[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fAufdpDHjqPO0Qx9GhhRiY2xin0A0Q0OXWQBwzTckp58":3,"$f7Yv10QjgTJiBk-Ar8-18feeBFGh3MsI_Y8qk7zUi9dc":710},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":48,"signals":51,"strategies":237,"isLive":709},"ITA","iShares U.S. Aerospace & Defense ETF","항공우주·방산","정상",1,false,"2020-03-23","2026-08-03",248.635,3.74,9,{"1m":16,"3m":21,"6m":27,"1y":32,"18m":37,"2y":43},{"avg":8,"median":17,"positiveRate":18,"samples":14,"avgMaxReturn":19,"avgPeakWeeks":20},-0.6,33,8.1,2.1,{"avg":22,"median":23,"positiveRate":24,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},11.4,9.3,78,22,10.4,{"avg":28,"median":29,"positiveRate":24,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},12.7,8.2,23.2,18,{"avg":33,"median":18,"positiveRate":34,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},31.4,100,35.1,50.6,{"avg":38,"median":39,"positiveRate":40,"samples":14,"avgMaxReturn":41,"avgPeakWeeks":42},23.1,12.5,89,43.4,64.2,{"avg":44,"median":45,"positiveRate":34,"samples":14,"avgMaxReturn":46,"avgPeakWeeks":47},33.4,22.8,45.8,75.8,{"statistical":49,"oscillator":50},{"proximity":14,"prerequisite":9,"active":9},{"active":9},[52,74,97,119,141,161,181,200,218],{"date":53,"price":54,"returns":55,"maxReturns":62,"peakWeeks":68,"partial":73},"2010-05-03",22.7,{"1m":56,"3m":57,"6m":58,"1y":59,"18m":60,"2y":61},-5.62,-0.7,8.21,20.18,12.54,22.77,{"1m":63,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},8.24,8.52,21.23,24.42,27.65,{"1m":8,"3m":8,"6m":69,"1y":70,"18m":71,"2y":72},26,52,61,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":77,"maxReturns":84,"peakWeeks":91,"partial":96},"2015-08-24",51.34,{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},-4.37,5.59,-1.46,15.53,33.49,48.76,{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},1.68,6.07,6.15,17.34,34.44,51.11,{"1m":92,"3m":93,"6m":94,"1y":70,"18m":24,"2y":95},3,13,14,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":100,"maxReturns":107,"peakWeeks":113,"partial":118},"2018-12-03",84.49,{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},-4.44,10.48,16.85,26.77,4.97,9.07,{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":112},3.69,16.17,17.43,30.03,34.36,{"1m":8,"3m":114,"6m":115,"1y":116,"18m":117,"2y":117},12,21,50,62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":135,"partial":140},"2018-12-17",77.57,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},12.18,16.67,29.21,35.9,3.43,16.1,{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":134},12.76,26.54,30.4,41.64,46.36,{"1m":136,"3m":137,"6m":69,"1y":138,"18m":139,"2y":139},4,10,48,60,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":144,"maxReturns":150,"peakWeeks":156,"partial":160},"2018-12-24",79.35,{"1m":26,"3m":145,"6m":146,"1y":147,"18m":148,"2y":149},17.16,26.12,33.03,-5.14,13.48,{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":155},11,23.69,27.47,38.46,43.07,{"1m":136,"3m":14,"6m":157,"1y":158,"18m":159,"2y":159},25,47,59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":162,"price":163,"returns":164,"maxReturns":171,"peakWeeks":177,"partial":180},"2020-03-02",92.02,{"1m":165,"3m":166,"6m":167,"1y":168,"18m":169,"2y":170},-29.9,-3.61,-13.84,1.87,9.74,14.51,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},-5.99,-1.14,0.62,5.73,17.9,{"1m":8,"3m":93,"6m":94,"1y":178,"18m":179,"2y":179},51,66,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":182,"price":183,"returns":184,"maxReturns":191,"peakWeeks":196,"partial":199},"2020-03-09",74.25,{"1m":185,"3m":186,"6m":187,"1y":188,"18m":189,"2y":190},-0.61,9.33,4.45,35.91,32.94,37.38,{"1m":192,"3m":193,"6m":193,"1y":194,"18m":195,"2y":195},2.24,24.7,36.07,46.12,{"1m":197,"3m":93,"6m":93,"1y":70,"18m":198,"2y":198},2,65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":201,"price":202,"returns":203,"maxReturns":210,"peakWeeks":215,"partial":217},"2020-03-16",56.97,{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},31.28,40.82,38.26,74.47,72.67,84.74,{"1m":211,"3m":212,"6m":212,"1y":213,"18m":214,"2y":214},33.25,62.53,80.06,90.44,{"1m":8,"3m":114,"6m":114,"1y":70,"18m":216,"2y":216},64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":219,"returns":220,"maxReturns":227,"peakWeeks":233,"partial":236},70.74,{"1m":221,"3m":222,"6m":223,"1y":224,"18m":225,"2y":226},-0.25,6.41,6.84,39.16,43.27,54.12,{"1m":228,"3m":229,"6m":229,"1y":230,"18m":231,"2y":232},6.36,30.9,45.02,53.38,55.11,{"1m":197,"3m":151,"6m":151,"1y":178,"18m":234,"2y":235},63,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"statistical":238,"oscillator":294},{"name":239,"marker":240,"events":241,"summary":287},"Signal A","노란색 