":6239},"2012-09-10",99.9869,102.7809,102.3139,19236900,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2012-09-17",102.0955,102.8126,101.6663,102.2315,21330500,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2012-09-24",101.8165,102.556,100.6392,101.1599,23987800,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2012-10-01",101.5901,102.9636,101.0769,102.6014,22915000,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2012-10-08",102.1787,102.5259,100.1789,100.4657,25518700,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2012-10-15",100.6241,102.4579,100.3628,100.5895,28654100,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2012-10-22",100.4535,100.8011,98.3073,98.8364,31147000,{"time":6283,"open":6284,"high":6285,"low":6286,"close":6287,"volume":6288},"2012-10-29",99.2596,100.2117,98.4132,98.7456,12888300,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6294,"volume":6295},"2012-11-05",98.587,100.2268,96.1839,96.6675,40766400,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"2012-11-12",96.8716,97.4232,94.2652,95.1592,35653200,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"2012-11-19",95.9396,98.4247,95.8487,98.4095,24508500,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"2012-11-26",97.8261,98.902,96.576,98.5686,28020400,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"2012-12-03",99.0156,99.7126,97.8564,99.6747,28401100,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6329,"volume":6330},"2012-12-10",99.6975,101.0233,99.4475,99.599,24004200,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2012-12-17",99.7429,101.3188,99.43,100.1596,33531400,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6344},"2012-12-24",99.7796,99.9239,98.0164,98.0924,22858900,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2012-12-31",97.7808,101.9911,97.6896,101.8847,35128600,{"time":6353,"open":6354,"high":6355,"low":6356,"close":6357,"volume":6358},"2013-01-07",101.6036,102.4471,100.8816,102.3863,24799800,{"time":6360,"open":6361,"high":6362,"low":6363,"close":6364,"volume":6365},"2013-01-14",102.3408,103.5913,102.0216,103.5381,21611900,{"time":6367,"open":6368,"high":6369,"low":6370,"close":6371,"volume":6372},"2013-01-21",103.5685,105.4705,103.4087,105.4629,21691700,{"time":6374,"open":6375,"high":6376,"low":6377,"close":6378,"volume":6379},"2013-01-28",105.638,106.6802,105.2195,106.315,21780700,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2013-02-04",105.6075,106.5357,105.2347,106.3075,25681300,{"time":6388,"open":6389,"high":6390,"low":6391,"close":6392,"volume":6393},"2013-02-11",106.2237,106.7867,105.832,106.3659,18589300,{"time":6395,"open":6396,"high":6397,"low":6398,"close":6399,"volume":6400},"2013-02-18",106.4498,106.999,105.3056,106.6404,21594600,{"time":6402,"open":6403,"high":6404,"low":6405,"close":6406,"volume":6407},"2013-02-25",107.0372,107.7846,104.9549,107.3499,44561800,{"time":6409,"open":6410,"high":6411,"low":6412,"close":6413,"volume":6414},"2013-03-04",107.06,109.8517,106.8617,109.6533,25432800,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2013-03-11",109.6304,110.8662,109.5389,110.6919,30055500,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2013-03-18",109.9505,110.9441,109.6677,110.7531,31837900,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2013-03-25",110.8982,111.2346,109.7594,111.0741,22956000,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2013-04-01",111.0587,111.9759,110.1034,111.0665,36782500,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6448,"volume":6449},"2013-04-08",111.074,113.627,110.646,113.4435,32990800,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2013-04-15",113.046,113.069,110.4475,111.0443,46214300,{"time":6458,"open":6459,"high":6460,"low":6461,"close":6462,"volume":6463},"2013-04-22",111.2279,112.7887,110.3557,112.3755,34513900,{"time":6465,"open":6466,"high":6467,"low":6468,"close":6469,"volume":6470},"2013-04-29",112.6204,114.6249,112.1461,114.273,29841200,{"time":6472,"open":6469,"high":6473,"low":6474,"close":6475,"volume":6476},"2013-05-06",115.8109,114.1047,115.5583,20646200,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2013-05-13",115.3364,117.5724,115.1299,117.4957,28862000,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"2013-05-20",117.4189,119.0301,116.2757,117.2117,38015800,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2013-05-27",118.3166,118.9074,115.777,115.9305,32936800,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2013-06-03",116.2681,117.3192,113.7899,116.8666,51487600,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"2013-06-10",117.2271,117.2961,114.6875,115.5929,29678900,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"2013-06-17",116.3372,117.6644,112.6562,113.5788,45923200,{"time":6520,"open":6521,"high":6522,"low":6523,"close":6524,"volume":6525},"2013-06-24",112.5025,115.6469,111.6106,114.2092,41351400,{"time":6527,"open":6528,"high":6529,"low":6530,"close":6531,"volume":6532},"2013-07-01",114.955,116.1621,113.9787,116.1083,17887500,{"time":6534,"open":6535,"high":6536,"low":6537,"close":6538,"volume":6539},"2013-07-08",116.6925,118.9837,116.6157,118.5301,28440900,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6545,"volume":6546},"2013-07-15",118.8299,119.7371,118.3456,119.4188,24502000,{"time":6548,"open":6549,"high":6550,"low":6551,"close":6552,"volume":6553},"2013-07-22",119.4189,119.8654,118.3026,119.4497,19797100,{"time":6555,"open":6556,"high":6557,"low":6558,"close":6559,"volume":6560},"2013-07-29",119.2187,120.281,118.8799,120.2502,27081300,{"time":6562,"open":6563,"high":6564,"low":6565,"close":6566,"volume":6567},"2013-08-05",120.027,120.104,118.0408,118.6413,20622500,{"time":6569,"open":6570,"high":6571,"low":6572,"close":6573,"volume":6574},"2013-08-12",118.1331,119.3033,115.9173,116.1565,31879000,{"time":6576,"open":6577,"high":6578,"low":6579,"close":6580,"volume":6581},"2013-08-19",116.0022,116.3263,114.6129,115.6394,31345700,{"time":6583,"open":6580,"high":6584,"low":6585,"close":6586,"volume":6587},"2013-08-26",115.979,113.7408,114.1112,33075200,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2013-09-02",114.9063,115.7474,113.9261,115.0682,25031200,{"time":6596,"open":6597,"high":6598,"low":6599,"close":6600,"volume":6601},"2013-09-09",115.3848,118.7035,115.3693,118.6186,29748900,{"time":6603,"open":6604,"high":6605,"low":6606,"close":6606,"volume":6607},"2013-09-16",119.8843,121.2195,119.3214,37731500,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"2013-09-23",119.1744,119.3368,117.3573,117.7053,33285200,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2013-09-30",116.6071,117.3649,115.3543,116.3287,44754700,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6627,"volume":6628},"2013-10-07",115.3156,117.7129,113.6453,117.6743,48522500,{"time":6630,"open":6631,"high":6632,"low":6633,"close":6634,"volume":6635},"2013-10-14",116.9164,119.0667,116.8313,118.9118,40960600,{"time":6637,"open":6638,"high":6639,"low":6640,"close":6639,"volume":6641},"2013-10-21",118.9815,120.344,118.6563,26266000,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2013-10-28",120.1506,121.4434,119.988,120.6614,30915400,{"time":6650,"open":6651,"high":6652,"low":6653,"close":6654,"volume":6655},"2013-11-04",120.9711,122.1632,119.895,121.9233,34839600,{"time":6657,"open":6658,"high":6659,"low":6660,"close":6659,"volume":6661},"2013-11-11",121.7995,123.5565,121.1568,26413000,{"time":6663,"open":6664,"high":6665,"low":6666,"close":6667,"volume":6668},"2013-11-18",123.8746,124.4329,122.8196,124.4096,27700700,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6674,"volume":6675},"2013-11-25",124.7277,125.3249,124.3321,124.6579,19506400,{"time":6677,"open":6678,"high":6679,"low":6680,"close":6681,"volume":6682},"2013-12-02",124.6889,124.751,122.4164,124.2236,33622900,{"time":6684,"open":6685,"high":6686,"low":6687,"close":6688,"volume":6689},"2013-12-09",124.3244,124.5106,121.8269,122.2767,31887200,{"time":6691,"open":6692,"high":6693,"low":6694,"close":6695,"volume":6696},"2013-12-16",122.8352,126.3701,122.6336,125.9658,44404800,{"time":6698,"open":6699,"high":6700,"low":6701,"close":6702,"volume":6703},"2013-12-23",126.4012,128.2284,126.2146,127.8785,18603300,{"time":6705,"open":6706,"high":6707,"low":6708,"close":6709,"volume":6710},"2013-12-30",127.9408,128.6871,127.3887,127.8163,25130100,{"time":6712,"open":6713,"high":6714,"low":6715,"close":6716,"volume":6717},"2014-01-06",128.283,128.5161,127.1398,127.653,38005900,{"time":6719,"open":6720,"high":6721,"low":6722,"close":6723,"volume":6724},"2014-01-13",127.4353,128.1351,126.0669,127.6787,38976400,{"time":6726,"open":6727,"high":6728,"low":6729,"close":6729,"volume":6730},"2014-01-20",128.4182,128.4337,123.3213,39212500,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6737},"2014-01-27",123.5002,123.8581,121.2747,121.975,55352300,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"2014-02-03",121.835,122.7921,119.1503,122.7765,63584100,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"2014-02-10",122.7609,125.9279,122.2707,125.7411,28570100,{"time":6753,"open":6754,"high":6755,"low":6756,"close":6757,"volume":6758},"2014-02-17",125.8268,126.3249,124.5818,125.4726,25515600,{"time":6760,"open":6761,"high":6762,"low":6763,"close":6764,"volume":6765},"2014-02-24",125.6364,127.7822,125.5974,127.197,33108000,{"time":6767,"open":6768,"high":6769,"low":6770,"close":6771,"volume":6772},"2014-03-03",126.0812,128.6561,125.223,128.227,34094000,{"time":6774,"open":6775,"high":6776,"low":6777,"close":6778,"volume":6779},"2014-03-10",128.0007,128.344,125.1371,125.3478,32548500,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2014-03-17",125.933,128.3393,125.7379,127.1122,35918100,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2014-03-24",127.503,128.441,126.2602,127.2842,30710600,{"time":6795,"open":6796,"high":6797,"low":6798,"close":6799,"volume":6800},"2014-03-31",127.9642,129.7931,127.8547,128.0892,31054500,{"time":6802,"open":6798,"high":6803,"low":6804,"close":6805,"volume":6806},"2014-04-07",128.4253,124.9628,125.0723,41611400,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2014-04-14",125.9006,128.4349,125.2675,128.0907,26414500,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2014-04-21",128.161,129.3032,127.5041,127.7779,19787900,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2014-04-28",128.388,129.7334,127.332,128.8729,27702300,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2014-05-05",128.2628,129.9055,127.8092,129.6318,25143900,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"2014-05-12",130.0933,130.8599,128.3019,129.0937,23837100,{"time":6843,"open":6844,"high":6845,"low":6846,"close":6847,"volume":6848},"2014-05-19",128.7251,130.0818,127.8624,130.0505,19056300,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2014-05-26",130.5367,130.9837,130.1447,130.9131,11775300,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2014-06-02",131.1641,132.6307,130.6387,132.5993,20378500,{"time":6864,"open":6859,"high":6865,"low":6866,"close":6867,"volume":6868},"2014-06-09",132.9915,130.9523,131.4543,16716600,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2014-06-16",131.2739,133.1226,131.0857,132.8554,19080900,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2014-06-23",132.8397,133.0518,131.2682,132.1404,18393000,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6886,"volume":6888},"2014-06-30",131.9361,133.9476,131.7318,15404500,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6894,"volume":6895},"2014-07-07",133.4841,133.5862,131.7711,132.9497,19682800,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"2014-07-14",133.6961,134.6155,133.1539,134.178,24271100,{"time":6904,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},"2014-07-21",133.8005,134.4769,132.7464,133.0611,18232700,{"time":6911,"open":6912,"high":6913,"low":6914,"close":6915,"volume":6916},"2014-07-28",133.1161,133.8712,129.01,129.4505,29209700,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2014-08-04",129.6315,130.2686,128.3179,130.0563,28078600,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2014-08-11",130.544,131.9576,129.7888,131.0829,21662400,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2014-08-18",131.792,134.3766,131.7762,133.8566,16946000,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2014-08-25",134.4004,135.0229,134.0379,134.6525,17394500,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2014-09-01",134.6998,135.1883,133.9669,134.9441,13470600,{"time":6953,"open":6954,"high":6941,"low":6955,"close":6956,"volume":6957},"2014-09-08",134.7786,133.4863,133.8803,20014600,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"2014-09-15",134.0063,136.9027,133.6045,136.2155,35374800,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6970,"volume":6971},"2014-09-22",136.1366,136.1603,133.5615,134.8332,31201700,{"time":6973,"open":6974,"high":6975,"low":6976,"close":6977,"volume":6978},"2014-09-29",133.6327,135.1492,131.4604,134.0592,36374000,{"time":6980,"open":6981,"high":6982,"low":6983,"close":6983,"volume":6984},"2014-10-06",134.6278,134.8253,130.4968,47442100,{"time":6986,"open":6987,"high":6988,"low":6989,"close":6990,"volume":6991},"2014-10-13",130.402,130.9549,125.015,129.1066,83366900,{"time":6993,"open":6994,"high":6995,"low":6996,"close":6997,"volume":6998},"2014-10-20",128.2378,132.5348,128.1588,132.4953,34939400,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7004,"volume":7005},"2014-10-27",132.0925,137.1477,131.8871,137.0055,33098500,{"time":7007,"open":7008,"high":7009,"low":7010,"close":7011,"volume":7012},"2014-11-03",137.1003,138.7037,136.2234,138.6879,28345200,{"time":7014,"open":7015,"high":7016,"low":7017,"close":7018,"volume":7019},"2014-11-10",138.7196,139.7937,138.4272,139.2962,19000600,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2014-11-17",139.0671,141.4308,139.0197,140.7181,20065700,{"time":7028,"open":7029,"high":7030,"low":7031,"close":7032,"volume":7033},"2014-11-24",141.0586,141.5022,140.6072,141.0349,14962200,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2014-12-01",140.5914,142.3971,140.1876,142.1516,30659300,{"time":7042,"open":7043,"high":7044,"low":7045,"close":7046,"volume":7047},"2014-12-08",141.7159,142.1752,136.9408,136.9962,40287100,{"time":7049,"open":7050,"high":7051,"low":7052,"close":7053,"volume":7054},"2014-12-15",137.5902,141.5933,135.2066,140.9823,55238500,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7060,"volume":7061},"2014-12-22",141.4346,143.4107,141.4108,142.998,17649200,{"time":7063,"open":7064,"high":7065,"low":7066,"close":7067,"volume":7068},"2014-12-29",142.752,143.1488,140.4506,141.2124,14995800,{"time":7070,"open":7071,"high":7072,"low":7073,"close":7074,"volume":7075},"2015-01-05",140.514,142.1012,136.7525,140.641,36191900,{"time":7077,"open":7078,"high":7079,"low":7080,"close":7081,"volume":7082},"2015-01-12",140.8157,142.0774,136.7106,138.736,43325000,{"time":7084,"open":7085,"high":7086,"low":7087,"close":7088,"volume":7089},"2015-01-19",139.1807,141.4922,137.5207,140.118,27843800,{"time":7091,"open":7092,"high":7093,"low":7094,"close":7095,"volume":7096},"2015-01-26",139.9194,140.3563,135.8686,136.1785,45722400,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"2015-02-02",136.5755,142.4612,135.1061,141.4524,36166900,{"time":7105,"open":7106,"high":7107,"low":7108,"close":7109,"volume":7110},"2015-02-09",140.7296,143.3984,140.3324,143.2395,20211200,{"time":7112,"open":7113,"high":7114,"low":7115,"close":7116,"volume":7117},"2015-02-16",143.0172,144.3152,142.1648,144.2674,17153800,{"time":7119,"open":7120,"high":7121,"low":7122,"close":7123,"volume":7124},"2015-02-23",143.925,145.1435,143.6144,144.3073,15997300,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"2015-03-