A",[242,247,252,257,262,267,272,277,282],{"date":53,"price":54,"returns":243,"maxReturns":244,"peakWeeks":245,"partial":246},{"1m":56,"3m":57,"6m":58,"1y":59,"18m":60,"2y":61},{"1m":63,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":8,"3m":8,"6m":69,"1y":70,"18m":71,"2y":72},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":248,"maxReturns":249,"peakWeeks":250,"partial":251},{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":93,"6m":94,"1y":70,"18m":24,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":253,"maxReturns":254,"peakWeeks":255,"partial":256},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":112},{"1m":8,"3m":114,"6m":115,"1y":116,"18m":117,"2y":117},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":258,"maxReturns":259,"peakWeeks":260,"partial":261},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":134},{"1m":136,"3m":137,"6m":69,"1y":138,"18m":139,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":263,"maxReturns":264,"peakWeeks":265,"partial":266},{"1m":26,"3m":145,"6m":146,"1y":147,"18m":148,"2y":149},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":155},{"1m":136,"3m":14,"6m":157,"1y":158,"18m":159,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":162,"price":163,"returns":268,"maxReturns":269,"peakWeeks":270,"partial":271},{"1m":165,"3m":166,"6m":167,"1y":168,"18m":169,"2y":170},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},{"1m":8,"3m":93,"6m":94,"1y":178,"18m":179,"2y":179},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":182,"price":183,"returns":273,"maxReturns":274,"peakWeeks":275,"partial":276},{"1m":185,"3m":186,"6m":187,"1y":188,"18m":189,"2y":190},{"1m":192,"3m":193,"6m":193,"1y":194,"18m":195,"2y":195},{"1m":197,"3m":93,"6m":93,"1y":70,"18m":198,"2y":198},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":201,"price":202,"returns":278,"maxReturns":279,"peakWeeks":280,"partial":281},{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},{"1m":211,"3m":212,"6m":212,"1y":213,"18m":214,"2y":214},{"1m":8,"3m":114,"6m":114,"1y":70,"18m":216,"2y":216},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":219,"returns":283,"maxReturns":284,"peakWeeks":285,"partial":286},{"1m":221,"3m":222,"6m":223,"1y":224,"18m":225,"2y":226},{"1m":228,"3m":229,"6m":229,"1y":230,"18m":231,"2y":232},{"1m":197,"3m":151,"6m":151,"1y":178,"18m":234,"2y":235},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":288,"3m":289,"6m":290,"1y":291,"18m":292,"2y":293},{"avg":8,"median":17,"positiveRate":18,"samples":14,"avgMaxReturn":19,"avgPeakWeeks":20},{"avg":22,"median":23,"positiveRate":24,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":24,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":18,"positiveRate":34,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},{"avg":38,"median":39,"positiveRate":40,"samples":14,"avgMaxReturn":41,"avgPeakWeeks":42},{"avg":44,"median":45,"positiveRate":34,"samples":14,"avgMaxReturn":46,"avgPeakWeeks":47},{"name":295,"marker":296,"events":297,"summary":679},"Signal B","보라색 B",[298,315,332,350,367,385,401,417,434,451,470,490,510,530,549,569,588,593,598,617,622,640,659],{"date":299,"price":300,"returns":301,"maxReturns":308,"peakWeeks":312,"partial":314},"2008-01-21",24.47,{"1m":302,"3m":303,"6m":304,"1y":305,"18m":306,"2y":307},2.09,6.44,-5.78,-32.99,-30.13,-12.64,{"1m":309,"3m":310,"6m":311,"1y":311,"18m":311,"2y":311},5.99,6.52,11.11,{"1m":92,"3m":93,"6m":313,"1y":313,"18m":313,"2y":313},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":316,"price":317,"returns":318,"maxReturns":325,"peakWeeks":329,"partial":331},"2008-06-30",21.85,{"1m":319,"3m":320,"6m":321,"1y":322,"18m":323,"2y":324},5.03,-11.98,-19.71,-25.58,-2.93,-6.16,{"1m":326,"3m":327,"6m":327,"1y":327,"18m":327,"2y":328},7.38,12.93,16.08,{"1m":136,"3m":14,"6m":14,"1y":14,"18m":14,"2y":330},95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":333,"price":334,"returns":335,"maxReturns":342,"peakWeeks":346,"partial":349},"2008-07-07",21.86,{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":341},10.43,-27.18,-21.41,-27.57,1.82,-1.65,{"1m":343,"3m":344,"6m":344,"1y":344,"18m":344,"2y":345},10.53,12.91,16.06,{"1m":136,"3m":347,"6m":347,"1y":347,"18m":347,"2y":348},8,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":351,"price":352,"returns":353,"maxReturns":359,"peakWeeks":363,"partial":366},"2008-07-14",22.43,{"1m":354,"3m":355,"6m":356,"1y":357,"18m":221,"2y":358},8.64,-25.26,-25.2,-24.24,-7.19,{"1m":360,"3m":361,"6m":361,"1y":361,"18m":361,"2y":362},9.04,10.02,13.09,{"1m":136,"3m":364,"6m":364,"1y":364,"18m":364,"2y":365},7,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":368,"price":369,"returns":370,"maxReturns":376,"peakWeeks":381,"partial":384},"2008-10-13",16.77,{"1m":371,"3m":372,"6m":172,"1y":373,"18m":374,"2y":375},-8.23,0.08,20.26,44.26,39.05,{"1m":377,"3m":377,"6m":377,"1y":378,"18m":379,"2y":380},10.86,20.85,46.15,51.3,{"1m":92,"3m":92,"6m":92,"1y":382,"18m":24,"2y":383},49,80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":386,"price":81,"returns":387,"maxReturns":393,"peakWeeks":398,"partial":400},"2008-10-20",{"1m":388,"3m":79,"6m":389,"1y":390,"18m":391,"2y":392},-6.68,4.44,27.25,62.61,53.18,{"1m":394,"3m":394,"6m":394,"1y":395,"18m":396,"2y":397},19.72,31.71,63.04,63.39,{"1m":197,"3m":197,"6m":197,"1y":70,"18m":24,"2y":399},79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":402,"price":403,"returns":404,"maxReturns":411,"peakWeeks":415,"partial":416},"2008-10-27",17.79,{"1m":405,"3m":406,"6m":407,"1y":408,"18m":409,"2y":410},-9.91,-7.48,-7.43,4.84,38.04,33.94,{"1m":412,"3m":412,"6m":412,"1y":413,"18m":414,"2y":414},4.47,14.94,42.59,{"1m":8,"3m":8,"6m":8,"1y":178,"18m":24,"2y":24},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":418,"price":419,"returns":420,"maxReturns":426,"peakWeeks":431,"partial":433},"2008-11-10",15.39,{"1m":421,"3m":422,"6m":423,"1y":424,"18m":425,"2y":178},2.49,5.02,7.52,30.1,54.05,{"1m":427,"3m":428,"6m":428,"1y":429,"18m":430,"2y":430},7.11,16.99,32.89,64.86,{"1m":136,"3m":347,"6m":347,"1y":382,"18m":432,"2y":432},76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":435,"price":436,"returns":437,"maxReturns":443,"peakWeeks":448,"partial":450},"2008-11-17",14.49,{"1m":60,"3m":438,"6m":439,"1y":440,"18m":441,"2y":442},3.16,15.09,38.33,54.08,62.12,{"1m":444,"3m":445,"6m":445,"1y":446,"18m":447,"2y":447},15.49,24.24,41.56,75.08,{"1m":136,"3m":364,"6m":364,"1y":70,"18m":449,"2y":449},75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":466,"partial":469},"2008-11-24",16.03,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},0.57,-17.03,7.76,25.85,39.31,48.1,{"1m":462,"3m":463,"6m":463,"1y":464,"18m":465,"2y":465},4.41,12.31,27.97,58.27,{"1m":92,"3m":467,"6m":467,"1y":178,"18m":468,"2y":468},6,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":471,"price":472,"returns":473,"maxReturns":480,"peakWeeks":486,"partial":489},"2008-12-01",15.57,{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},12.69,-23.76,20.7,33.53,37.59,57.24,{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":485},12.95,15.61,21.47,34.46,62.92,{"1m":136,"3m":487,"6m":69,"1y":70,"18m":488,"2y":488},5,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":491,"price":492,"returns":493,"maxReturns":500,"peakWeeks":507,"partial":509},"2009-03-09",12.74,{"1m":494,"3m":495,"6m":496,"1y":497,"18m":498,"2y":499},21.53,43.3,52.5,85.52,71.71,107.67,{"1m":501,"3m":502,"6m":503,"1y":504,"18m":505,"2y":506},21.79,48.5,52.67,87.26,99.18,114.17,{"1m":136,"3m":114,"6m":69,"1y":70,"18m":159,"2y":508},101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":511,"price":512,"returns":513,"maxReturns":520,"peakWeeks":527,"partial":529},"2009-03-16",13.02,{"1m":514,"3m":515,"6m":516,"1y":517,"18m":518,"2y":519},21.11,35.43,54.6,83.79,69.98,98.82,{"1m":521,"3m":522,"6m":523,"1y":524,"18m":525,"2y":526},21.96,45.32,54.66,85.51,94.91,109.58,{"1m":136,"3m":151,"6m":69,"1y":70,"18m":528,"2y":34},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":531,"price":532,"returns":533,"maxReturns":540,"peakWeeks":546,"partial":548},"2009-03-23",14.29,{"1m":534,"3m":535,"6m":536,"1y":537,"18m":538,"2y":539},13.51,17.82,36.97,69,58.36,87.37,{"1m":532,"3m":541,"6m":542,"1y":543,"18m":544,"2y":545},32.4,41.84,70.55,77.58,90.95,{"1m":136,"3m":137,"6m":69,"1y":70,"18m":547,"2y":72},57,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":550,"price":551,"returns":552,"maxReturns":559,"peakWeeks":566,"partial":568},"2011-08-22",23.37,{"1m":553,"3m":554,"6m":555,"1y":556,"18m":557,"2y":558},-2.8,2.57,22.36,17.97,31.44,66.69,{"1m":560,"3m":561,"6m":562,"1y":563,"18m":564,"2y":565},6.13,11.85,23.27,23.99,32.59,72.76,{"1m":8,"3m":14,"6m":69,"1y":567,"18m":468,"2y":95},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":570,"price":571,"returns":572,"maxReturns":579,"peakWeeks":586,"partial":587},"2016-02-08",46.86,{"1m":573,"3m":574,"6m":575,"1y":576,"18m":577,"2y":578},10.11,18.27,26.73,43.44,63.29,87.7,{"1m":580,"3m":581,"6m":582,"1y":583,"18m":584,"2y":585},10.81,20.53,27.11,43.51,65.32,102.25,{"1m":92,"3m":93,"6m":69,"1y":70,"18m":24,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":589,"maxReturns":590,"peakWeeks":591,"partial":592},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":131,"6m":132,"1y":133,"18m":134,"2y":134},{"1m":136,"3m":137,"6m":69,"1y":138,"18m":139,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":594,"maxReturns":595,"peakWeeks":596,"partial":597},{"1m":26,"3m":145,"6m":146,"1y":147,"18m":148,"2y":149},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":155},{"1m":136,"3m":14,"6m":157,"1y":158,"18m":159,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":599,"price":600,"returns":601,"maxReturns":608,"peakWeeks":613,"partial":616},"2018-12-31",80.74,{"1m":602,"3m":603,"6m":604,"1y":605,"18m":606,"2y":607},12.06,17.89,24.16,34.39,-3.6,12.16,{"1m":609,"3m":610,"6m":611,"1y":194,"18m":612,"2y":612},12.84,21.57,25.28,40.61,{"1m":136,"3m":347,"6m":614,"1y":615,"18m":528,"2y":528},24,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":219,"returns":618,"maxReturns":619,"peakWeeks":620,"partial":621},{"1m":221,"3m":222,"6m":223,"1y":224,"18m":225,"2y":226},{"1m":228,"3m":229,"6m":229,"1y":230,"18m":231,"2y":232},{"1m":197,"3m":151,"6m":151,"1y":178,"18m":234,"2y":235},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":638,"partial":639},"2020-03-30",64.5,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},10.68,20.67,18.97,55.28,58.44,67.06,{"1m":633,"3m":634,"6m":634,"1y":635,"18m":636,"2y":637},18.85,43.55,59.03,68.2,70.09,{"1m":136,"3m":137,"6m":137,"1y":116,"18m":117,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":641,"price":642,"returns":643,"maxReturns":650,"peakWeeks":656,"partial":658},"2020-04-06",73.8,{"1m":644,"3m":645,"6m":646,"1y":647,"18m":648,"2y":649},-2.4,1.92,6.16,37.47,40.54,43.42,{"1m":651,"3m":652,"6m":652,"1y":653,"18m":654,"2y":655},3.88,25.46,39,47.01,48.66,{"1m":92,"3m":14,"6m":14,"1y":382,"18m":71,"2y":657},102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":660,"price":661,"returns":662,"maxReturns":669,"peakWeeks":676,"partial":678},"2023-10-02",102.05,{"1m":663,"3m":664,"6m":665,"1y":666,"18m":667,"2y":668},8.96,19.38,26.88,47.18,31.8,105.07,{"1m":670,"3m":671,"6m":672,"1y":673,"18m":674,"2y":675},9.97,22.49,27.77,47.69,56.02,106.7,{"1m":136,"3m":114,"6m":157,"1y":70,"18m":677,"2y":235},77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":680,"3m":685,"6m":690,"1y":694,"18m":700,"2y":705},{"avg":681,"median":14,"positiveRate":468,"samples":682,"avgMaxReturn":683,"avgPeakWeeks":684},6.3,23,11.2,3.3,{"avg":686,"median":687,"positiveRate":468,"samples":682,"avgMaxReturn":688,"avgPeakWeeks":689},5.4,5.6,21.7,8.4,{"avg":691,"median":692,"positiveRate":468,"samples":682,"avgMaxReturn":193,"avgPeakWeeks":693},13.1,15.1,15.4,{"avg":695,"median":696,"positiveRate":697,"samples":682,"avgMaxReturn":698,"avgPeakWeeks":699},28.3,33.5,83,37.8,42.6,{"avg":701,"median":702,"positiveRate":24,"samples":682,"avgMaxReturn":703,"avgPeakWeeks":704},33.1,39.3,51.5,58.2,{"avg":706,"median":178,"positiveRate":697,"samples":682,"avgMaxReturn":707,"avgPeakWeeks":708},46.8,59.8,83.9,true,{"symbol":4,"prices":711,"source":7783,"isStored":709,"signals":7784,"oscillatorSignals":8116,"displayRange":8164,"indicator":8165,"signalVersion":8166,"interval":8167,"isLive":709},[712,717,723,729,736,743,749,756,762,768,775,782,789,795,801,807,813,819,825,831,838,845,852,859,866,873,880,886,893,899,906,911,917,924,931,937,943,950,956,963,970,977,984,991,997,1004,1011,1018,1024,1031,1036,1041,1048,1055,1062,1069,1076,1083,1090,1097,1104,1111,1117,1124,1131,1138,1145,1152,1159,1166,1173,1179,1186,1193,1200,1207,1213,1219,1226,1233,1240,1247,1253,1260,1266,1271,1278,1284,1289,1296,1303,1309,1316,1322,1329,1335,1342,1349,1356,1363,1369,1376,1383,1390,1397,1404,1411,1418,1425,1431,1436,1443,1450,1457,1462,1468,1474,1481,1488,1495,1502,1508,1515,1522,1528,1534,1541,1546,1553,1558,1564,1570,1577,1582,1588,1593,1599,1606,1612,1619,1626,1632,1638,1645,1651,1657,1664,1671,1677,1683,1689,1695,1701,1708,1715,1722,1729,1736,1742,1749,1755,1761,1768,1775,1781,1787,1794,1800,1806,1811,1817,1824,1831,1838,1845,1852,1858,1864,1871,1878,1884,1891,1898,1904,1911,1918,1924,1931,1938,1945,1952,1958,1963,1969,1976,1982,1988,1995,2002,2009,2016,2023,2029,2036,2042,2049,2056,2063,2070,2077,2083,2089,2096,2103,2110,2117,2124,2131,2138,2145,2152,2159,2166,2173,2180,2186,2193,2200,2207,2214,2220,2227,2234,2241,2248,2255,2262,2268,2275,2282,2288,2294,2301,2308,2315,2322,2329,2335,2342,2348,2354,2361,2365,2372,2379,2386,2393,2400,2407,2414,2420,2427,2433,2440,2446,2453,2460,2466,2473,2478,2484,2491,2497,2504,2511,2517,2524,2530,2536,2543,2549,2555,2561,2568,2575,2582,2588,2594,2601,2608,2615,2621,2627,2633,2640,2647,2653,2659,2665,2672,2679,2686,2693,2700,2706,2713,2719,2726,2733,2740,2747,2754,2761,2768,2774,2781,2787,2794,2800,2807,2814,2820,2827,2834,2841,2847,2853,2859,2866,2871,2876,2883,2889,2896