02",144.4506,145.494,141.8702,142.0852,19567200,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2015-03-09",142.1887,143.5108,140.3568,141.4163,26357800,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2015-03-16",141.9658,144.9405,140.9463,144.374,34465800,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2015-03-23",144.4459,145.0043,139.9859,141.063,27337000,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2015-03-30",142.2598,143.4166,140.0738,141.478,20697200,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2015-04-06",140.6722,143.9592,140.4887,143.9033,24982400,{"time":7168,"open":7169,"high":7170,"low":7171,"close":7172,"volume":7173},"2015-04-13",143.7437,144.8127,141.4345,142.0572,25104800,{"time":7175,"open":7176,"high":7177,"low":7178,"close":7179,"volume":7180},"2015-04-20",143.151,144.5561,142.5443,144.1329,23430600,{"time":7182,"open":7183,"high":7184,"low":7185,"close":7186,"volume":7187},"2015-04-27",144.8674,144.9313,141.666,143.622,28523000,{"time":7189,"open":7190,"high":7191,"low":7192,"close":7193,"volume":7194},"2015-05-04",143.9733,145.3145,141.5065,145.1788,25779800,{"time":7196,"open":7197,"high":7198,"low":7199,"close":7200,"volume":7201},"2015-05-11",145.1149,146.0281,143.119,146.0041,21791400,{"time":7203,"open":7204,"high":7205,"low":7206,"close":7207,"volume":7208},"2015-05-18",145.9641,146.7002,145.6521,145.8281,15819100,{"time":7210,"open":7211,"high":7211,"low":7212,"close":7213,"volume":7214},"2015-05-25",145.564,143.7558,144.1078,17702500,{"time":7216,"open":7217,"high":7218,"low":7219,"close":7220,"volume":7221},"2015-06-01",144.8199,145.412,142.6196,142.8196,27477900,{"time":7223,"open":7224,"high":7225,"low":7226,"close":7227,"volume":7228},"2015-06-08",142.8277,145.0279,141.7794,143.3237,22865400,{"time":7230,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},"2015-06-15",142.3317,145.5721,141.7076,144.2095,22937300,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":7242},"2015-06-22",145.2283,145.6616,143.2709,143.7042,19952200,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2015-06-29",142.4767,142.966,140.7519,142.0356,26182200,{"time":7251,"open":7252,"high":7253,"low":7254,"close":7255,"volume":7256},"2015-07-06",140.8642,142.6372,139.9416,142.3243,27467700,{"time":7258,"open":7259,"high":7260,"low":7261,"close":7262,"volume":7263},"2015-07-13",143.4635,145.4049,143.4395,144.973,15296200,{"time":7265,"open":7266,"high":7267,"low":7268,"close":7269,"volume":7270},"2015-07-20",145.3022,145.4226,140.7733,140.9419,21359700,{"time":7272,"open":7273,"high":7274,"low":7275,"close":7276,"volume":7277},"2015-07-27",140.0988,142.7165,139.5448,141.8734,23314800,{"time":7279,"open":7280,"high":7281,"low":7282,"close":7283,"volume":7284},"2015-08-03",141.9858,142.026,138.7578,139.5929,24684200,{"time":7286,"open":7287,"high":7288,"low":7289,"close":7290,"volume":7291},"2015-08-10",140.3638,141.5843,137.6336,140.4441,30165600,{"time":915,"open":7293,"high":7294,"low":7295,"close":7295,"volume":7296},139.9141,141.2711,132.4486,50270400,{"time":318,"open":7298,"high":7299,"low":7300,"close":7301,"volume":7302},125.593,134.229,121.2991,133.9954,97683100,{"time":7304,"open":7305,"high":7306,"low":7307,"close":7308,"volume":7309},"2015-08-31",133.2059,133.8745,128.6864,129.6774,45566000,{"time":7311,"open":7312,"high":7313,"low":7314,"close":7315,"volume":7316},"2015-09-07",131.9653,134.3015,130.6279,132.4325,29216700,{"time":7318,"open":7319,"high":7320,"low":7321,"close":7322,"volume":7323},"2015-09-14",132.4889,136.5009,131.6108,132.0073,41293900,{"time":7325,"open":7326,"high":7327,"low":7328,"close":7329,"volume":7330},"2015-09-21",132.9194,133.6378,129.0933,131.4746,40223500,{"time":7332,"open":7333,"high":7334,"low":7335,"close":7334,"volume":7336},"2015-09-28",130.7965,132.8468,128.4879,46281000,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"2015-10-05",133.7831,138.0046,133.5813,137.8351,35002300,{"time":7345,"open":7346,"high":7347,"low":7348,"close":7349,"volume":7350},"2015-10-12",137.811,138.8687,136.1885,138.804,32160000,{"time":7352,"open":7353,"high":7354,"low":7355,"close":7356,"volume":7357},"2015-10-19",138.3195,142.6481,138.1257,142.43,30998100,{"time":7359,"open":7360,"high":7361,"low":7362,"close":7363,"volume":7364},"2015-10-26",142.325,143.6091,141.5174,142.527,27094900,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":7371},"2015-11-02",142.8338,145.0385,142.7208,144.6669,27984500,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"2015-11-09",144.1502,144.2309,139.3451,139.3936,29835800,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"2015-11-16",139.3047,144.9973,139.0221,144.26,31066800,{"time":7387,"open":7388,"high":7389,"low":7390,"close":7391,"volume":7392},"2015-11-23",144.1142,144.6003,143.0853,144.1303,12072500,{"time":7394,"open":7395,"high":7396,"low":7397,"close":7398,"volume":7399},"2015-11-30",144.3168,145.0541,141.1814,144.5517,30321000,{"time":7401,"open":7402,"high":7403,"low":7404,"close":7405,"volume":7406},"2015-12-07",144.2277,144.2763,139.715,139.9418,36592400,{"time":7408,"open":7409,"high":7410,"low":7411,"close":7412,"volume":7413},"2015-12-14",140.1363,144.3653,138.7745,138.8638,51098200,{"time":7415,"open":7416,"high":7417,"low":7418,"close":7419,"volume":7420},"2015-12-21",139.9032,142.778,138.7907,142.2907,20692100,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"2015-12-28",141.6979,143.9392,141.2757,141.2919,17761300,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"2016-01-04",138.9044,139.4648,132.3672,132.5621,60390400,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"2016-01-11",133.3093,134.6736,128.5612,129.7393,73692000,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"2016-01-18",131.1775,131.3156,125.4331,130.6412,50842800,{"time":7450,"open":7451,"high":7452,"low":7453,"close":7454,"volume":7455},"2016-01-25",130.3324,133.5988,128.7562,133.55,36645800,{"time":7457,"open":7458,"high":7459,"low":7460,"close":7461,"volume":7462},"2016-02-01",132.7537,134.0375,129.5769,131.5757,49135900,{"time":7464,"open":7465,"high":7466,"low":7467,"close":7468,"volume":7469},"2016-02-08",130.0887,131.8681,126.1481,129.9831,54912200,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2016-02-15",131.4294,134.4274,130.5032,133.503,20883600,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7482,"volume":7483},"2016-02-22",134.8487,136.9691,131.6844,135.6072,26572200,{"time":7485,"open":7486,"high":7487,"low":7488,"close":7489,"volume":7490},"2016-02-29",135.5092,139.0895,134.5306,138.6572,16998600,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2016-03-07",138.1271,140.5493,137.2545,140.4596,18189200,{"time":7499,"open":7500,"high":7501,"low":7502,"close":7503,"volume":7504},"2016-03-14",140.0273,143.8017,139.7174,143.5892,17828700,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"2016-03-21",143.5318,144.055,141.9627,142.9762,17009100,{"time":7513,"open":7514,"high":7515,"low":7516,"close":7517,"volume":7518},"2016-03-28",143.1314,145.3544,142.2569,145.2481,19731500,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"2016-04-04",145.1747,145.379,142.7636,143.5646,19662400,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"2016-04-11",143.9405,146.703,143.3193,146.1388,19715900,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2016-04-18",145.689,148.3798,145.6645,147.1367,13365500,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"2016-04-25",146.5886,147.75,144.1841,145.2474,17342500,{"time":7548,"open":7549,"high":7550,"low":7551,"close":7552,"volume":7553},"2016-05-02",145.6481,146.327,143.6853,145.043,15271900,{"time":7555,"open":7556,"high":7557,"low":7558,"close":7559,"volume":7560},"2016-05-09",144.9692,146.6214,143.3417,143.5217,13357800,{"time":7562,"open":7563,"high":7564,"low":7565,"close":7566,"volume":7567},"2016-05-16",143.6933,145.3372,142.0411,143.4352,17681400,{"time":7569,"open":7570,"high":7571,"low":7572,"close":7573,"volume":7574},"2016-05-23",143.5009,146.7019,143.3039,146.505,11136400,{"time":7576,"open":7577,"high":7577,"low":7578,"close":7579,"volume":7580},"2016-05-30",146.8988,144.9044,146.1438,11209700,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":7587},"2016-06-06",146.4968,147.8839,146.1848,146.6773,12274500,{"time":7589,"open":7590,"high":7591,"low":7592,"close":7593,"volume":7594},"2016-06-13",146.0945,146.9152,143.4682,145.1702,19546500,{"time":7596,"open":7597,"high":7598,"low":7599,"close":7600,"volume":7601},"2016-06-20",146.7163,147.8924,142.5221,142.7853,22106300,{"time":7603,"open":7604,"high":7605,"low":7606,"close":7607,"volume":7608},"2016-06-27",141.8477,147.8677,140.1124,147.4647,27972100,{"time":7610,"open":7611,"high":7612,"low":7613,"close":7614,"volume":7615},"2016-07-04",146.8644,149.3152,145.5321,149.1013,16149100,{"time":7617,"open":7618,"high":7619,"low":7620,"close":7621,"volume":7622},"2016-07-11",149.5618,152.6668,149.4961,152.1565,15069100,{"time":7624,"open":7625,"high":7626,"low":7627,"close":7628,"volume":7629},"2016-07-18",152.1154,153.1442,151.8767,152.6751,12256700,{"time":7631,"open":7632,"high":7633,"low":7634,"close":7635,"volume":7636},"2016-07-25",152.4776,152.5022,151.0373,151.5392,18321300,{"time":7638,"open":7639,"high":7640,"low":7641,"close":7642,"volume":7643},"2016-08-01",151.7203,152.4858,150.0414,152.4693,18000200,{"time":7645,"open":7619,"high":7646,"low":7647,"close":7648,"volume":7649},"2016-08-08",153.5556,152.1236,152.9961,10301800,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2016-08-15",153.4076,153.8026,152.3294,153.0575,11067900,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2016-08-22",152.7519,153.7265,151.257,151.8186,12121600,{"time":7665,"open":7666,"high":7667,"low":7668,"close":7669,"volume":7670},"2016-08-29",151.8269,153.14,151.0587,152.6775,11629200,{"time":7672,"open":7673,"high":7674,"low":7675,"close":7675,"volume":7676},"2016-09-05",152.8841,153.1979,149.4152,14428400,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2016-09-12",148.738,151.67,148.6058,149.7557,24300700,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2016-09-19",150.5087,152.4782,149.5074,150.9556,12819700,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2016-09-26",150.2024,151.7996,149.1516,151.2534,20729500,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"2016-10-03",150.8646,151.4522,149.7308,150.7901,11512800,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"2016-10-10",150.79,152.1388,148.4813,150.0205,13907300,{"time":7713,"open":7714,"high":7715,"low":7716,"close":7717,"volume":7718},"2016-10-17",149.9211,150.9804,149.2913,150.1114,12993400,{"time":7720,"open":7721,"high":7722,"low":7723,"close":7724,"volume":7725},"2016-10-24",151.0558,151.1718,149.3907,150.2273,16385900,{"time":7727,"open":7728,"high":7729,"low":7730,"close":7731,"volume":7732},"2016-10-31",150.4095,150.5089,147.9743,148.0323,14895000,{"time":7734,"open":7735,"high":7736,"low":7737,"close":7738,"volume":7739},"2016-11-07",150.07,156.4068,149.9706,156.1168,28955700,{"time":7741,"open":7742,"high":7743,"low":7744,"close":7745,"volume":7746},"2016-11-14",156.6469,156.9647,155.8434,156.5493,20575900,{"time":7748,"open":7749,"high":7750,"low":7751,"close":7752,"volume":7753},"2016-11-21",156.8982,158.9417,156.6657,158.9085,9768400,{"time":7755,"open":7756,"high":7757,"low":7758,"close":7759,"volume":7760},"2016-11-28",158.6011,159.6976,158.2605,159.274,21296600,{"time":7762,"open":7763,"high":7764,"low":7765,"close":7766,"volume":7767},"2016-12-05",159.8887,164.2415,159.3819,164.2166,24260700,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"2016-12-12",164.3411,165.9942,164.1501,164.9907,27106000,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7780,"volume":7781},"2016-12-19",165.0822,166.1728,165.0072,165.7065,11940600,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"2016-12-26",165.7981,166.1312,163.9334,164.4245,13454900,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"2017-01-02",165.59,166.3559,164.3996,166.0895,19940100,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7801,"volume":7802},"2017-01-09",165.7399,166.1395,164.4413,165.4152,17876600,{"time":7804,"open":7805,"high":7806,"low":7807,"close":7808,"volume":7809},"2017-01-16",165.0572,165.3736,163.7419,164.9606,18014500,{"time":7811,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},"2017-01-23",164.8771,167.4687,164.1938,167.1855,20912500,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7822,"volume":7823},"2017-01-30",166.5188,167.1355,164.6272,166.9772,20520900,{"time":7825,"open":7826,"high":7827,"low":7828,"close":7829,"volume":7830},"2017-02-06",166.6854,169.1603,166.4771,168.9437,14036600,{"time":7832,"open":7833,"high":7834,"low":7833,"close":7835,"volume":7836},"2017-02-13",169.4271,172.2603,172.0277,20207300,{"time":7838,"open":7839,"high":7840,"low":7841,"close":7842,"volume":7843},"2017-02-20",172.5958,173.9244,172.4788,173.7406,12214600,{"time":7845,"open":7846,"high":7847,"low":7848,"close":7849,"volume":7850},"2017-02-27",173.5735,176.7988,173.4732,175.395,20027600,{"time":7852,"open":7853,"high":7854,"low":7855,"close":7856,"volume":7857},"2017-03-06",174.8519,175.278,173.6905,174.76,15872900,{"time":7859,"open":7860,"high":7861,"low":7862,"close":7863,"volume":7864},"2017-03-13",174.7432,175.6122,173.7824,174.8583,18323400,{"time":7866,"open":7867,"high":7868,"low":7869,"close":7870,"volume":7871},"2017-03-20",174.85,175.3355,171.6267,172.2546,21292200,{"time":7873,"open":7874,"high":7875,"low":7876,"close":7877,"volume":7878},"2017-03-27",170.9402,173.5188,170.6304,172.7486,17450300,{"time":7880,"open":7881,"high":7882,"low":7883,"close":7884,"volume":7885},"2017-04-03",172.8993,174.6825,171.5263,172.7821,16898100,{"time":7887,"open":7888,"high":7889,"low":7890,"close":7891,"volume":7892},"2017-04-10",172.8741,173.569,171.0909,171.0993,11693600,{"time":7894,"open":7895,"high":7896,"low":7897,"close":7898,"volume":7899},"2017-04-17",171.5681,172.6816,170.4881,171.9882,15273700,{"time":7901,"open":7902,"high":7903,"low":7904,"close":7905,"volume":7906},"2017-04-24",173.7311,176.3287,173.4798,175.1976,13454800,{"time":7908,"open":7909,"high":7910,"low":7911,"close":7912,"volume":7913},"2017-05-01",175.5411,175.7841,174.4601,175.7757,9389000,{"time":7915,"open":7916,"high":7917,"low":7918,"close":7919,"volume":7920},"2017-05-08",175.7171,176.2366,174.3763,175.1389,9944200,{"time":7922,"open":7923,"high":7924,"low":7925,"close":7926,"volume":7927},"2017-05-15",175.4656,176.3538,172.4994,174.6128,20829100,{"time":7929,"open":7930,"high":7931,"low":7930,"close":7932,"volume":7933},"2017-05-22",175.075,177.26,176.9407,12533600,{"time":7935,"open":7936,"high":7937,"low":7938,"close":7939,"volume":7940},"2017-05-29",176.6633,178.3442,175.9154,178.092,6786000,{"time":7942,"open":7943,"high":7944,"low":7945,"close":7946,"volume":7947},"2017-06-05",178.05,179.0669,177.4449,178.7307,11865000,{"time":7949,"open":7950,"high":7951,"low":7952,"close":7953,"volume":7954},"2017-06-12",178.5543,179.8486,178.0669,179.8102,16475700,{"time":7956,"open":7957,"high":7958,"low":7959,"close":7960,"volume":7961},"2017-06-19",180.4839,181.0817,179.3893,179.9619,10038700,{"time":7963,"open":7964,"high":7965,"low":7966,"close":7967,"volume":7968},"2017-06-26",180.4249,180.8207,178.2443,179.5409,15204900,{"time":7970,"open":7971,"high":7972,"low":7973,"close":7974,"volume":7975},"2017-07-03",180.1387,181.3427,179.2882,180.2229,7557700,{"time":7977,"open":7978,"high":7979,"low":7980,"close":7981,"volume":7982},"2017-07-10",179.9114,182.4373,179.0694,182.0837,8820100,{"time":7984,"open":7985,"high":7986,"low":7987,"close":7988,"volume":7989},"2017-07-17",182.1342,182.3531,180.7112,181.6672,9913600,{"time":7991,"open":7992,"high":7993,"low":7994,"close":7995,"volume":7996},"