,2902,2906,2913,2920,2927,2934,2941,2948,2954,2959,2966,2973,2979,2986,2990,2997,3003,3009,3016,3022,3029,3035,3042,3048,3054,3059,3066,3072,3078,3085,3091,3097,3103,3108,3114,3120,3127,3133,3140,3147,3154,3160,3167,3173,3180,3187,3194,3201,3208,3215,3219,3226,3233,3240,3247,3254,3261,3267,3274,3281,3288,3295,3302,3309,3315,3322,3329,3336,3342,3349,3355,3362,3369,3376,3383,3390,3397,3404,3411,3418,3425,3431,3438,3445,3451,3458,3465,3472,3479,3486,3493,3500,3507,3514,3519,3526,3532,3539,3546,3553,3560,3567,3574,3581,3588,3593,3600,3607,3614,3621,3628,3635,3642,3649,3655,3661,3668,3674,3679,3686,3693,3700,3707,3713,3720,3727,3733,3739,3746,3753,3759,3766,3773,3780,3787,3794,3801,3808,3815,3822,3828,3835,3842,3848,3854,3861,3867,3873,3878,3884,3891,3897,3904,3910,3917,3922,3929,3935,3941,3947,3953,3960,3967,3974,3981,3987,3994,4001,4008,4014,4020,4027,4034,4041,4048,4055,4062,4068,4075,4082,4089,4096,4103,4110,4117,4124,4130,4137,4144,4151,4158,4165,4172,4179,4186,4193,4200,4207,4214,4221,4228,4235,4242,4249,4256,4263,4270,4275,4282,4288,4295,4302,4309,4315,4321,4328,4334,4341,4348,4355,4362,4369,4376,4382,4389,4395,4400,4407,4414,4421,4427,4434,4441,4448,4454,4460,4467,4474,4481,4488,4495,4501,4508,4515,4522,4529,4536,4543,4550,4557,4564,4571,4578,4585,4592,4599,4606,4613,4620,4627,4634,4641,4648,4655,4662,4668,4675,4682,4689,4696,4702,4709,4716,4723,4730,4737,4743,4750,4757,4763,4770,4777,4784,4791,4798,4805,4812,4819,4826,4833,4840,4847,4854,4861,4868,4875,4882,4889,4895,4902,4909,4916,4923,4929,4936,4943,4950,4957,4964,4971,4978,4985,4992,4999,5006,5013,5020,5027,5034,5041,5048,5055,5061,5068,5074,5081,5087,5093,5099,5106,5113,5120,5127,5134,5140,5147,5154,5161,5168,5175,5181,5187,5194,5201,5208,5215,5222,5229,5236,5243,5250,5256,5263,5270,5276,5283,5290,5297,5304,5311,5318,5325,5332,5339,5345,5352,5359,5366,5373,5380,5387,5394,5400,5407,5414,5421,5428,5435,5442,5449,5456,5463,5469,5476,5483,5490,5496,5503,5510,5516,5522,5528,5534,5540,5545,5552,5559,5566,5573,5580,5586,5592,5599,5605,5612,5619,5626,5633,5640,5647,5653,5660,5666,5673,5680,5687,5693,5700,5707,5714,5721,5728,5735,5742,5749,5756,5763,5769,5776,5783,5790,5797,5804,5811,5818,5825,5832,5839,5845,5852,5859,5866,5873,5880,5887,5894,5901,5907,5914,5921,5928,5935,5942,5948,5955,5962,5969,5975,5980,5987,5994,6001,6007,6014,6021,6028,6034,6040,6046,6053,6060,6067,6074,6080,6087,6094,6101,6108,6115,6122,6129,6135,6142,6149,6156,6162,6169,6175,6182,6189,6196,6203,6210,6217,6224,6231,6237,6243,6250,6255,6262,6268,6275,6281,6288,6294,6301,6308,6315,6322,6329,6336,6343,6350,6357,6364,6371,6378,6385,6392,6399,6406,6412,6419,6426,6433,6439,6446,6453,6460,6467,6474,6481,6488,6495,6502,6509,6516,6521,6527,6534,6540,6546,6553,6560,6567,6573,6580,6586,6593,6600,6606,6612,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6696,6703,6710,6716,6722,6728,6735,6741,6748,6755,6762,6769,6775,6782,6789,6796,6803,6810,6817,6824,6831,6838,6844,6851,6858,6865,6872,6879,6886,6893,6899,6905,6912,6919,6925,6931,6938,6945,6952,6959,6966,6973,6979,6986,6993,7000,7007,7014,7020,7027,7034,7041,7048,7055,7062,7069,7075,7082,7089,7096,7103,7110,7117,7123,7130,7137,7144,7151,7157,7164,7171,7178,7185,7191,7198,7205,7212,7219,7224,7230,7236,7243,7250,7256,7263,7270,7277,7284,7290,7297,7304,7311,7318,7325,7332,7339,7346,7353,7360,7367,7374,7381,7388,7395,7402,7409,7416,7423,7430,7437,7443,7450,7457,7464,7470,7477,7484,7491,7498,7504,7511,7518,7525,7532,7539,7546,7553,7560,7567,7573,7580,7587,7594,7601,7608,7615,7621,7628,7635,7642,7649,7656,7663,7670,7677,7684,7691,7698,7704,7710,7717,7724,7731,7737,7744,7751,7758,7764,7771,7778],{"time":713,"open":714,"high":715,"low":714,"close":715,"volume":716},"2006-05-01",20.879,20.9596,4000,{"time":718,"open":719,"high":720,"low":721,"close":721,"volume":722},"2006-05-08",20.9475,21.0241,20.2782,188600,{"time":724,"open":725,"high":721,"low":726,"close":727,"volume":728},"2006-05-15",20.1814,19.4838,19.6209,116800,{"time":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2006-05-22",19.5161,19.7822,19.1371,19.5645,1087000,{"time":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2006-05-29",19.5241,19.7903,19.2983,19.6774,88800,{"time":744,"open":745,"high":745,"low":746,"close":747,"volume":748},"2006-06-05",19.6371,18.5887,18.9516,50200,{"time":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2006-06-12",18.8709,19.0725,18.1411,18.9959,774800,{"time":757,"open":758,"high":754,"low":759,"close":760,"volume":761},"2006-06-19",18.8911,18.6209,18.8253,34600,{"time":763,"open":764,"high":765,"low":766,"close":765,"volume":767},"2006-06-26",18.7446,19.0351,18.3894,41600,{"time":