2017-07-24",181.6505,183.8841,180.9509,183.7661,10932200,{"time":7998,"open":7999,"high":8000,"low":8001,"close":8002,"volume":8003},"2017-07-31",184.2971,185.9998,184.1623,185.9155,11509500,{"time":8005,"open":8006,"high":8007,"low":8008,"close":8009,"volume":8010},"2017-08-07",186.0671,186.8511,184.1876,184.3393,21859600,{"time":8012,"open":8013,"high":8014,"low":8015,"close":8016,"volume":8017},"2017-08-14",185.3339,186.3621,182.6334,182.9545,14921100,{"time":8019,"open":8020,"high":8021,"low":8022,"close":8023,"volume":8024},"2017-08-21",182.8954,184.9824,182.2786,184.2304,13858300,{"time":8026,"open":8027,"high":8028,"low":8029,"close":8030,"volume":8031},"2017-08-28",184.6191,186.2329,183.0305,185.8188,9565600,{"time":8033,"open":8034,"high":8034,"low":8035,"close":8036,"volume":8037},"2017-09-04",185.4893,183.5037,184.3994,9862700,{"time":8039,"open":8040,"high":8041,"low":8040,"close":8042,"volume":8043},"2017-09-11",185.5316,188.4462,188.3446,11084400,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"2017-09-18",188.7425,189.6315,188.5309,188.9796,9879800,{"time":8052,"open":8053,"high":8054,"low":8055,"close":8056,"volume":8057},"2017-09-25",188.9034,189.5469,187.9551,189.5046,10418900,{"time":8059,"open":8060,"high":8061,"low":8062,"close":8063,"volume":8064},"2017-10-02",189.8177,192.7558,189.6738,192.6627,11216900,{"time":8066,"open":8067,"high":8068,"low":8069,"close":8070,"volume":8071},"2017-10-09",192.9506,193.865,192.4849,193.6618,6899700,{"time":8073,"open":8074,"high":8075,"low":8076,"close":8075,"volume":8077},"2017-10-16",193.9496,197.5432,193.7295,12513000,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"2017-10-23",197.9245,198.8735,196.8823,198.4244,14964600,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"2017-10-30",197.8738,199.4583,197.5602,199.2803,12154000,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"2017-11-06",199.3227,199.8734,197.5687,198.6447,13204300,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"2017-11-13",197.9924,199.365,197.1365,198.2378,14259200,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"2017-11-20",198.4671,200.5057,198.2633,200.0045,9102800,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2017-11-27",200.03,206.8166,199.9366,205.9332,26909200,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2017-12-04",208.1075,208.5832,204.7864,206.927,20890100,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2017-12-11",207.0544,210.0229,206.825,209.6398,19465000,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2017-12-18",211.1381,211.5893,210.074,210.6189,12754400,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2017-12-25",210.2272,211.6489,210.1761,210.6018,10782100,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2018-01-01",211.4191,215.2585,210.4741,215.1479,18265600,{"time":8156,"open":8157,"high":8158,"low":8159,"close":8160,"volume":8161},"2018-01-08",215.1734,219.6173,214.7222,219.5662,17675300,{"time":8163,"open":8164,"high":8165,"low":8166,"close":8167,"volume":8168},"2018-01-15",221.5754,222.4693,218.715,221.9281,23165100,{"time":8170,"open":8171,"high":8172,"low":8173,"close":8174,"volume":8175},"2018-01-22",221.2126,226.5193,221.153,226.5023,23730200,{"time":8177,"open":8178,"high":8179,"low":8180,"close":8181,"volume":8182},"2018-01-29",226.2041,226.4938,216.9791,217.1495,34044200,{"time":8184,"open":8185,"high":8186,"low":8187,"close":8188,"volume":8189},"2018-02-05",214.8411,217.2262,199.1168,206.1612,88725500,{"time":8191,"open":8192,"high":8193,"low":8194,"close":8195,"volume":8196},"2018-02-12",207.8649,217.0138,207.0386,215.1692,34966900,{"time":8198,"open":8199,"high":8200,"low":8201,"close":8202,"volume":8203},"2018-02-19",213.8713,216.0148,211.5398,215.9806,26041300,{"time":8205,"open":8206,"high":8207,"low":8208,"close":8209,"volume":8210},"2018-02-26",217.1846,220.2077,206.8003,209.5245,33177600,{"time":8212,"open":8213,"high":8214,"low":8215,"close":8214,"volume":8216},"2018-03-05",208.2349,216.5358,208.2008,24412700,{"time":8218,"open":8219,"high":8220,"low":8221,"close":8222,"volume":8223},"2018-03-12",216.9541,217.5262,210.8652,213.1155,26336200,{"time":8225,"open":8226,"high":8227,"low":8228,"close":8229,"volume":8230},"2018-03-19",212.4311,213.586,200.924,201.1636,28387700,{"time":8232,"open":8233,"high":8234,"low":8235,"close":8236,"volume":8237},"2018-03-26",204.5002,208.9747,202.6351,206.5278,27701000,{"time":8239,"open":8240,"high":8241,"low":8242,"close":8243,"volume":8244},"2018-04-02",205.6123,210.5403,199.5123,204.5857,37301300,{"time":8246,"open":8247,"high":8248,"low":8249,"close":8250,"volume":8251},"2018-04-09",206.3225,210.8568,204.8424,208.3929,25727500,{"time":8253,"open":8254,"high":8255,"low":8256,"close":8257,"volume":8258},"2018-04-16",209.7104,212.585,208.5131,209.2749,18604200,{"time":8260,"open":8261,"high":8262,"low":8263,"close":8264,"volume":8265},"2018-04-23",209.7714,210.1994,203.8051,207.9652,21904700,{"time":8267,"open":8268,"high":8269,"low":8270,"close":8271,"volume":8272},"2018-04-30",208.9497,209.5831,201.2627,207.5971,20380100,{"time":8274,"open":8275,"high":8276,"low":8277,"close":8278,"volume":8279},"2018-05-07",208.436,213.0927,207.015,212.7503,16752800,{"time":8281,"open":8282,"high":8283,"low":8284,"close":8285,"volume":8286},"2018-05-14",213.495,214.1712,210.9955,212.0286,15543600,{"time":8288,"open":8289,"high":8290,"low":8291,"close":8292,"volume":8293},"2018-05-21",213.9342,215.1789,211.0414,212.3462,17534100,{"time":8295,"open":8296,"high":8297,"low":8298,"close":8299,"volume":8300},"2018-05-28",210.6379,212.166,208.0026,211.4792,19548600,{"time":8302,"open":8303,"high":8304,"low":8305,"close":8306,"volume":8307},"2018-06-04",212.6466,217.531,212.1659,217.4108,18719200,{"time":8309,"open":8310,"high":8311,"low":8312,"close":8313,"volume":8314},"2018-06-11",217.7112,218.1748,213.8671,215.5607,25898000,{"time":8316,"open":8317,"high":8318,"low":8319,"close":8320,"volume":8321},"2018-06-18",213.8929,214.8386,209.7061,211.2192,22559800,{"time":8323,"open":8324,"high":8325,"low":8326,"close":8327,"volume":8328},"2018-06-25",209.9211,211.1247,206.1814,208.6745,29005400,{"time":8330,"open":8331,"high":8332,"low":8333,"close":8334,"volume":8335},"2018-07-02",207.1184,210.7979,206.8605,210.2821,15684700,{"time":8337,"open":8338,"high":8339,"low":8340,"close":8341,"volume":8342},"2018-07-09",211.2966,215.32,211.2794,215.0965,17757300,{"time":8344,"open":8345,"high":8346,"low":8347,"close":8348,"volume":8349},"2018-07-16",215.2599,216.7901,214.7784,215.5761,12186300,{"time":8351,"open":8352,"high":8353,"low":8354,"close":8355,"volume":8356},"2018-07-23",215.3781,220.0867,214.8703,218.8643,21992800,{"time":8358,"open":8359,"high":8360,"low":8361,"close":8362,"volume":8363},"2018-07-30",219.0968,219.3206,216.084,218.9762,17988300,{"time":8365,"open":8366,"high":8367,"low":8368,"close":8369,"volume":8370},"2018-08-06",218.8299,221.0164,217.2633,218.038,13050900,{"time":8372,"open":8373,"high":8374,"low":8375,"close":8376,"volume":8377},"2018-08-13",218.2705,221.7925,215.0769,221.2663,24128200,{"time":8379,"open":8380,"high":8381,"low":8382,"close":8383,"volume":8384},"2018-08-20",221.7839,223.1553,220.809,222.4221,16515600,{"time":8386,"open":8387,"high":8388,"low":8389,"close":8390,"volume":8391},"2018-08-27",223.6298,225.8036,223.3969,224.1474,16208100,{"time":8393,"open":8394,"high":8395,"low":8396,"close":8397,"volume":8398},"2018-09-03",223.6039,225.1825,222.7326,223.8798,13902300,{"time":8400,"open":8401,"high":8402,"low":8403,"close":8404,"volume":8405},"2018-09-10",224.7253,226.4074,222.3963,225.9071,15841700,{"time":8407,"open":8408,"high":8409,"low":8410,"close":8411,"volume":8412},"2018-09-17",225.7603,231.314,224.8287,230.8905,18665000,{"time":8414,"open":8415,"high":8416,"low":8417,"close":8418,"volume":8419},"2018-09-24",230.5103,230.5276,227.5627,228.5394,14693800,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"2018-10-01",230.0088,232.7575,227.243,228.4704,32407200,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"2018-10-08",227.5455,229.3347,215.1071,218.9449,46992200,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"2018-10-15",218.5732,223.1026,218.0979,219.961,34736000,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"2018-10-22",220.6097,220.9297,211.3033,213.2234,31450500,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"2018-10-29",215.1175,221.068,208.4838,218.3523,28042100,{"time":8456,"open":8457,"high":8458,"low":8459,"close":8460,"volume":8461},"2018-11-05",218.681,227.4424,218.3869,224.9515,17899200,{"time":8463,"open":8464,"high":8465,"low":8466,"close":8467,"volume":8468},"2018-11-12",224.6142,224.8044,214.7976,220.2502,29897700,{"time":8470,"open":8471,"high":8472,"low":8473,"close":8474,"volume":8475},"2018-11-19",219.8688,220.0162,210.4189,210.5056,17776300,{"time":8477,"open":8478,"high":8479,"low":8480,"close":8481,"volume":8482},"2018-11-26",212.2916,221.8021,211.6587,221.516,17962900,{"time":8484,"open":8485,"high":8486,"low":8487,"close":8488,"volume":8489},"2018-12-03",225.556,225.6687,210.5143,211.8061,29117600,{"time":8491,"open":8492,"high":8493,"low":8494,"close":8495,"volume":8496},"2018-12-10",211.4853,215.664,207.4193,209.3006,26448800,{"time":339,"open":8498,"high":8499,"low":8500,"close":8501,"volume":8502},208.1042,209.2832,194.5918,194.8005,44087500,{"time":358,"open":8504,"high":8505,"low":8506,"close":8507,"volume":8508},193.4183,203.2501,188.6111,200.3553,32003900,{"time":8510,"open":8511,"high":8512,"low":8513,"close":8514,"volume":8515},"2018-12-31",201.9635,204.441,196.7738,203.6586,25093000,{"time":8517,"open":8518,"high":8519,"low":8520,"close":8521,"volume":8522},"2019-01-07",204.1454,208.77,202.5025,208.5267,19918800,{"time":8524,"open":8525,"high":8526,"low":8527,"close":8528,"volume":8529},"2019-01-14",206.8315,215.2174,206.5794,214.9129,19491100,{"time":8531,"open":8532,"high":8533,"low":8534,"close":8535,"volume":8536},"2019-01-21",213.4341,216.2178,210.8243,215.2087,16499800,{"time":8538,"open":8539,"high":8540,"low":8541,"close":8542,"volume":8543},"2019-01-28",212.8947,219.0884,211.5115,217.8966,21300400,{"time":8545,"open":8546,"high":8547,"low":8548,"close":8549,"volume":8550},"2019-02-04",217.8532,221.2633,216.7223,218.6274,14407200,{"time":8552,"open":8553,"high":8554,"low":8555,"close":8556,"volume":8557},"2019-02-11",219.3234,225.6473,217.7837,225.6211,17238500,{"time":8559,"open":8560,"high":8561,"low":8562,"close":8563,"volume":8564},"2019-02-18",225.0192,227.1564,224.618,226.947,12334200,{"time":8566,"open":8567,"high":8568,"low":8569,"close":8570,"volume":8571},"2019-02-25",228.4125,228.8573,225.7258,227.1651,15892200,{"time":8573,"open":8574,"high":8575,"low":8576,"close":8577,"volume":8578},"2019-03-04",228.1071,228.2641,220.4658,222.1842,19753500,{"time":8580,"open":8581,"high":8582,"low":8583,"close":8584,"volume":8585},"2019-03-11",220.5618,226.5367,220.2216,225.8286,24947400,{"time":8587,"open":8588,"high":8589,"low":8590,"close":8591,"volume":8592},"2019-03-18",225.479,228.1189,222.7954,222.874,21956700,{"time":8594,"open":8595,"high":8596,"low":8597,"close":8598,"volume":8599},"2019-03-25",222.638,226.7027,221.6589,226.5192,18117700,{"time":8601,"open":8602,"high":8603,"low":8604,"close":8605,"volume":8606},"2019-04-01",228.3549,231.5106,227.7867,230.9162,19146900,{"time":8608,"open":8609,"high":8610,"low":8604,"close":8611,"volume":8612},"2019-04-08",229.7535,231.1173,230.8375,17122400,{"time":8614,"open":8615,"high":8616,"low":8617,"close":8618,"volume":8619},"2019-04-15",230.7938,232.6024,230.0333,232.2787,11069100,{"time":8621,"open":8622,"high":8623,"low":8624,"close":8625,"volume":8626},"2019-04-22",231.439,233.4158,230.022,232.0863,11120100,{"time":8628,"open":8629,"high":8630,"low":8631,"close":8632,"volume":8633},"2019-04-29",232.0688,233.3721,228.885,231.7628,12506000,{"time":8635,"open":8636,"high":8637,"low":8638,"close":8639,"volume":8640},"2019-05-06",227.7217,231.5265,223.0772,227.3456,26787400,{"time":8642,"open":8643,"high":8644,"low":8645,"close":8646,"volume":8647},"2019-05-13",222.7535,227.4854,220.9342,225.7374,22328500,{"time":8649,"open":8650,"high":8651,"low":8652,"close":8653,"volume":8654},"2019-05-20",224.6587,227,222.0896,224.5798,14808400,{"time":8656,"open":8657,"high":8658,"low":8659,"close":8659,"volume":8660},"2019-05-27",224.5799,225.5356,217.6528,18118000,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2019-06-03",217.7579,228.9641,216.618,228.2012,17989200,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2019-06-10",229.6305,230.4987,225.3077,229.3061,12157100,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2019-06-17",229.4202,236.4003,228.8327,234.7655,19306600,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2019-06-24",234.9677,235.4775,232.4803,233.6669,15203600,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2019-07-01",235.9522,236.9629,233.7988,236.6729,10165400,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8699,"volume":8701},"2019-07-08",235.4686,240.2942,234.4052,9458700,{"time":8703,"open":8704,"high":8705,"low":8706,"close":8707,"volume":8708},"2019-07-15",240.4347,240.8215,237.9738,238.7846,10439000,{"time":8710,"open":8711,"high":8712,"low":8713,"close":8714,"volume":8715},"2019-07-22",239.066,240.6846,237.9665,239.1452,9781700,{"time":8717,"open":8718,"high":8719,"low":8720,"close":8721,"volume":8722},"2019-07-29",239.1451,239.8666,230.85,232.9436,20992200,{"time":8724,"open":8725,"high":8726,"low":8727,"close":8728,"volume":8729},"2019-08-05",229.5833,232.6181,223.7511,231.5097,24098800,{"time":8731,"open":8732,"high":8733,"low":8734,"close":8735,"volume":8736},"2019-08-12",229.9616,232.7852,223.3729,228.3275,20325000,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"2019-08-19",231.1146,232.6845,224.9407,226.0432,14726400,{"time":8745,"open":8746,"high":8747,"low":8748,"close":8749,"volume":8750},"2019-08-26",228.4333,234.078,226.0872,232.9579,15147100,{"time":8752,"open":8753,"high":8754,"low":8755,"close":8756,"volume":8757},"2019-09-02",231.141,237.2002,229.3418,236.6534,11130900,{"time":8759,"open":8760,"high":8761,"low":8762,"close":8763,"volume":8764},"2019-09-09",237.1208,241.1691,235.9743,240.4282,12252400,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"2019-09-16",239.5463,240.9575,237.6765,238.041,15928800,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"2019-09-23",237.157,239.2435,235.9459,236.9271,14595500,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"2019-09-30",237.3868,238.9605,227.5469,234.8673,20925100,{"time":8787,"open":8788,"high":8789,"low":8790,"close":8791,"volume":8792},"2019-10-07",234.2129,238.8279,231.0568,237.0774,13908000,{"time":8794,"open":8795,"high":8796,"low":8797,"close":8798,"volume":8799},"2019-10-14",236.5823,243.2803,236.4408,236.7692,10894300,{"time":8801,"open":8802,"high":8803,"low":8804,"close":8805,"volume":8806},"2019-10-21",237.1408,238.9631,236.256,238.5031,9276200,{"time":8808,"open":8809,"high":8810,"low":8811,"close":8810,"volume":8812},"2019-10-28",239.547,241.8117,238.0342,12849300,{"time":8814,"open":8815,"high":8816,"low":8817,"close":8818,"volume":8819},"2019-11-04",243.0415,245.9785,242.3603,245.1115,9391200,{"time":8821,"open":8822,"high":8823,"low":8824,"close":8825,"volume":8826},"2019-11-11",243.9791,248.1175,243.6253,248.1087,9964500,{"time":8828,"open":8829,"high":8830,"low":8831,"close":8832,"volume":8833},"2019-11-18",247.9493,248.9064,245.255,247.1516,8983800,{"time":8835,"open":8836,"high":8837,"low":8838,"close":8839,"volume":8840},"2019-11-25",247.8783,249.8548,247.8428,249.004,5709600,{"time":8842,"open":8843,"high":8844,"low":8845,"close":8846,"volume":8847},"2019-12-02",249.4472,249.4826,242.5074,248.7824,12446500,{"time":8849,"open":8850,"high":8851,"low":8852,"close":8853,"volume":8854},"2019-12-09",248.5519,251.3615,246.9477,250.032,11368800,{"time":8856,"open":8857,"high":8858,"low":8859,"close":8860,"volume":8861},"2019-12-16",250.7588,253.4181,250.7412,252.8847,10859800,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2019-12-23",253.667,255.0094,253.2493,254.5471,6038100,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8874,"volume":8875},"2019-12-30",254.556,256.5919,252.0847,254.5383,11056400,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"2020-01-06",252.7337,257.8452,252.6181,256.245,10967500,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"2020-01-13",256.734,261.142,256.1561,260.8396,10526300,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2020-01-20",260.1013,260.8484,256.4547,257.7533,12039000,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"2020-01-27",253.3507,257.2908,250.469,251.1895,17573500,{"time":8905,"open":8906,"high":8907,"low":8908,"close":8909,"volume":8910},"2020-02-03",252.3191,261.6135,252.1501,258.9897,16163900,{"time":8912,"open":8913,"high":8914,"low":8915,"close":8916,"volume":8917},"2020-02-10",258.1092,263.1522,258.0737,261.9694,12176300,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"2020-02-17",260.733,262.1295,257.5268,258.4097,10637900,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"2020-02-24",250.0171,252.2022,220.2913,227.0338,52706800,{"time":8933,"open":8934,"high":8935,"low":8936,"close":8937,"volume":8938},"2020-03-02",228.9513,241.7941,225.1341,230.8599,38680500,{"time":379,"open":8940,"high":8941,"low":8942,"close":8943,"volume":8944},215.386,223.4484,188.9242,207.0113,58499800,{"time":399,"open":8946,"high":8947,"low":8948,"close":8949,"volume":8950},184.1707,194.7036,169.1605,171.6627,67643000,{"time":421,"open":8952,"high":8953,"low":8954,"close":8955,"volume":8956},170.0794,202.0503,162.8962,193.5342,74009500,{"time":8958,"open":8959,"high":8960,"low":8961,"close":8962,"volume":8963},"2020-03-30",194.4378,201.0484,185.3313,188.3906,39585100,{"time":8965,"open":8966,"high":8967,"low":8968,"close":8969,"volume":8970},"2020-04-06",195.8601,214.8602,195.1176,212.1318,37583600,{"time":8972,"open":8973,"high":8974,"low":8975,"close":8976,"volume":8977},"2020-04-13",211.4788,217.1896,206.6035,216.9837,31032700,{"time":8979,"open":8980,"high":8981,"low":8982,"close":8983,"volume":8984},"2020-04-20",213.2336,215.8024,205.3304,212.8666,28180100,{"time":8986,"open":8987,"high":8988,"low":8989,"close":8990,"volume":8991},"2020-04-27",214.0212,221.6738,211.6762,212.3743,23010100,{"time":8993,"open":8994,"high":8995,"low":8996,"close":8997,"volume":8998},"2020-05-04",210.5216,218.21,209.1164,218.0489,17377600,{"time":9000,"open":9001,"high":9002,"low":9003,"close":9004,"volume":9005},"2020-05-11",216.3125,218.5143,204.337,212.4577,28483800,{"time":9007,"open":9008,"high":9009,"low":9010,"close":9011,"volume":9012},"2020-05-18",218.3765,221.8471,217.0853,219.6052,18792300,{"time":9014,"open":9015,"high":9016,"low":9017,"close":9018,"volume":9019},"2020-05-25",224.95,231.3172,224.0891,228.0439,20238300,{"time":9021,"open":9022,"high":9023,"low":9024,"close":9025,"volume":9026},"2020-06-01",227.5865,245.6749,226.618,243.5136,22095000,{"time":9028,"open":9029,"high":9030,"low":9031,"close":9032,"volume":9033},"2020-06-08",244.7331,247.8539,225.4343,230.2411,39906400,{"time":9035,"open":9036,"high":9037,"low":9038,"close":9039,"volume":9040},"2020-06-15",224.4568,239.5676,223.3896,232.7587,29449900,{"time":9042,"open":9043,"high":9044,"low":9045,"close":9046,"volume":9047},"2020-06-22",231.9314,236.6711,224.5745,225.1861,21318700,{"time":9049,"open":9050,"high":9051,"low":9052,"close":9053,"volume":9054},"2020-06-29",226.8049,235.7897,225.6987,232.4171,14832200,{"time":9056,"open":9057,"high":9058,"low":9059,"close":9060,"volume":9061},"2020-07-06",235.7807,236.5812,229.656,234.5755,15761300,{"time":9063,"open":9064,"high":9065,"low":9066,"close":9067,"volume":9068},"2020-07-13",236.5902,243.3175,233.928,240.0893,23604100,{"time":9070,"open":9071,"high":9072,"low":9073,"close":9074,"volume":9075},"2020-07-20",239.7743,243.3386,237.6681,238.2441,14705600,{"time":9077,"open":9078,"high":9079,"low":9080,"close":9081,"volume":9082},"2020-07-27",238.3161,239.7022,233.9688,237.9381,12907500,{"time":9084,"open":9085,"high":9086,"low":9087,"close":9088,"volume":9089},"2020-08-03",239.1262,247.3619,238.8381,247.1818,10861400,{"time":9091,"open":9092,"high":9093,"low":9094,"close":9095,"volume":9096},"2020-08-10",247.983,253.6266,247.956,251.8445,13417200,{"time":9098,"open":9099,"high":9100,"low":9101,"close":9102,"volume":9103},"2020-08-17",252.1504,252.2494,248.307,251.933,12154400,{"time":9105,"open":9106,"high":9107,"low":9108,"close":9109,"volume":9110},"2020-08-24",254.1249,259.2936,252.9974,258.6171,14764600,{"time":9112,"open":9113,"high":9114,"low":9115,"close":9116,"volume":9117},"2020-08-31",258.2204,263.7227,249.8763,254.1701,23822300,{"time":9119,"open":9120,"high":9121,"low":9122,"close":9123,"volume":9124},"2020-09-07",251.509,254.8194,247.9279,249.9485,14512300,{"time":9126,"open":9127,"high":9128,"low":9129,"close":9130,"volume":9131},"2020-09-14",251.5993,256.3891,248.4485,250.0308,13817300,{"time":9133,"open":9134,"high":9135,"low":9136,"close":9137,"volume":9138},"2020-09-21",245.564,248.2857,239.8585,245.6726,20721500,{"time":9140,"open":9141,"high":9142,"low":9143,"close":9144,"volume":9145},"2020-09-28",248.8915,253.4939,247.1102,250.284,16529400,{"time":9147,"open":9148,"high":9149,"low":9150,"close":9151,"volume":9152},"2020-10-05",252.0834,259.3351,250.6819,258.5394,13346600,{"time":9154,"open":9155,"high":9156,"low":9157,"close":9158,"volume":9159},"2020-10-12",259.4617,261.8669,254.6785,258.6817,12766700,{"time":9161,"open":9162,"high":9163,"low":9164,"close":9165,"volume":9166},"2020-10-19",259.2878,259.6677,253.5528,256.3027,13568900,{"time":9168,"open":9169,"high":9170,"low":9171,"close":9172,"volume":9173},"2020-10-26",253.4081,253.6343,236.4654,239.7671,24736200,{"time":9175,"open":9176,"high":9177,"low":9178,"close":9179,"volume":9180},"2020-11-02",243.2406,257.7682,241.4586,256.1942,23566700,{"time":9182,"open":9183,"high":9184,"low":9185,"close":9186,"volume":9187},"2020-11-09",270.1157,270.9117,261.5944,266.9857,25556500,{"time":9189,"open":9190,"high":9191,"low":9192,"close":9193,"volume":9194},"2020-11-16",270.7216,271.4453,264.9022,265.2013,18587400,{"time":9196,"open":9197,"high":9198,"low":9199,"close":9200,"volume":9201},"2020-11-23",266.7697,272.9797,266.0625,271.2844,11025500,{"time":9203,"open":9204,"high":9205,"low":9206,"close":9205,"volume":9207},"2020-11-30",269.7251,274.3215,267.2139,15370300,{"time":9209,"open":9210,"high":9211,"low":9212,"close":9213,"volume":9214},"2020-12-07",273.5781,275.2371,270.7769,272.8167,12737100,{"time":9216,"open":9217,"high":9218,"low":9219,"close":9220,"volume":9221},"2020-12-14",274.7112,275.4183,271.0667,274.2273,17279900,{"time":9223,"open":9224,"high":9225,"low":9226,"close":9227,"volume":9228},"2020-12-21",271.4023,275.1992,270.1579,274.3361,13709100,{"time":9230,"open":9231,"high":9232,"low":9233,"close":9234,"volume":9235},"2020-12-28",275.853,278.2149,274.8994,277.7607,9580300,{"time":9237,"open":9238,"high":9239,"low":9240,"close":9241,"volume":9242},"2021-01-04",278.4872,283.3832,271.3568,282.5294,23094900,{"time":9244,"open":9245,"high":9246,"low":9247,"close":9248,"volume":9249},"2021-01-11",280.2131,283.6466,278.0933,279.9925,14198200,{"time":9251,"open":9252,"high":9253,"low":9254,"close":9255,"volume":9256},"2021-01-18",282.0282,284.1635,280.4289,281.6738,9159800,{"time":9258,"open":9259,"high":9260,"low":9261,"close":9262,"volume":9263},"2021-01-25",280.7832,282.7824,271.3327,272.4413,24867600,{"time":9265,"open":9266,"high":9267,"low":9268,"close":9269,"volume":9270},"2021-02-01",274.6858,284.0183,272.7411,283.1005,12911300,{"time":9272,"open":9273,"high":9274,"low":9275,"close":9276,"volume":9277},"2021-02-08",284.1544,286.9353,283.7911,286.2811,10953300,{"time":9279,"open":9280,"high":9281,"low":9282,"close":9283,"volume":9284},"2021-02-15",287.4531,288.0108,284.7726,286.718,8768200,{"time":9286,"open":9287,"high":9288,"low":9289,"close":9290,"volume":9291},"2021-02-22",284.8789,291.3795,281.1278,281.7379,28565900,{"time":9293,"open":9294,"high":9295,"low":9296,"close":9297,"volume":9298},"2021-03-01",285.4069,288.5389,278.3055,287.0092,29567200,{"time":9300,"open":9301,"high":9302,"low":9303,"close":9304,"volume":9305},"2021-03-08",288.3841,299.0727,287.5465,298.9088,30535900,{"time":9307,"open":9308,"high":9309,"low":9310,"close":9311,"volume":9312},"2021-03-15",299.701,303.0512,296.481,297.4207,23070100,{"time":9314,"open":9315,"high":9316,"low":9317,"close":9318,"volume":9319},"2021-03-22",297.0011,301.8726,292.5035,301.6172,25489500,{"time":9321,"open":9322,"high":9323,"low":9324,"close":9325,"volume":9326},"2021-03-29",300.4131,303.3051,300.0573,302.3836,19469500,{"time":9328,"open":9329,"high":9330,"low":9331,"close":9332,"volume":9333},"2021-04-05",304.6553,308.4323,304.19,308.2316,16978400,{"time":9335,"open":9336,"high":9337,"low":9338,"close":9339,"volume":9340},"2021-04-12",307.6842,312.5037,306.0694,311.9835,17940700,{"time":9342,"open":9343,"high":9344,"low":9345,"close":9346,"volume":9347},"2021-04-19",311.2624,311.7369,307.32,310.6783,19753300,{"time":9349,"open":9350,"high":9351,"low":9352,"close":9353,"volume":9354},"2021-04-26",311.3354,311.6366,307.8858,309.3185,14446700,{"time":9356,"open":9357,"high":9358,"low":9359,"close":9360,"volume":9361},"2021-05-03",311.0069,317.8516,308.114,317.4774,18486000,{"time":9363,"open":9364,"high":9365,"low":9366,"close":9367,"volume":9368},"2021-05-10",318.7367,320.4068,306.3709,314.1737,31941600,{"time":9370,"open":9371,"high":9372,"low":9373,"close":9374,"volume":9375},"2021-05-17",313.3249,314.9676,305.9054,312.7916,22962200,{"time":9377,"open":9378,"high":9379,"low":9380,"close":9381,"volume":9382},"2021-05-24",314.0077,316.8519,313.3586,316.0837,12887100,{"time":9384,"open":9385,"high":9386,"low":9387,"close":9388,"volume":9389},"2021-05-31",318.7358,318.8363,314.1816,318.1504,12191600,{"time":9391,"open":9392,"high":9393,"low":9394,"close":9395,"volume":9396},"2021-06-07",318.6992,318.7357,314.1907,315.6082,13656600,{"time":9398,"open":9399,"high":9400,"low":9401,"close":9402,"volume":9403},"2021-06-14",315.343,315.3796,304.6755,304.9319,20993200,{"time":9405,"open":9406,"high":9407,"low":9408,"close":9409,"volume":9410},"2021-06-21",307.0382,315.9401,306.2598,315.4547,19903200,{"time":9412,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},"2021-06-28",315.3448,318.9715,313.0461,318.6509,16381400,{"time":9419,"open":9420,"high":9421,"low":9422,"close":9423,"volume":9424},"2021-07-05",318.477,319.6857,312.7804,319.3744,18700600,{"time":9426,"open":9427,"high":9428,"low":9429,"close":9430,"volume":9431},"2021-07-12",318.715,321.4053,317.3733,317.7398,22036300,{"time":9433,"open":9434,"high":9435,"low":9436,"close":9437,"volume":9438},"2021-07-19",313.204,321.6345,309.1628,321.2496,25145900,{"time":9440,"open":9441,"high":9442,"low":9443,"close":9444,"volume":9445},"2021-07-26",320.7273,322.2944,319.5084,320.2506,16069300,{"time":9447,"open":9448,"high":9449,"low":9450,"close":9451,"volume":9452},"2021-08-02",321.1395,323.0091,318.0789,322.6425,14150000,{"time":9454,"open":9455,"high":9456,"low":9457,"close":9458,"volume":9459},"2021-08-09",322.1935,326.5644,321.2313,325.6664,14119500,{"time":9461,"open":9462,"high":9463,"low":9464,"close":9465,"volume":4074},"2021-08-16",324.7684,326.7752,318.2621,322.3537,{"time":9467,"open":9468,"high":9469,"low":9470,"close":9471,"volume":9472},"2021-08-23",324.0062,325.9155,323.1891,325.4842,14157900,{"time":9474,"open":9475,"high":9476,"low":9477,"close":9478,"volume":9479},"2021-08-30",325.8421,326.0808,324.1254,325.0893,12990400,{"time":9481,"open":9482,"high":9483,"low":9484,"close":9485,"volume":9486},"2021-09-06",324.6304,324.6762,318.1403,318.2596,14267900,{"time":9488,"open":9489,"high":9490,"low":9491,"close":9492,"volume":9493},"2021-09-13",320.2883,321.8122,317.3508,317.9587,21636100,{"time":9495,"open":9496,"high":9497,"low":9498,"close":9499,"volume":9500},"2021-09-20",312.9728,320.7461,309.0815,320.01,31658200,{"time":9502,"open":9503,"high":9504,"low":9505,"close":9506,"volume":9507},"2021-09-27",320.3966,322.4296,310.6362,315.6957,29182200,{"time":9509,"open":9510,"high":9511,"low":9512,"close":9513,"volume":9514},"2021-10-04",315.1714,321.758,310.995,319.6973,26108800,{"time":9516,"open":9517,"high":9518,"low":9519,"close":9520,"volume":9521},"2021-10-11",319.8168,324.9118,313.8007,324.7002,22068500,{"time":9523,"open":9524,"high":9525,"low":9526,"close":9527,"volume":9528},"2021-10-18",323.3106,329.0895,322.3075,328.2797,14681400,{"time":9530,"open":9531,"high":9532,"low":9533,"close":9534,"volume":9535},"2021-10-25",328.8503,330.295,326.6418,329.6509,14712600,{"time":9537,"open":9538,"high":9539,"low":9540,"close":9541,"volume":9542},"2021-11-01",330.7735,335.8255,329.4208,334.3163,17094700,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2021-11-08",335.9359,336.4696,330.709,332.4576,15826600,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2021-11-15",333.6723,334.5373,327.6674,328.1561,15239900,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2021-11-22",329.6036,331.2264,320.2729,321.8035,24040200,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2021-11-29",325.0951,325.261,313.7819,319.2402,42893200,{"time":9572,"open":9573,"high":9574,"low":9575,"close":9576,"volume":9577},"2021-12-06",322.0247,332.2315,321.6282,332.1393,23283300,{"time":9579,"open":9580,"high":9581,"low":9582,"close":9583,"volume":9584},"2021-12-13",331.4017,334.2414,325.8057,326.6555,38049600,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2021-12-20",322.7297,333.0015,320.1063,331.9484,17651200,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2021-12-27",332.595,338.747,332.2625,335.6064,14652000,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2022-01-03",336.5486,341.3151,333.5834,334.6734,31550400,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2022-01-10",333.5281,337.2783,329.2143,331.7453,34889400,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2022-01-17",328.2258,328.4291,316.277,316.4711,40822900,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2022-01-24",312.8473,321.6939,306.3025,320.8712,92275200,{"time":9628,"open":9629,"high":9630,"low":9631,"close":9632,"volume":9633},"2022-01-31",319.6418,329.6993,318.6619,324.3471,42743700,{"time":9635,"open":9636,"high":9637,"low":9638,"close":9639,"volume":9640},"2022-02-07",324.7075,331.0305,320.0577,321.0376,32606300,{"time":9642,"open":9643,"high":9644,"low":9645,"close":9646,"volume":9647},"2022-02-14",320.5108,324.2454,314.4686,315.6814,27371000,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2022-02-21",313.6537,315.7183,298.7484,315.274,37338700,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2022-02-28",311.0245,316.7089,306.7473,311.506,37402100,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2022-03-07",310.3302,310.8208,301.8685,305.5344,29710600,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2022-03-14",307.1361,322.3825,304.3957,322.1505,33803000,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2022-03-21",321.6123,324.127,318.5411,323.4033,19615600,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2022-03-28",322.6701,328.2004,320.3411,322.9114,19123100,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2022-04-04",322.568,325.7321,317.2328,322.3175,22728700,{"time":9698,"open":9699,"high":9700,"low":9701,"close":9702,"volume":9703},"2022-04-11",320.4525,323.6974,316.4069,319.5761,17630400,{"time":9705,"open":9706,"high":9707,"low":9708,"close":9709,"volume":9710},"2022-04-18",319.1862,329.406,313.4964,313.9883,26101900,{"time":9712,"open":9713,"high":9714,"low":9715,"close":9716,"volume":9717},"2022-04-25",312.299,316.5966,305.4766,306.0242,33793000,{"time":9719,"open":9720,"high":9721,"low":9722,"close":9723,"volume":9724},"2022-05-02",306.6367,316.68,301.1695,305.4486,45587800,{"time":9726,"open":9727,"high":9728,"low":9729,"close":9730,"volume":9731},"2022-05-09",301.6522,304.0934,290.0958,299.0996,35935900,{"time":9733,"open":9734,"high":9735,"low":9736,"close":9737,"volume":9738},"2022-05-16",298.617,303.8706,284.9724,290.6853,19159100,{"time":953,"open":9740,"high":9741,"low":9742,"close":9743,"volume":9744},293.3836,309.024,291.8018,308.9682,20401200,{"time":9746,"open":9747,"high":9748,"low":9749,"close":9750,"volume":9751},"2022-05-30",307.2005,309.7871,302.725,306.4375,15945100,{"time":9753,"open":9754,"high":9755,"low":9756,"close":9757,"volume":9758},"2022-06-06",308.5216,309.5916,292.4532,292.4997,13490700,{"time":9760,"open":9761,"high":9762,"low":9763,"close":9764,"volume":9765},"2022-06-13",286.1076,289.0664,276.4083,278.5812,26783600,{"time":9767,"open":9768,"high":9769,"low":9770,"close":9771,"volume":9772},"2022-06-20",282.6473,293.8756,281.0153,293.7823,16505100,{"time":9774,"open":9775,"high":9776,"low":9777,"close":9778,"volume":9779},"2022-06-27",294.1367,297.261,283.7384,289.8934,14818000,{"time":9781,"open":9782,"high":9783,"low":9784,"close":9785,"volume":9786},"2022-07-04",285.93,293.8942,283.1136,292.3274,10622800,{"time":9788,"open":9789,"high":9790,"low":9791,"close":9792,"volume":9793},"2022-07-11",290.6489,292.5886,281.1458,291.7033,14841000,{"time":9795,"open":9796,"high":9797,"low":9798,"close":9799,"volume":9800},"2022-07-18",294.5955,300.6036,288.9697,297.6741,14016700,{"time":9802,"open":9803,"high":9804,"low":9805,"close":9806,"volume":9807},"2022-07-25",298.6166,307.2,295.8456,306.6309,15356300,{"time":9809,"open":9810,"high":9811,"low":9812,"close":9813,"volume":9814},"2022-08-01",304.9982,307.6199,302.1898,305.9871,15803500,{"time":9816,"open":9817,"high":9818,"low":9819,"close":9820,"volume":9821},"2022-08-08",307.7036,315.2701,305.2593,315.1861,12126800,{"time":9823,"open":9824,"high":9825,"low":9826,"close":9827,"volume":9828},"2022-08-15",313.5815,320.0937,313.5348,315.056,12655100,{"time":9830,"open":9831,"high":9832,"low":9833,"close":9834,"volume":9835},"2022-08-22",311.3822,311.9058,301.7635,301.8663,14853300,{"time":9837,"open":9838,"high":9839,"low":9840,"close":9841,"volume":9842},"2022-08-29",299.6322,302.2402,291.9391,293.2945,15859000,{"time":9844,"open":9845,"high":9846,"low":9847,"close":9848,"volume":9849},"2022-09-05",294.033,301.8757,290.6491,301.2587,11621000,{"time":9851,"open":9852,"high":9853,"low":9854,"close":9855,"volume":9856},"2022-09-12",302.2028,304.4369,286.1919,288.7225,17022500,{"time":9858,"open":9859,"high":9860,"low":9861,"close":9862,"volume":9863},"2022-09-19",286.2107,290.8033,274.0544,277.2973,19105300,{"time":9865,"open":9866,"high":9867,"low":9868,"close":9869,"volume":9870},"2022-09-26",276.1164,279.3312,269.0308,269.2745,18998400,{"time":9872,"open":9873,"high":9874,"low":9875,"close":9876,"volume":9877},"2022-10-03",272.3299,285.4421,271.3082,274.5887,16479300,{"time":9879,"open":9880,"high":9881,"low":9882,"close":9883,"volume":9884},"2022-10-10",275.8164,285.2641,268.6371,278.1971,24292100,{"time":9886,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},"2022-10-17",282.0118,291.85,281.1589,291.5499,20112900,{"time":9893,"open":9894,"high":9895,"low":9896,"close":9897,"volume":9898},"2022-10-24",293.0972,308.4401,292.2251,308.1493,24861900,{"time":9900,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},"2022-10-31",306.5925,310.1845,297.4582,303.9854,26991300,{"time":9907,"open":9908,"high":9909,"low":9910,"close":9911,"volume":9912},"2022-11-07",304.9233,317.3306,303.9948,316.7867,26859500,{"time":9914,"open":9915,"high":9916,"low":9917,"close":9918,"volume":9919},"2022-11-14",315.7738,318.9717,312.0413,317.0351,18478500,{"time":9921,"open":9922,"high":9923,"low":9924,"close":9925,"volume":9926},"2022-11-21",317.3076,323.0776,315.306,322.8145,11300300,{"time":9928,"open":9929,"high":9930,"low":9931,"close":9932,"volume":9933},"2022-11-28",321.0948,325.8592,315.9169,323.9609,22036200,{"time":9935,"open":9936,"high":9937,"low":9938,"close":9939,"volume":9940},"2022-12-05",321.8089,322.617,314.5449,315.1558,20014500,{"time":9942,"open":9943,"high":9944,"low":9945,"close":9946,"volume":9947},"2022-12-12",315.8794,327.2312,307.4662,309.8397,28327800,{"time":9949,"open":9950,"high":9951,"low":9952,"close":9953,"volume":9954},"2022-12-19",309.7455,314.8881,306.7128,312.6275,22392900,{"time":9956,"open":9957,"high":9958,"low":9959,"close":9960,"volume":9961},"2022-12-26",313.0136,314.4076,309.2558,312.0624,12541900,{"time":9963,"open":9964,"high":9965,"low":9966,"close":9967,"volume":9968},"2023-01-02",313.0891,317.5158,309.0204,316.7246,17198900,{"time":9970,"open":9971,"high":9972,"low":9973,"close":9974,"volume":9975},"2023-01-09",318.0526,323.5153,314.8504,323.0915,17213300,{"time":9977,"open":9978,"high":9979,"low":9980,"close":9981,"volume":9982},"2023-01-16",322.451,322.8183,310.4605,314.5328,16668400,{"time":9984,"open":9985,"high":9986,"low":9987,"close":9988,"volume":9989},"2023-01-23",315.4942,321.9514,313.477,320.1321,17503100,{"time":9991,"open":9992,"high":9993,"low":9994,"close":9995,"volume":9996},"2023-01-30",319.0481,323.5821,316.3332,319.5382,23475300,{"time":9998,"open":9999,"high":10000,"low":10001,"close":10002,"volume":10003},"2023-02-06",318.2845,322.9128,316.682,319.3026,16066100,{"time":10005,"open":10006,"high":10007,"low":10008,"close":10009,"volume":10010},"2023-02-13",319.4439,323.8272,316.3796,319.4105,14386500,{"time":10012,"open":10013,"high":10014,"low":10015,"close":10016,"volume":10017},"2023-02-20",316.0396,317.1916,308.2122,309.8079,15803600,{"time":10019,"open":10020,"high":10021,"low":10022,"close":10023,"volume":10024},"2023-02-27",312.2723,315.7659,307.1453,315.5581,15441100,{"time":10026,"open":10027,"high":10028,"low":10029,"close":10030,"volume":10031},"2023-03-06",315.9547,317.3615,300.6587,301.8862,23323000,{"time":10033,"open":10034,"high":10035,"low":10036,"close":10037,"volume":10038},"2023-03-13",299.0821,305.6441,297.3918,301.5251,29994900,{"time":10040,"open":10041,"high":10042,"low":10043,"close":10044,"volume":10045},"2023-03-20",302.311,310.1023,300.9667,305.1416,21858500,{"time":10047,"open":10048,"high":10049,"low":10050,"close":10051,"volume":10052},"2023-03-27",307.2906,315.0725,305.6339,314.8926,13943400,{"time":10054,"open":10055,"high":10056,"low":10057,"close":10058,"volume":10059},"2023-04-03",315.8109,318.3387,314.9021,317.0511,10800500,{"time":10061,"open":10062,"high":10063,"low":10064,"close":10065,"volume":10066},"2023-04-10",316.1992,322.6839,315.6596,320.781,14689900,{"time":10068,"open":10069,"high":10070,"low":10071,"close":10072,"volume":10073},"2023-04-17",321.0462,322.0876,318.8972,320.2645,11921600,{"time":10075,"open":10076,"high":10077,"low":10078,"close":10079,"volume":10080},"2023-04-24",320.0751,323.0397,314.7707,323.0302,15340200,{"time":10082,"open":10083,"high":10084,"low":10085,"close":10086,"volume":10087},"2023-05-01",323.0967,324.5081,311.9858,318.9573,16615600,{"time":10089,"open":10090,"high":10091,"low":10092,"close":10093,"volume":10094},"2023-05-08",319.374,320.0182,313.8233,315.6136,12461400,{"time":10096,"open":10097,"high":10098,"low":10099,"close":10100,"volume":10101},"2023-05-15",315.9072,319.382,312.8477,317.2367,14765200,{"time":10103,"open":10104,"high":10105,"low":10106,"close":10107,"volume":10108},"2023-05-22",317.1703,318.148,309.2912,314.0566,15139500,{"time":10110,"open":10111,"high":10112,"low":10113,"close":10114,"volume":10115},"2023-05-29",313.8763,321.328,310.7151,320.9198,15208100,{"time":10117,"open":10118,"high":10119,"low":10120,"close":10121,"volume":10122},"2023-06-05",321.0527,322.9987,317.5025,322.0589,14842100,{"time":10124,"open":10125,"high":10126,"low":10127,"close":10128,"volume":10129},"2023-06-12",322.5052,328.9315,321.1761,326.2866,19360100,{"time":10131,"open":10132,"high":10133,"low":10134,"close":10135,"volume":10136},"2023-06-19",324.7169,325.0118,319.8837,320.778,12765000,{"time":10138,"open":10139,"high":10140,"low":10141,"close":10142,"volume":10143},"2023-06-26",320.4355,327.8376,319.6268,327.1431,12315900,{"time":10145,"open":10146,"high":10147,"low":10148,"close":10149,"volume":10150},"2023-07-03",326.3342,327.7899,320.8066,321.0349,11010000,{"time":10152,"open":10153,"high":10154,"low":10155,"close":10156,"volume":10157},"2023-07-10",321.0063,329.1123,320.7875,328.3987,14943200,{"time":10159,"open":10160,"high":10161,"low":10162,"close":10163,"volume":10164},"2023-07-17",327.8184,336.6952,327.4949,335.2851,20874500,{"time":10166,"open":10167,"high":10168,"low":10169,"close":10170,"volume":10171},"2023-07-24",335.8279,339.3031,335.1898,337.5132,16697100,{"time":10173,"open":10174,"high":10175,"low":10176,"close":10177,"volume":10178},"2023-07-31",337.5989,339.6269,333.438,333.8664,17420700,{"time":10180,"open":10169,"high":10181,"low":10182,"close":10183,"volume":10184},"2023-08-07",338.8843,333.1713,336.1039,15033800,{"time":10186,"open":10187,"high":10188,"low":10189,"close":10190,"volume":10191},"2023-08-14",335.8468,336.58,326.7609,329.0876,17869100,{"time":10193,"open":10194,"high":10195,"low":10196,"close":10197,"volume":10198},"2023-08-21",329.2591,330.8516,324.5391,327.5428,16307200,{"time":10200,"open":10201,"high":10202,"low":10203,"close":10204,"volume":10205},"2023-08-28",329.1732,334.9614,328.4962,332.7683,13717900,{"time":10207,"open":10208,"high":10209,"low":10210,"close":10211,"volume":10212},"2023-09-04",332.8636,333.0543,327.5046,330.413,8699800,{"time":10214,"open":10215,"high":10216,"low":10217,"close":10218,"volume":10219},"2023-09-11",331.8528,334.3416,329.7551,330.933,12633000,{"time":10221,"open":10222,"high":10223,"low":10224,"close":10225,"volume":10226},"2023-09-18",331.0669,332.3863,324.4126,324.6612,15135200,{"time":10228,"open":10229,"high":10230,"low":10231,"close":10232,"volume":10233},"2023-09-25",323.8485,325.1297,318.3034,320.2346,20044300,{"time":10235,"open":10236,"high":10237,"low":10238,"close":10239,"volume":10240},"2023-10-02",319.6036,320.8944,314.0489,319.422,21604300,{"time":10242,"open":10243,"high":10244,"low":10245,"close":10246,"volume":10247},"2023-10-09",318.3225,324.6899,317.9784,321.8886,18769200,{"time":10249,"open":10250,"high":10251,"low":10252,"close":10253,"volume":10254},"2023-10-16",323.8868,326.5159,316.7597,316.8171,21050900,{"time":10256,"open":10257,"high":10258,"low":10259,"close":10260,"volume":10261},"2023-10-23",315.5831,318.2616,309.1834,310.1208,20958400,{"time":10263,"open":10264,"high":10265,"low":10266,"close":10267,"volume":10268},"2023-10-30",312.2254,326.7945,312.2062,325.8283,22212400,{"time":10270,"open":10271,"high":10272,"low":10273,"close":10274,"volume":10275},"2023-11-06",326.0674,328.4015,324.0682,328.1241,15556900,{"time":10277,"open":10278,"high":10279,"low":10280,"close":10281,"volume":10282},"2023-11-13",327.5215,335.6994,327.378,334.9422,16496600,{"time":10284,"open":10285,"high":10286,"low":10287,"close":10288,"volume":10289},"2023-11-20",334.6258,339.2748,334.5971,339.131,9485100,{"time":10291,"open":10292,"high":10293,"low":10294,"close":10295,"volume":10296},"2023-11-27",338.968,348.1891,338.1532,347.9974,17975100,{"time":10298,"open":10299,"high":10300,"low":10301,"close":10302,"volume":10303},"2023-12-04",346.1762,348.6013,345.7449,348.0645,21393400,{"time":10305,"open":10306,"high":10307,"low":10308,"close":10309,"volume":10310},"2023-12-11",348.5246,358.709,347.9494,357.9789,23673000,{"time":10312,"open":10313,"high":10314,"low":10315,"close":10316,"volume":10317},"2023-12-18",358.6131,361.5431,356.0384,359.1029,18885300,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2023-12-25",358.9877,362.8399,358.8916,362.0523,11263800,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2024-01-01",360.0637,362.965,358.5361,359.9099,21803500,{"time":10333,"open":10334,"high":10335,"low":10336,"close":10337,"volume":10338},"2024-01-08",358.7187,363.378,357.8253,361.13,18466900,{"time":10340,"open":10341,"high":10342,"low":10343,"close":10344,"volume":10345},"2024-01-15",360.2269,364.6612,356.7396,363.9211,18004600,{"time":10347,"open":10348,"high":10349,"low":10350,"close":10351,"volume":10352},"2024-01-22",364.9687,367.3142,363.2674,366.3145,19270800,{"time":10354,"open":10355,"high":10356,"low":10357,"close":10358,"volume":10359},"2024-01-29",366.2279,372.7451,365.7858,371.4379,16952700,{"time":10361,"open":10362,"high":10363,"low":10364,"close":10365,"volume":10366},"2024-02-05",371.0245,372.6297,367.3045,371.7262,15143100,{"time":10368,"open":10369,"high":10370,"low":10371,"close":10372,"volume":10373},"2024-02-12",371.5051,374.3119,365.7089,371.8029,18472200,{"time":10375,"open":10376,"high":10377,"low":10378,"close":10379,"volume":10380},"2024-02-19",371.1482,378.2051,369.0397,376.7032,14765600,{"time":10382,"open":10383,"high":10384,"low":10385,"close":10386,"volume":10387},"2024-02-26",376.8668,377.7911,373.1603,376.7321,14483300,{"time":10389,"open":10390,"high":10391,"low":10392,"close":10393,"volume":10394},"2024-03-04",374.845,376.6743,370.5802,373.5358,17442600,{"time":10396,"open":10397,"high":10398,"low":10399,"close":10400,"volume":10401},"2024-03-11",372.5056,378.157,371.1385,373.476,18304700,{"time":10403,"open":10404,"high":10405,"low":10406,"close":10407,"volume":10408},"2024-03-18",374.7787,384.8829,373.9294,380.7428,17692800,{"time":10410,"open":10411,"high":10412,"low":10413,"close":10414,"volume":10415},"2024-03-25",380.1542,384.6319,378.9092,383.8599,13513300,{"time":10417,"open":10418,"high":10419,"low":10420,"close":10421,"volume":10422},"2024-04-01",383.9178,384.1398,372.1249,375.2709,20871800,{"time":10424,"open":10425,"high":10426,"low":10427,"close":10428,"volume":10429},"2024-04-08",375.4543,376.5062,365.5721,366.5951,20886200,{"time":10431,"open":10432,"high":10433,"low":10434,"close":10435,"volume":10436},"2024-04-15",369.9342,370.4071,362.9955,366.7198,23496900,{"time":10438,"open":10439,"high":10440,"low":10441,"close":10442,"volume":10443},"2024-04-22",368.5833,372.3103,364.4797,369.1432,19766400,{"time":10445,"open":10446,"high":10447,"low":10448,"close":10449,"volume":10450},"2024-04-29",369.906,374.6277,364.9624,373.4497,20467800,{"time":10452,"open":10453,"high":10454,"low":10455,"close":10456,"volume":10457},"2024-05-06",374.9463,382.2653,373.5076,381.5701,15526600,{"time":10459,"open":10460,"high":10461,"low":10462,"close":10463,"volume":10464},"2024-05-13",382.7288,387.1896,380.2472,386.7513,14339800,{"time":10466,"open":10467,"high":10468,"low":10469,"close":10470,"volume":10471},"2024-05-20",386.5772,387.4958,377.2843,377.7485,11793700,{"time":10473,"open":10474,"high":10475,"low":10476,"close":10477,"volume":10478},"2024-05-27",376.9458,377.3423,367.856,374.7411,13702900,{"time":10480,"open":10481,"high":10482,"low":10483,"close":10484,"volume":10485},"2024-06-03",375.0699,378.6961,370.2929,375.6694,12812100,{"time":10487,"open":10488,"high":10489,"low":10490,"close":10491,"volume":10492},"2024-06-10",375.2246,378.9765,370.9698,373.7064,13790300,{"time":10494,"open":10495,"high":10496,"low":10497,"close":10498,"volume":10499},"2024-06-17",372.5363,380.366,372.2753,379.2709,10054100,{"time":10501,"open":10496,"high":10502,"low":10503,"close":10504,"volume":10505},"2024-06-24",383.3898,377.0127,379.0674,12703100,{"time":10507,"open":10508,"high":10509,"low":10510,"close":10511,"volume":10512},"2024-07-01",379.988,382.1299,378.2242,381.5581,8578200,{"time":10514,"open