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2006-07-03",19.0674,19.1844,18.8737,18.906,961200,{"time":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2006-07-10",19.0472,19.3458,18.3935,18.567,331400,{"time":783,"open":784,"high":785,"low":786,"close":787,"volume":788},"2006-07-17",18.6033,19.1642,18.224,18.6679,272800,{"time":790,"open":791,"high":792,"low":791,"close":793,"volume":794},"2006-07-24",18.7365,19.4669,19.2127,266000,{"time":796,"open":797,"high":798,"low":799,"close":765,"volume":800},"2006-07-31",19.14,19.2732,18.8858,263000,{"time":802,"open":803,"high":777,"low":804,"close":805,"volume":806},"2006-08-07",19.019,18.3208,18.4742,127200,{"time":808,"open":784,"high":809,"low":810,"close":811,"volume":812},"2006-08-14",19.3499,18.5105,19.2853,327200,{"time":814,"open":815,"high":815,"low":816,"close":817,"volume":818},"2006-08-21",19.245,18.7405,18.8132,319400,{"time":820,"open":821,"high":822,"low":821,"close":823,"volume":824},"2006-08-28",18.8051,19.4306,19.37,77800,{"time":826,"open":827,"high":828,"low":785,"close":829,"volume":830},"2006-09-04",19.4104,19.5678,19.2167,47600,{"time":832,"open":833,"high":834,"low":835,"close":836,"volume":837},"2006-09-11",19.1521,19.5395,19.1279,19.4709,78400,{"time":839,"open":840,"high":841,"low":842,"close":843,"volume":844},"2006-09-18",19.4992,19.7332,19.3135,19.5234,72400,{"time":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2006-09-25",19.6324,19.8896,19.5799,19.724,178400,{"time":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2006-10-02",19.7078,20.2855,19.6351,20.2532,194000,{"time":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2006-10-09",20.2815,20.738,20.1765,20.7178,285000,{"time":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2006-10-16",20.7259,20.8835,20.3381,20.3583,193400,{"time":874,"open":875,"high":876,"low":877,"close":878,"volume":879},"2006-10-23",20.3542,20.5643,20.0472,20.2775,318800,{"time":881,"open":861,"high":882,"low":883,"close":884,"volume":885},"2006-10-30",20.6047,20.1926,20.2573,391000,{"time":887,"open":888,"high":889,"low":890,"close":891,"volume":892},"2006-11-06",20.4633,20.8431,20.4229,20.5886,434200,{"time":894,"open":895,"high":896,"low":895,"close":897,"volume":898},"2006-11-13",20.6451,21.4693,21.3723,205600,{"time":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2006-11-20",21.3925,21.4935,21.3198,21.4531,64000,{"time":907,"open":908,"high":908,"low":869,"close":909,"volume":910},"2006-11-27",21.4127,21.2592,169200,{"time":912,"open":913,"high":914,"low":913,"close":915,"volume":916},"2006-12-04",21.3845,21.841,21.6188,230400,{"time":918,"open":919,"high":920,"low":921,"close":922,"volume":923},"2006-12-11",21.6551,21.6713,21.4208,21.5582,152800,{"time":925,"open":926,"high":927,"low":928,"close":929,"volume":930},"2006-12-18",21.5541,21.7201,21.2511,21.4288,195200,{"time":932,"open":933,"high":934,"low":933,"close":935,"volume":936},"2006-12-25",21.4409,21.8252,21.6189,150800,{"time":938,"open":939,"high":940,"low":929,"close":941,"volume":942},"2007-01-01",21.6756,21.8455,21.5097,154200,{"time":944,"open":945,"high":946,"low":947,"close":948,"volume":949},"2007-01-08",21.5623,22.1125,21.4692,22.0437,295400,{"time":951,"open":952,"high":953,"low":940,"close":954,"volume":955},"2007-01-15",22.1691,22.2136,22.0194,258800,{"time":957,"open":958,"high":959,"low":960,"close":961,"volume":962},"2007-01-22",21.9668,22.3916,21.6432,21.9345,435800,{"time":964,"open":965,"high":966,"low":967,"close":968,"volume":969},"2007-01-29",21.9385,22.8366,21.8981,22.7436,194400,{"time":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2007-02-05",22.784,23.1076,22.699,22.8811,416400,{"time":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2007-02-12",22.8973,23.3018,22.7516,23.2209,628000,{"time":985,"open":986,"high":987,"low":988,"close":989,"volume":990},"2007-02-19",23.2614,23.496,23.1724,23.3099,351800,{"time":992,"open":993,"high":993,"low":994,"close":995,"volume":996},"2007-02-26",23.3827,21.983,22.1165,863600,{"time":998,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},"2007-03-05",21.8859,22.6545,21.8819,22.5736,453600,{"time":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2007-03-12",22.61,22.9013,22.0639,22.691,266600,{"time":1012,"open":1013,"high":1014,"low":1015,"close":1016,"volume":1017},"2007-03-19",22.9175,23.2599,22.7678,23.2396,304400,{"time":1019,"open":1016,"high":1020,"low":1021,"close":1022,"volume":1023},"2007-03-26",23.2518,22.7862,22.8834,993600,{"time":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2007-04-02",22.9562,23.2315,22.8429,23.1749,380000,{"time":1032,"open":1033,"high":1033,"low":1022,"close":1034,"volume":1035},