":10515,"high":10516,"low":10517,"close":10518,"volume":10519},"2024-07-08",382.2462,390.2708,379.3967,387.9739,20162900,{"time":10521,"open":10522,"high":10523,"low":10524,"close":10525,"volume":10526},"2024-07-15",390.0576,401.0963,389.0206,390.7091,24678400,{"time":10528,"open":10529,"high":10530,"low":10531,"close":10532,"volume":10533},"2024-07-22",391.7661,395.2374,385.9871,393.6375,14699200,{"time":10535,"open":10536,"high":10537,"low":10538,"close":10539,"volume":10540},"2024-07-29",394.5004,399.4939,381.6045,385.066,20593000,{"time":10542,"open":10543,"high":10544,"low":10545,"close":10546,"volume":10547},"2024-08-05",374.7782,384.4453,373.2365,383.146,23081300,{"time":10549,"open":10550,"high":10551,"low":10552,"close":10553,"volume":10554},"2024-08-12",383.9218,395.3133,380.6832,394.702,17196500,{"time":10556,"open":10557,"high":10558,"low":10559,"close":10560,"volume":10561},"2024-08-19",395.3037,400.1169,394.0033,399.6414,11622800,{"time":10563,"open":10564,"high":10565,"low":10566,"close":10567,"volume":10568},"2024-08-26",400.4274,404.2217,396.6137,403.8918,14896400,{"time":10570,"open":10571,"high":10572,"low":10573,"close":10574,"volume":10575},"2024-09-02",401.9315,402.8922,391.8296,392.4992,11471600,{"time":10577,"open":10557,"high":10578,"low":10579,"close":10580,"volume":10581},"2024-09-09",403.9888,388.9475,402.6593,16485200,{"time":10583,"open":10584,"high":10585,"low":10586,"close":10587,"volume":10588},"2024-09-16",404.1247,410.2673,403.2512,409.3349,16591600,{"time":10590,"open":10591,"high":10592,"low":10593,"close":10594,"volume":10595},"2024-09-23",409.8702,414.8145,407.2035,411.6514,13528800,{"time":10597,"open":10598,"high":10599,"low":10600,"close":10601,"volume":10602},"2024-09-30",411.1356,412.2938,407.1062,412.0991,16576000,{"time":10604,"open":10605,"high":10606,"low":10607,"close":10608,"volume":10609},"2024-10-07",410.8338,417.6079,407.0867,417.277,14373100,{"time":10611,"open":10612,"high":10613,"low":10614,"close":10615,"volume":10616},"2024-10-14",416.878,421.7729,415.5154,421.2277,13822000,{"time":10618,"open":10619,"high":10620,"low":10621,"close":10622,"volume":6951},"2024-10-21",421.0232,421.6172,409.3787,410.0311,{"time":10624,"open":10625,"high":10626,"low":10627,"close":10628,"volume":10629},"2024-10-28",412.3775,413.7599,406.0197,409.33,16696800,{"time":10631,"open":10632,"high":10633,"low":10634,"close":10635,"volume":10636},"2024-11-04",408.7653,430.0487,405.455,428.5006,22772500,{"time":10638,"open":10639,"high":10640,"low":10641,"close":10642,"volume":10643},"2024-11-11",430.224,433.1351,422.3411,423.3056,16194300,{"time":10645,"open":10646,"high":10647,"low":10648,"close":10649,"volume":10650},"2024-11-18",422.9745,432.1319,418.5612,431.7325,22452300,{"time":10652,"open":10653,"high":10654,"low":10655,"close":10656,"volume":10657},"2024-11-25",435.0936,439.6432,433.1939,438.4839,13562600,{"time":10659,"open":10660,"high":10661,"low":10653,"close":10662,"volume":10663},"2024-12-02",438.9904,439.9061,435.6197,11944500,{"time":10665,"open":10666,"high":10667,"low":10668,"close":10669,"volume":10670},"2024-12-09",436.1067,436.7205,427.6018,428.0402,12677600,{"time":10672,"open":10673,"high":10674,"low":10675,"close":10676,"volume":10677},"2024-12-16",428.313,429.3067,412.0323,418.6957,22271100,{"time":10679,"open":10680,"high":10681,"low":10682,"close":10683,"volume":10684},"2024-12-23",417.4842,423.708,415.2175,420.1222,8330900,{"time":10686,"open":10687,"high":10688,"low":10689,"close":10690,"volume":10691},"2024-12-30",415.6963,419.106,411.9053,417.3474,12735700,{"time":10693,"open":10694,"high":10695,"low":10696,"close":10697,"volume":10698},"2025-01-06",419.0084,421.2165,409.1795,409.6973,10952900,{"time":10700,"open":10701,"high":10702,"low":10703,"close":10704,"volume":10705},"2025-01-13",409.1403,426.5255,408.8961,424.8932,14614700,{"time":10707,"open":10708,"high":10709,"low":10710,"close":10711,"volume":10712},"2025-01-20",426.4864,435.4101,426.4473,434.0808,10212400,{"time":10714,"open":10715,"high":10716,"low":10717,"close":10718,"volume":10719},"2025-01-27",430.6794,440.1797,430.5817,435.3221,13689000,{"time":10721,"open":10722,"high":10723,"low":10724,"close":10725,"volume":10726},"2025-02-03",429.6727,439.5639,428.7833,433.1033,12818000,{"time":10728,"open":10729,"high":10730,"low":10731,"close":10732,"volume":10733},"2025-02-10",435.7424,437.9122,431.0997,435.713,10705700,{"time":10735,"open":10736,"high":10737,"low":10738,"close":10739,"volume":10740},"2025-02-17",435.2145,436.7002,424.1861,424.9692,11492800,{"time":10742,"open":10743,"high":10744,"low":10745,"close":10746,"volume":10747},"2025-02-24",426.6137,429.5405,421.9054,429.1,15557000,{"time":10749,"open":10750,"high":10751,"low":10752,"close":10753,"volume":10754},"2025-03-03",430.2453,431.3709,413.0566,419.2038,17074000,{"time":10756,"open":10757,"high":10758,"low":10759,"close":10760,"volume":10761},"2025-03-10",414.4367,417.0404,398.638,406.5765,15276600,{"time":10763,"open":10764,"high":10765,"low":10766,"close":10767,"volume":10768},"2025-03-17",406.1654,414.192,406.0675,411.5311,9931100,{"time":10770,"open":10771,"high":10772,"low":10773,"close":10774,"volume":10775},"2025-03-24",415.1891,419.8868,407.1963,407.6082,13161200,{"time":10777,"open":10778,"high":10779,"low":10780,"close":10781,"volume":10782},"2025-03-31",404.2541,415.4834,375.3031,375.8327,23777200,{"time":11,"open":10784,"high":10785,"low":10786,"close":10787,"volume":10788},364.221,399.9292,359.2585,394.1625,40276400,{"time":10790,"open":10791,"high":10792,"low":10793,"close":10794,"volume":10795},"2025-04-14",399.6251,400.1547,382.1913,384.0065,12215400,{"time":10797,"open":10798,"high":10799,"low":10800,"close":10801,"volume":10802},"2025-04-21",381.161,396.1637,371.241,393.485,16040400,{"time":10804,"open":10805,"high":10806,"low":10807,"close":10808,"volume":10809},"2025-04-28",394.2503,406.0935,389.9428,405.2791,10105500,{"time":10811,"open":10812,"high":10813,"low":10814,"close":10815,"volume":10816},"2025-05-05",403.1008,409.9006,399.8531,404.6708,11822400,{"time":10818,"open":10819,"high":10820,"low":10821,"close":10822,"volume":10823},"2025-05-12",415.0127,419.0797,410.6267,418.8538,14838700,{"time":10825,"open":10826,"high":10827,"low":10828,"close":10829,"volume":10830},"2025-05-19",416.0551,420.9256,406.3633,408.8182,14473700,{"time":10832,"open":10833,"high":10834,"low":10835,"close":10836,"volume":10837},"2025-05-26",413.1093,417.1649,411.0276,415.2205,10626400,{"time":10839,"open":10840,"high":10841,"low":10842,"close":10843,"volume":10844},"2025-06-02",413.7083,422.3299,411.5186,420.6508,13231900,{"time":10846,"open":10847,"high":10848,"low":10849,"close":10850,"volume":10851},"2025-06-09",420.7882,424.2644,413.9931,415.1813,15141600,{"time":10853,"open":10854,"high":10855,"low":10856,"close":10857,"volume":10858},"2025-06-16",417.3808,420.474,414.3037,415.3279,12224500,{"time":10860,"open":10861,"high":10862,"low":10863,"close":10864,"volume":10865},"2025-06-23",415.5642,432.8564,413.2205,431.3202,18604500,{"time":10867,"open":10868,"high":10869,"low":10870,"close":10871,"volume":10872},"2025-06-30",433.7329,442.0146,431.9702,441.2564,13296900,{"time":10874,"open":10875,"high":10876,"low":10877,"close":10878,"volume":10879},"2025-07-07",440.5572,441.0102,434.826,436.8053,16080700,{"time":10881,"open":10882,"high":10883,"low":10884,"close":10885,"volume":10886},"2025-07-14",436.3523,439.1601,430.9657,436.6776,17978400,{"time":10888,"open":10889,"high":10890,"low":10891,"close":10892,"volume":10893},"2025-07-21",437.6036,443.5637,436.2638,442.352,19915800,{"time":10895,"open":10896,"high":10897,"low":10898,"close":10899,"volume":10900},"2025-07-28",441.9974,442.8052,426.964,429.2495,19978700,{"time":10902,"open":10903,"high":10904,"low":10905,"close":10906,"volume":10907},"2025-08-04",431.3774,438.4015,431.0917,435.3575,21012300,{"time":10909,"open":10910,"high":10911,"low":10912,"close":10913,"volume":10914},"2025-08-11",435.7613,445.6009,432.7074,443.1169,24891500,{"time":10916,"open":10917,"high":10918,"low":10919,"close":10920,"volume":10921},"2025-08-18",442.9394,451.3379,439.5189,450.1255,26650800,{"time":10923,"open":10924,"high":10925,"low":10926,"close":10927,"volume":10928},"2025-08-25",449.1397,450.6775,446.0839,449.5833,17215000,{"time":10930,"open":10931,"high":10932,"low":10933,"close":10934,"volume":10935},"2025-09-01",445.5418,452.1265,443.7379,448.4989,20309800,{"time":10937,"open":10938,"high":10939,"low":10940,"close":10941,"volume":10942},"2025-09-08",448.8834,455.7244,447.1584,452.7672,25923500,{"time":10944,"open":10945,"high":10946,"low":10947,"close":10948,"volume":10949},"2025-09-15",453.4473,458.4696,451.2491,457.6393,27938700,{"time":10951,"open":10952,"high":10953,"low":10954,"close":10955,"volume":10956},"2025-09-22",455.8797,461.6528,452.4692,456.9869,23502700,{"time":10958,"open":10959,"high":10960,"low":10961,"close":10962,"volume":10963},"2025-09-29",458.4499,464.9941,455.5634,462.157,27709800,{"time":10965,"open":10966,"high":10967,"low":10968,"close":10969,"volume":10970},"2025-10-06",462.9577,463.2444,449.5134,449.6617,34115400,{"time":10972,"open":10973,"high":10974,"low":10975,"close":10976,"volume":10977},"2025-10-13",452.9833,461.5935,449.3553,456.6466,36876400,{"time":10979,"open":10980,"high":10981,"low":10982,"close":10983,"volume":10984},"2025-10-20",458.298,467.9792,458.2783,466.9607,30486000,{"time":10986,"open":10987,"high":10988,"low":10989,"close":10990,"volume":10991},"2025-10-27",469.4824,475.0498,468.1572,470.3822,41491400,{"time":10993,"open":10994,"high":10995,"low":10996,"close":10997,"volume":10998},"2025-11-03",470.8667,471.0052,459.6924,464.6368,33631800,{"time":11000,"open":11001,"high":11002,"low":11003,"close":11004,"volume":11005},"2025-11-10",466.6541,479.0152,463.6578,466.5552,37205100,{"time":11007,"open":11008,"high":11009,"low":11010,"close":11011,"volume":11012},"2025-11-17",465.6356,467.1091,452.6219,458.0037,51486000,{"time":11014,"open":11015,"high":11016,"low":11017,"close":11018,"volume":11019},"2025-11-24",459.1721,472.8952,456.4591,472.4695,21381300,{"time":11021,"open":11022,"high":11023,"low":11024,"close":11025,"volume":11026},"2025-12-01",469.6575,477.1726,468.2813,475.2914,24242000,{"time":11028,"open":11029,"high":11030,"low":11031,"close":11032,"volume":11033},"2025-12-08",475.7468,484.8263,470.6675,480.6083,28232900,{"time":11035,"open":11036,"high":11037,"low":11038,"close":11039,"volume":11040},"2025-12-15",482.7668,482.9154,474.6775,477.4377,29508000,{"time":11042,"open":11043,"high":11044,"low":11043,"close":11045,"volume":11046},"2025-12-22",478.1421,483.8578,483.2723,12095300,{"time":11048,"open":11049,"high":11050,"low":11051,"close":11052,"volume":11053},"2025-12-29",482.1411,483.1532,474.689,479.8985,16895800,{"time":11055,"open":11056,"high":11057,"low":11058,"close":11059,"volume":11060},"2026-01-05",480.6725,492.4212,480.5137,491.2006,31788900,{"time":11062,"open":11063,"high":11064,"low":11065,"close":11066,"volume":11067},"2026-01-12",488.5314,492.5104,484.7805,489.7903,32822000,{"time":11069,"open":11070,"high":11071,"low":11072,"close":11073,"volume":11074},"2026-01-19",482.5936,492.3612,480.6877,487.3186,24137800,{"time":11076,"open":11077,"high":11078,"low":11079,"close":11080,"volume":11081},"2026-01-26",488.2914,491.2098,480.9954,485.4326,32239300,{"time":11083,"open":11084,"high":11085,"low":11086,"close":11087,"volume":11088},"2026-02-02",485.2737,497.9796,483.3977,497.3443,41583500,{"time":11090,"open":11091,"high":11092,"low":11093,"close":11094,"volume":11095},"2026-02-09",496.431,501.5829,487.5866,491.6366,37860100,{"time":11097,"open":11098,"high":11099,"low":11100,"close":11101,"volume":11102},"2026-02-16",491.6862,495.6667,488.3808,493.042,21945900,{"time":11104,"open":11105,"high":11106,"low":11107,"close":11108,"volume":11109},"2026-02-23",491.4717,495.159,483.7791,486.6614,31715800,{"time":11111,"open":11112,"high":11113,"low":11114,"close":11115,"volume":11116},"2026-03-02",481.3739,487.9733,467.5789,472.3197,43344600,{"time":11118,"open":11119,"high":11120,"low":11121,"close":11122,"volume":11123},"2026-03-09",467.9964,479.913,462.9276,463.5537,38744800,{"time":11125,"open":11126,"high":11127,"low":11128,"close":11129,"volume":11130},"2026-03-16",467.1913,472.2203,451.7365,454.0771,38766100,{"time":11132,"open":11133,"high":11134,"low":11135,"close":11136,"volume":11137},"2026-03-23",461.4576,465.382,448.6986,449.595,40408300,{"time":11139,"open":11140,"high":11141,"low":11142,"close":11143,"volume":11144},"2026-03-30",453.7883,466.0394,448.6488,463.2107,32584100,{"time":11146,"open":11147,"high":11148,"low":11149,"close":11150,"volume":11151},"2026-04-06",462.3142,481.3482,460.2724,477.3442,18418700,{"time":11153,"open":11154,"high":11155,"low":11156,"close":11157,"volume":11158},"2026-04-13",474.2067,495.2736,473.2605,492.4636,25811300,{"time":11160,"open":11161,"high":11162,"low":11163,"close":11164,"volume":11165},"2026-04-20",491.6963,496.6088,486.7739,490.4607,19558200,{"time":11167,"open":11168,"high":11169,"low":11170,"close":11171,"volume":11172},"2026-04-27",489.8529,498.1533,485.2693,493.2607,18266400,{"time":11174,"open":11175,"high":11176,"low":11177,"close":11178,"volume":11179},"2026-05-04",491.7462,499.4188,487.2622,494.3669,18999600,{"time":11181,"open":11182,"high":11183,"low":11184,"close":11185,"volume":11186},"2026-05-11",494.038,500.3754,491.4373,493.8817,25172800,{"time":11188,"open":11189,"high":11190,"low":11191,"close":11192,"volume":11193},"2026-05-18",494.1608,507.2115,491.0103,504.5994,29121800,{"time":11195,"open":11196,"high":11197,"low":11198,"close":11199,"volume":11200},"2026-05-25",506.0451,509.7738,502.1269,509.2454,17201900,{"time":11202,"open":11203,"high":11204,"low":11205,"close":11206,"volume":11207},"2026-06-01",508.3182,516.1944,506.4638,508.1686,26602200,{"time":11209,"open":11210,"high":11211,"low":11212,"close":11213,"volume":11214},"2026-06-08",509.2354,513.7518,498.5975,511.5186,30966900,{"time":11216,"open":11217,"high":11218,"low":11211,"close":11219,"volume":11220},"2026-06-15",517.67,522.5951,515.3737,23889900,{"time":11222,"open":11223,"high":11224,"low":11225,"close":11226,"volume":11227},"2026-06-22",516.6933,526.4205,512.8243,517.603,25168400,{"time":11229,"open":11230,"high":11231,"low":11232,"close":11233,"volume":11234},"2026-06-29",520.4822,528.1101,519.2525,527.7302,16298400,{"time":11236,"open":11237,"high":11238,"low":11239,"close":11240,"volume":11241},"2026-07-06",528.5698,532.3888,519.8824,525.6307,17826900,{"time":11243,"open":11244,"high":11245,"low":11246,"close":11247,"volume":11248},"2026-07-13",525.6907,527.7801,518.9,520.81,17549300,{"time":11250,"open":11251,"high":11252,"low":11253,"close":11254,"volume":11255},"2026-07-20",522.04,524.37,514.72,518.76,16414900,{"time":12,"open":11257,"high":11258,"low":11259,"close":13,"volume":11260},524.7,528.47,514.82,23088900,"Supabase",[11263,11267,11270,11273,11276,11279,11282,11285,11288,11291,11294,11296,11299,11302,11305,11308,11311,11314,11317,11320,11323,11326,11329,11332,11335,11338,11341,11344,11348,11351,11354,11357,11360,11363,11366,11369,11371,11374,11377,11380,11382,11385,11388,11391,11394,11397,11400,11403,11406,11408,11410,11413,11416,11419,11422,11425,11428,11431,11434,11437,11440,11443,11446,11448,11451,11454,11457,11459,11462,11465,11467,11470,11473,11476,11479,11482,11485,11488,11491,11494,11497,11500,11503,11506,11509,11512,11515,11518,11521,11523,11526,11529,11532,11535,11538,11541,11544,11547,11550,11553,11556,11558,11561,11564,11567,11570,11573,11576,11579,11582,11585,11588,11591,11594,11597,11600,11603,11606,11608,11611,11613,11616,11619,11622,11625,11628,11631,11634,11637,11640,11643,11646,11649,11652,11655,11658,11660,11663,11666,11669,11672,11675,11678,11681,11684,11687,11690,11693,11695,11698,11701,11704,11707,11710,11712,11715,11718,11721,11724,11727,11730,11733,11736,11739,11742,11744,11747,11750,11753,11756,11759,11762,11765,11768,11771,11774,11777,11780,11783,11786,11789,11792,11795,11798,11801,11804,11807,11810,11813,11816,11819,11822,11825,11828,11831,11834,11837,11840,11843,11846,11849,11852,11855,11857,11860,11863,11866,11869,11872,11875,11878,11881,11884,11887,11890,11893,11896,11899,11902,11905,11908,11911,11914,11917,11920,11923,11926,11929,11932,11935,11938,11941,11944,11947,11950,11953,11956,11959,11962,11965,11968,11971,11974,11977,11980,11983,11986,11989,11992,11995,11998,12001,12004],{"date":2393,"price":11264,"returns":11265,"isSignal":10},54.23,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},null,{"date":2400,"price":11268,"returns":11269,"isSignal":10},54.39,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2407,"price":11271,"returns":11272,"isSignal":10},54.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2414,"price":11274,"returns":11275,"isSignal":10},54.81,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2421,"price":11277,"returns":11278,"isSignal":10},54.77,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2428,"price":11280,"returns":11281,"isSignal":10},54.54,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2435,"price":11283,"returns":11284,"isSignal":10},54.34,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2442,"price":11286,"returns":11287,"isSignal":10},53.78,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2448,"price":11289,"returns":11290,"isSignal":10},53.69,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2455,"price":11292,"returns":11293,"isSignal":10},53.94,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2462,"price":11280,"returns":11295,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2496,"price":11297,"returns":11298,"isSignal":10},57.15,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2503,"price":11300,"returns":11301,"isSignal":10},56.72,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2510,"price":11303,"returns":11304,"isSignal":10},56.34,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2517,"price":11306,"returns":11307,"isSignal":10},55.77,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2524,"price":11309,"returns":11310,"isSignal":10},55.35,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2531,"price":11312,"returns":11313,"isSignal":10},54.97,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2537,"price":11315,"returns":11316,"isSignal":10},55.15,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2544,"price":11318,"returns":11319,"isSignal":10},54.99,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2550,"price":11321,"returns":11322,"isSignal":10},55.06,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2556,"price":11324,"returns":11325,"isSignal":10},54.67,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2563,"price":11327,"returns":11328,"isSignal":10},54.2,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2570,"price":11330,"returns":11331,"isSignal":10},53.06,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":692,"price":11333,"returns":11334,"isSignal":10},52.13,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":710,"price":11336,"returns":11337,"isSignal":10},51.62,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":728,"price":11339,"returns":11340,"isSignal":10},50.67,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":747,"price":11342,"returns":11343,"isSignal":10},49.01,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":59,"price":11345,"returns":11346,"isSignal":457,"signalType":11347},47.79,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},"STATISTICAL",{"date":772,"price":11349,"returns":11350,"isSignal":10},46.75,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":790,"price":11352,"returns":11353,"isSignal":10},46.03,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2617,"price":11355,"returns":11356,"isSignal":10},46.17,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2624,"price":11358,"returns":11359,"isSignal":10},47.14,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2631,"price":11361,"returns":11362,"isSignal":10},47.56,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2638,"price":11364,"returns":11365,"isSignal":10},47.72,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2645,"price":11367,"returns":11368,"isSignal":10},47.3,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2652,"price":605,"returns":11370,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2659,"price":11372,"returns":11373,"isSignal":10},45.1,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2666,"price":11375,"returns":11376,"isSignal":10},43.91,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":82,"price":11378,"returns":11379,"isSignal":457,"signalType":11347},43.29,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2679,"price":11378,"returns":11381,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2686,"price":11383,"returns":11384,"isSignal":10},43.83,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2693,"price":11386,"returns":11387,"isSignal":10},44.75,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2700,"price":11389,"returns":11390,"isSignal":10},45.77,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2707,"price":11392,"returns":11393,"isSignal":10},46.58,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2714,"price":11395,"returns":11396,"isSignal":10},47.16,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2721,"price":11398,"returns":11399,"isSignal":10},47.66,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2728,"price":11401,"returns":11402,"isSignal":10},47.85,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2735,"price":11404,"returns":11405,"isSignal":10},47.77,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2740,"price":11364,"returns":11407,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2747,"price":11395,"returns":11409,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2754,"price":11411,"returns":11412,"isSignal":10},46.89,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2761,"price":11414,"returns":11415,"isSignal":10},47.05,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2768,"price":11417,"returns":11418,"isSignal":10},47.27,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2775,"price":11420,"returns":11421,"isSignal":10},46.85,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2782,"price":11423,"returns":11424,"isSignal":10},46.59,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2789,"price":11426,"returns":11427,"isSignal":10},45.74,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2796,"price":11429,"returns":11430,"isSignal":10},44.79,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2803,"price":11432,"returns":11433,"isSignal":10},44.17,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2810,"price":11435,"returns":11436,"isSignal":10},43.98,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2817,"price":11438,"returns":11439,"isSignal":10},43.65,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":815,"price":11441,"returns":11442,"isSignal":10},43.69,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2829,"price":11444,"returns":11445,"isSignal":10},44.34,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2836,"price":392,"returns":11447,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2843,"price":11449,"returns":11450,"isSignal":10},44.89,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2850,"price":11452,"returns":11453,"isSignal":10},45.41,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2857,"price":11455,"returns":11456,"isSignal":10},45.95,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2864,"price":11426,"returns":11458,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2871,"price":11460,"returns":11461,"isSignal":10},46.22,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2878,"price":11463,"returns":11464,"isSignal":10},46.6,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2885,"price":11395,"returns":11466,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2891,"price":11468,"returns":11469,"isSignal":10},47.48,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2898,"price":11471,"returns":11472,"isSignal":10},48.13,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2905,"price":11474,"returns":11475,"isSignal":10},48.73,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2912,"price":11477,"returns":11478,"isSignal":10},49.35,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":2933,"price":11480,"returns":11481,"isSignal":10},50.57,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":3755,"price":11483,"returns":11484,"isSignal":10},62.22,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4562,"price":11486,"returns":11487,"isSignal":10},82.09,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":102,"price":11489,"returns":11490,"isSignal":457,"signalType":11347},80.44,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4575,"price":11492,"returns":11493,"isSignal":10},79.66,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4582,"price":11495,"returns":11496,"isSignal":10},78.86,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4589,"price":11498,"returns":11499,"isSignal":10},78.52,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4596,"price":11501,"returns":11502,"isSignal":10},78.96,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4610,"price":11504,"returns":11505,"isSignal":10},78.06,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4617,"price":11507,"returns":11508,"isSignal":10},77.86,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4624,"price":11510,"returns":11511,"isSignal":10},77.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4631,"price":11513,"returns":11514,"isSignal":10},77.74,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4638,"price":11516,"returns":11517,"isSignal":10},78.18,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4652,"price":11519,"returns":11520,"isSignal":10},79.83,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4701,"price":230,"returns":11522,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4708,"price":11524,"returns":11525,"isSignal":10},80.46,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4715,"price":11527,"returns":11528,"isSignal":10},79.03,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":119,"price":11530,"returns":11531,"isSignal":457,"signalType":11347},77.57,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":134,"price":11533,"returns":11534,"isSignal":457,"signalType":11347},75.79,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":150,"price":11536,"returns":11537,"isSignal":457,"signalType":11347},74.33,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":166,"price":11539,"returns":11540,"isSignal":457,"signalType":11347},73.28,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4746,"price":11542,"returns":11543,"isSignal":10},72.65,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4753,"price":11545,"returns":11546,"isSignal":10},72.64,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4760,"price":11548,"returns":11549,"isSignal":10},73.16,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4767,"price":11551,"returns":11552,"isSignal":10},73.93,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4774,"price":11554,"returns":11555,"isSignal":10},74.16,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4781,"price":151,"returns":11557,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4788,"price":11559,"returns":11560,"isSignal":10},74.44,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4795,"price":11562,"returns":11563,"isSignal":10},74.18,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":180,"price":11565,"returns":11566,"isSignal":457,"signalType":11347},73.86,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4808,"price":11568,"returns":11569,"isSignal":10},73.24,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":196,"price":11571,"returns":11572,"isSignal":457,"signalType":11347},71.68,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":214,"price":11574,"returns":11575,"isSignal":457,"signalType":11347},67.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4827,"price":11577,"returns":11578,"isSignal":10},63.52,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":852,"price":11580,"returns":11581,"isSignal":10},59.38,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":869,"price":11583,"returns":11584,"isSignal":10},56.95,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4846,"price":11586,"returns":11587,"isSignal":10},55.31,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4853,"price":11589,"returns":11590,"isSignal":10},55.38,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":233,"price":11592,"returns":11593,"isSignal":457,"signalType":11347},54.52,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4866,"price":11595,"returns":11596,"isSignal":10},55.17,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4873,"price":11598,"returns":11599,"isSignal":10},54.35,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4880,"price":11601,"returns":11602,"isSignal":10},53.92,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4887,"price":11604,"returns":11605,"isSignal":10},54.15,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4894,"price":234,"returns":11607,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4901,"price":11609,"returns":11610,"isSignal":10},55.03,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4908,"price":11318,"returns":11612,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4915,"price":11614,"returns":11615,"isSignal":10},54.58,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4922,"price":11617,"returns":11618,"isSignal":10},53.96,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4929,"price":11620,"returns":11621,"isSignal":10},53.31,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4936,"price":11623,"returns":11624,"isSignal":10},52.37,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4943,"price":11626,"returns":11627,"isSignal":10},51.43,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":252,"price":11629,"returns":11630,"isSignal":457,"signalType":11347},50.34,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":275,"price":11632,"returns":11633,"isSignal":457,"signalType":11347},49.08,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":296,"price":11635,"returns":11636,"isSignal":457,"signalType":11347},47.31,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":896,"price":11638,"returns":11639,"isSignal":10},45.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4974,"price":11641,"returns":11642,"isSignal":10},45.21,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4981,"price":11644,"returns":11645,"isSignal":10},45.75,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4988,"price":11647,"returns":11648,"isSignal":10},46.92,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":4995,"price":11650,"returns":11651,"isSignal":10},48.7,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5002,"price":11653,"returns":11654,"isSignal":10},49.86,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5009,"price":11656,"returns":11657,"isSignal":10},50.