"2007-04-09",23.2801,23.1789,266400,{"time":1037,"open":1033,"high":1038,"low":1033,"close":1039,"volume":1040},"2007-04-16",23.7457,23.7012,239400,{"time":1042,"open":1043,"high":1044,"low":1045,"close":1046,"volume":1047},"2007-04-23",23.7214,23.9158,23.5676,23.8793,459000,{"time":1049,"open":1050,"high":1051,"low":1052,"close":1053,"volume":1054},"2007-04-30",23.847,24.4745,23.6243,24.3814,149800,{"time":1056,"open":1057,"high":1058,"low":1059,"close":1060,"volume":1061},"2007-05-07",24.5757,24.7539,24.3935,24.6081,170400,{"time":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2007-05-14",24.6972,24.8227,24.5028,24.7782,132600,{"time":1070,"open":1071,"high":1072,"low":1073,"close":1074,"volume":1075},"2007-05-21",24.7741,24.9442,24.5109,24.7012,218000,{"time":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2007-05-28",24.8794,25.5231,24.7579,25.3247,127800,{"time":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2007-06-04",25.3126,25.4017,24.6648,25.1223,151000,{"time":1091,"open":1092,"high":1093,"low":1094,"close":1095,"volume":1096},"2007-06-11",25.0616,25.7701,24.8389,25.6527,283200,{"time":1098,"open":1099,"high":1100,"low":1101,"close":1102,"volume":1103},"2007-06-18",25.7296,25.7903,25.1304,25.2802,217200,{"time":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2007-06-25",25.3652,25.6056,24.9482,25.4597,230000,{"time":1112,"open":1113,"high":1114,"low":1113,"close":1115,"volume":1116},"2007-07-02",25.4881,26.1891,26.1242,226600,{"time":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2007-07-09",26.3228,26.651,25.9662,26.647,1180600,{"time":1125,"open":1126,"high":1127,"low":1128,"close":1129,"volume":1130},"2007-07-16",26.5254,27.0765,26.4525,26.7118,429800,{"time":1132,"open":1133,"high":1134,"low":1135,"close":1136,"volume":1137},"2007-07-23",26.8658,27.0036,25.8568,25.8973,558200,{"time":1139,"open":1140,"high":1141,"low":1142,"close":1143,"volume":1144},"2007-07-30",25.9176,26.8415,25.6704,26.1769,599200,{"time":1146,"open":1147,"high":1148,"low":1149,"close":1150,"volume":1151},"2007-08-06",26.2904,26.6146,25.1679,26.0797,1116200,{"time":1153,"open":1154,"high":1155,"low":1156,"close":1157,"volume":1158},"2007-08-13",26.3593,26.4201,24.082,25.7028,965200,{"time":1160,"open":1161,"high":1162,"low":1163,"close":1164,"volume":1165},"2007-08-20",25.8122,26.4606,25.5083,26.4444,928000,{"time":1167,"open":1168,"high":1169,"low":1170,"close":1171,"volume":1172},"2007-08-27",26.3512,26.5619,25.5286,26.3755,1758000,{"time":1174,"open":1154,"high":1175,"low":1176,"close":1177,"volume":1178},"2007-09-03",26.5659,25.9338,25.9905,587200,{"time":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2007-09-10",26.0594,26.7847,25.6947,26.7483,2368400,{"time":1187,"open":1188,"high":1189,"low":1190,"close":1191,"volume":1192},"2007-09-17",26.7442,27.8099,26.5011,27.6884,768600,{"time":1194,"open":1195,"high":1196,"low":1197,"close":1198,"volume":1199},"2007-09-24",27.7411,28.474,27.4655,28.2388,860600,{"time":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2007-10-01",28.4253,28.908,28.3321,28.7944,937600,{"time":1208,"open":1205,"high":1209,"low":1210,"close":1211,"volume":1212},"2007-10-08",29.1026,28.3483,28.7782,2098400,{"time":1214,"open":1215,"high":1216,"low":1217,"close":1217,"volume":1218},"2007-10-15",28.689,28.7579,27.6305,715400,{"time":1220,"open":1221,"high":1222,"low":1223,"close":1224,"volume":1225},"2007-10-22",27.3547,28.7539,27.2776,28.4903,1023200,{"time":1227,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},"2007-10-29",28.4984,28.8106,28.2266,28.6241,546400,{"time":1234,"open":1235,"high":1236,"low":1237,"close":1238,"volume":1239},"2007-11-05",28.6646,29.058,27.817,27.9387,533800,{"time":1241,"open":1242,"high":1243,"low":1244,"close":1245,"volume":1246},"2007-11-12",27.7805,28.3889,27.2939,27.5413,517600,{"time":1248,"open":1221,"high":1249,"low":1250,"close":1251,"volume":1252},"2007-11-19",27.4601,26.5355,27.2979,2109600,{"time":1254,"open":1255,"high":1256,"low":1257,"close":1258,"volume":1259},"2007-11-26",27.5615,28.4862,26.9978,27.9022,553600,{"time":1261,"open":1262,"high":1263,"low":1262,"close":1264,"volume":1265},"2007-12-03",27.7521,28.7417,28.6809,597400,{"time":1267,"open":1268,"high":1211,"low":1269,"close":1237,"volume":1270},"2007-12-10",28.7092,27.5778,605400,{"time":1272,"open":1273,"high":1274,"low":1275,"close":1276,"volume":1277},"2007-12-17",27.2249,27.9874,26.9451,27.9833,447400,{"time":1279,"open":1280,"high":1281,"low":1282,"close":1262,"volume":1283},"2007-12-24",28.0036,29.6055,27.7196,383400,{"time":1285,"open":1286,"high":1282,"low":1287,"close":1287,"volume":1288},"2007-12-31",27.6668,26