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5016,"price":661,"returns":11659,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5023,"price":11661,"returns":11662,"isSignal":10},52.19,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5030,"price":11664,"returns":11665,"isSignal":10},52.47,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5037,"price":11667,"returns":11668,"isSignal":10},52.7,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5044,"price":11670,"returns":11671,"isSignal":10},53.32,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5049,"price":11673,"returns":11674,"isSignal":10},54.08,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5055,"price":11676,"returns":11677,"isSignal":10},54.44,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5062,"price":11679,"returns":11680,"isSignal":10},54.8,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5069,"price":11682,"returns":11683,"isSignal":10},55.01,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5076,"price":11685,"returns":11686,"isSignal":10},54.73,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5083,"price":11688,"returns":11689,"isSignal":10},53.93,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5090,"price":11691,"returns":11692,"isSignal":10},53.84,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5097,"price":11614,"returns":11694,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5103,"price":11696,"returns":11697,"isSignal":10},55.51,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5110,"price":11699,"returns":11700,"isSignal":10},56.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5117,"price":11702,"returns":11703,"isSignal":10},58.42,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5124,"price":11705,"returns":11706,"isSignal":10},59.44,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5131,"price":11708,"returns":11709,"isSignal":10},60.08,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5138,"price":2111,"returns":11711,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5145,"price":11713,"returns":11714,"isSignal":10},60.83,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5152,"price":11716,"returns":11717,"isSignal":10},61.5,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5159,"price":11719,"returns":11720,"isSignal":10},61.74,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5166,"price":11722,"returns":11723,"isSignal":10},61.67,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5173,"price":11725,"returns":11726,"isSignal":10},62.23,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5180,"price":11728,"returns":11729,"isSignal":10},62.75,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5187,"price":11731,"returns":11732,"isSignal":10},62.98,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5194,"price":11734,"returns":11735,"isSignal":10},63.03,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5201,"price":11737,"returns":11738,"isSignal":10},63.75,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5839,"price":11740,"returns":11741,"isSignal":10},80.26,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5846,"price":78,"returns":11743,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5873,"price":11745,"returns":11746,"isSignal":10},74.86,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5880,"price":11748,"returns":11749,"isSignal":10},74.84,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5887,"price":11751,"returns":11752,"isSignal":10},74.35,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":5894,"price":11754,"returns":11755,"isSignal":10},74.19,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":915,"price":11757,"returns":11758,"isSignal":10},134.21,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":318,"price":11760,"returns":11761,"isSignal":457,"signalType":11347},132.76,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7304,"price":11763,"returns":11764,"isSignal":10},130.46,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7311,"price":11766,"returns":11767,"isSignal":10},128.95,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7318,"price":11769,"returns":11770,"isSignal":10},127.3,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7325,"price":11772,"returns":11773,"isSignal":10},127.14,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7332,"price":11775,"returns":11776,"isSignal":10},127.12,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7338,"price":11778,"returns":11779,"isSignal":10},128.7,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7429,"price":11781,"returns":11782,"isSignal":10},133.95,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7436,"price":11784,"returns":11785,"isSignal":10},131.82,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7443,"price":11787,"returns":11788,"isSignal":10},130.04,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7450,"price":11790,"returns":11791,"isSignal":10},128.26,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7457,"price":11793,"returns":11794,"isSignal":10},126.39,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7464,"price":11796,"returns":11797,"isSignal":10},125.9,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7471,"price":11799,"returns":11800,"isSignal":10},126.64,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7478,"price":11802,"returns":11803,"isSignal":10},127.6,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7485,"price":11805,"returns":11806,"isSignal":10},128.58,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":7492,"price":11808,"returns":11809,"isSignal":10},130.26,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":339,"price":11811,"returns":11812,"isSignal":457,"signalType":11347},201.17,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":358,"price":11814,"returns":11815,"isSignal":457,"signalType":11347},198.75,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8510,"price":11817,"returns":11818,"isSignal":10},195.19,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8926,"price":11820,"returns":11821,"isSignal":10},241.98,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8933,"price":11823,"returns":11824,"isSignal":10},237.06,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":379,"price":11826,"returns":11827,"isSignal":457,"signalType":11347},226.63,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":399,"price":11829,"returns":11830,"isSignal":457,"signalType":11347},208.11,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":421,"price":11832,"returns":11833,"isSignal":457,"signalType":11347},193,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8958,"price":11835,"returns":11836,"isSignal":10},185.5,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8965,"price":11838,"returns":11839,"isSignal":10},181.81,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8972,"price":11841,"returns":11842,"isSignal":10},183.42,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8979,"price":11844,"returns":11845,"isSignal":10},190.77,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8986,"price":11847,"returns":11848,"isSignal":10},194.3,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":8993,"price":11850,"returns":11851,"isSignal":10},199.83,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9000,"price":11853,"returns":11854,"isSignal":10},199.89,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9007,"price":359,"returns":11856,"isSignal":10},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9014,"price":11858,"returns":11859,"isSignal":10},203.19,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9021,"price":11861,"returns":11862,"isSignal":10},208.95,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9028,"price":11864,"returns":11865,"isSignal":10},211,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9035,"price":11867,"returns":11868,"isSignal":10},214.78,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9042,"price":11870,"returns":11871,"isSignal":10},215.82,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9049,"price":11873,"returns":11874,"isSignal":10},216.56,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9726,"price":11876,"returns":11877,"isSignal":10},286.51,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9733,"price":11879,"returns":11880,"isSignal":10},281,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":953,"price":11882,"returns":11883,"isSignal":10},279.88,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9753,"price":11885,"returns":11886,"isSignal":10},277.55,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9760,"price":11888,"returns":11889,"isSignal":10},273.67,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9767,"price":11891,"returns":11892,"isSignal":10},273.93,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9774,"price":11894,"returns":11895,"isSignal":10},270.37,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9781,"price":11897,"returns":11898,"isSignal":10},267.73,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9788,"price":11900,"returns":11901,"isSignal":10},267.58,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9795,"price":11903,"returns":11904,"isSignal":10},271.11,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9802,"price":11906,"returns":11907,"isSignal":10},273.49,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9809,"price":11909,"returns":11910,"isSignal":10},276.44,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9830,"price":11912,"returns":11913,"isSignal":10},285.98,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9837,"price":11915,"returns":11916,"isSignal":10},283.61,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9844,"price":11918,"returns":11919,"isSignal":10},282.55,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9851,"price":11921,"returns":11922,"isSignal":10},277.61,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9858,"price":11924,"returns":11925,"isSignal":10},270.47,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9865,"price":11927,"returns":11928,"isSignal":10},264.31,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9872,"price":11930,"returns":11931,"isSignal":10},260.55,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9879,"price":11933,"returns":11934,"isSignal":10},256.29,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9886,"price":11936,"returns":11937,"isSignal":10},256.89,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9893,"price":11939,"returns":11940,"isSignal":10},262.95,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9900,"price":11942,"returns":11943,"isSignal":10},269.26,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9907,"price":11945,"returns":11946,"isSignal":10},277.04,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9942,"price":11948,"returns":11949,"isSignal":10},293.62,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9949,"price":11951,"returns":11952,"isSignal":10},292.72,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9956,"price":11954,"returns":11955,"isSignal":10},290.68,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9963,"price":11957,"returns":11958,"isSignal":10},289.31,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":9977,"price":11960,"returns":11961,"isSignal":10},291.69,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10012,"price":11963,"returns":11964,"isSignal":10},293.36,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10019,"price":11966,"returns":11967,"isSignal":10},292.41,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10026,"price":11969,"returns":11970,"isSignal":10},289.15,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10033,"price":11972,"returns":11973,"isSignal":10},285.76,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10040,"price":11975,"returns":11976,"isSignal":10},283.09,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10047,"price":11978,"returns":11979,"isSignal":10},284.06,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10082,"price":11981,"returns":11982,"isSignal":10},295.49,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10096,"price":11984,"returns":11985,"isSignal":10},294.5,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10103,"price":11987,"returns":11988,"isSignal":10},293.33,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10110,"price":11990,"returns":11991,"isSignal":10},292.9,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10235,"price":11993,"returns":11994,"isSignal":10},300.18,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10256,"price":11996,"returns":11997,"isSignal":10},293.19,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10263,"price":11999,"returns":12000,"isSignal":10},294.13,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":11,"price":12002,"returns":12003,"isSignal":457,"signalType":11347},378.28,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":10797,"price":12005,"returns":12006,"isSignal":10},370.54,{"1m":11266,"3m":11266,"6m":11266,"1y":11266},[12008,12011,12013,12015,12017,12019,12021,12023,12025,12027,12029,12031,12033,12035,12037,12039,12041,12043,12045,12047,12049,12051,12053,12055,12057,12059,12061,12063,12065,12067,12069,12071],{"date":580,"price":1230,"returns":12009,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},"OSCILLATOR",{"date":597,"price":1236,"returns":12012,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":615,"price":2130,"returns":12014,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":629,"price":2302,"returns":12016,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":645,"price":2308,"returns":12018,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":660,"price":2314,"returns":12020,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":676,"price":2320,"returns":12022,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":692,"price":2579,"returns":12024,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":710,"price":2585,"returns":12026,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":728,"price":2590,"returns":12028,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":747,"price":2596,"returns":12030,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":59,"price":2602,"returns":12032,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":772,"price":2608,"returns":12034,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":790,"price":2613,"returns":12036,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":82,"price":2675,"returns":12038,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":815,"price":2826,"returns":12040,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":102,"price":4571,"returns":12042,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":134,"price":4730,"returns":12044,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":150,"price":4736,"returns":12046,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":166,"price":4742,"returns":12048,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":852,"price":4836,"returns":12050,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":869,"price":4842,"returns":12052,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":233,"price":4862,"returns":12054,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":296,"price":4964,"returns":12056,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":896,"price":4970,"returns":12058,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":915,"price":7295,"returns":12060,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":318,"price":7300,"returns":12062,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":339,"price":8500,"returns":12064,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":358,"price":8506,"returns":12066,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":421,"price":8954,"returns":12068,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":953,"price":9742,"returns":12070,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},{"date":11,"price":10786,"returns":12072,"isSignal":457,"signalType":12010},{"1m":11266,"3m":11266,"6m":11266,"1y":11266},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]