.7774,889200,{"time":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2008-01-07",26.8627,26.8708,25.0959,25.6239,1580200,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2008-01-14",25.7498,25.8432,24.1333,24.2593,1472200,{"time":299,"open":1304,"high":1305,"low":1306,"close":1307,"volume":1308},22.5291,24.9781,22.525,24.4664,579400,{"time":1310,"open":1311,"high":1312,"low":1313,"close":1314,"volume":1315},"2008-01-28",24.4542,25.7661,24.3161,25.7579,462000,{"time":1317,"open":1314,"high":1318,"low":1319,"close":1320,"volume":1321},"2008-02-04",25.762,24.5679,24.771,1931400,{"time":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2008-02-11",24.7832,25.9326,24.6898,25.1284,317200,{"time":1330,"open":1331,"high":1332,"low":1333,"close":1305,"volume":1334},"2008-02-18",25.4736,25.5183,24.5598,573000,{"time":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2008-02-25",25.2787,25.6361,24.4014,24.4907,323200,{"time":1343,"open":1344,"high":1345,"low":1346,"close":1347,"volume":1348},"2008-03-03",24.3689,24.6613,23.7638,23.91,778200,{"time":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2008-03-10",23.8328,24.1252,23.2033,23.65,724400,{"time":1357,"open":1358,"high":1359,"low":1360,"close":1361,"volume":1362},"2008-03-17",22.9555,24.4217,22.7199,23.6906,540200,{"time":1364,"open":1365,"high":1366,"low":1361,"close":1367,"volume":1368},"2008-03-24",23.7353,24.4107,23.9837,635600,{"time":1370,"open":1371,"high":1372,"low":1373,"close":1374,"volume":1375},"2008-03-31",23.9471,25.1062,23.7763,24.9232,1013200,{"time":1377,"open":1378,"high":1379,"low":1380,"close":1381,"volume":1382},"2008-04-07",25.1144,25.2364,24.5084,24.5653,320000,{"time":1384,"open":1385,"high":1386,"low":1387,"close":1388,"volume":1389},"2008-04-14",24.789,25.338,24.1871,25.2567,279400,{"time":1391,"open":1392,"high":1393,"low":1394,"close":1395,"volume":1396},"2008-04-21",25.0737,26.062,24.7117,26.0417,229400,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2008-04-28",26.0539,27.0788,25.818,26.4077,278400,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2008-05-05",26.2532,26.5419,25.9766,26.1189,373600,{"time":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2008-05-12",26.2491,27.0422,26.0254,26.6802,336200,{"time":1419,"open":1420,"high":1421,"low":1422,"close":1423,"volume":1424},"2008-05-19",26.7697,27.1845,25.5211,25.6349,592200,{"time":1426,"open":1427,"high":1428,"low":1427,"close":1429,"volume":1430},"2008-05-26",25.5577,26.4199,26.3426,359800,{"time":1432,"open":1433,"high":1433,"low":1434,"close":1434,"volume":1435},"2008-06-02",26.3467,24.2765,707600,{"time":1437,"open":1438,"high":1439,"low":1440,"close":1441,"volume":1442},"2008-06-09",24.2521,24.305,23.5933,24.0935,713000,{"time":1444,"open":1445,"high":1446,"low":1447,"close":1448,"volume":1449},"2008-06-16",23.9715,24.2237,23.6543,23.8007,611600,{"time":1451,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},"2008-06-23",23.8535,23.943,22.0214,22.1925,908800,{"time":316,"open":1455,"high":1458,"low":1459,"close":1460,"volume":1461},22.3187,21.5571,21.8544,564000,{"time":333,"open":1463,"high":1464,"low":1465,"close":1466,"volume":1467},21.9359,22.559,21.6019,21.8585,1215800,{"time":351,"open":1469,"high":1470,"low":1471,"close":1472,"volume":1473},21.9562,22.4694,21.3005,22.4327,427800,{"time":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"2008-07-21",22.4205,23.3369,22.225,23.0518,557000,{"time":1482,"open":1483,"high":1484,"low":1485,"close":1486,"volume":1487},"2008-07-28",22.8889,23.4672,22.6079,22.9541,411800,{"time":1489,"open":1490,"high":1491,"low":1492,"close":1493,"volume":1494},"2008-08-04",22.9744,24.1596,22.7219,24.1392,408000,{"time":1496,"open":1497,"high":1498,"low":1499,"close":1500,"volume":1501},"2008-08-11",24.2085,24.461,23.7686,24.3714,489400,{"time":1503,"open":1504,"high":1504,"low":1505,"close":1506,"volume":1507},"2008-08-18",24.4732,23.3206,23.8297,601000,{"time":1509,"open":1510,"high":1511,"low":1512,"close":1513,"volume":1514},"2008-08-25",23.6953,24.404,23.3532,23.9926,262000,{"time":1516,"open":1517,"high":1518,"low":1519,"close":1520,"volume":1521},"2008-09-01",24.3592,24.6809,23.0233,23.2839,679600,{"time":1523,"open":1524,"high":1524,"low":1525,"close":1526,"volume":1527},"2008-09-08",23.9478,22.5305,23.3654,550800,{"time":1529,"open":1464,"high":1530,"low":1531,"close":1532,"volume":1533},"2008-09-15",23.0925,20.7711,22.6405,590200,{"time":1535,"open":1536,"high":1537,"low":1538,"close":1539,"volume":1540},"2008-09-22",22.4613,22.4816,20.5671,21.4814,488400,{"time":1542,"open":514,"high":1543,"low":1544,"close":1544,"volume":1545},"2008-09-29",21.1957,19.2365,574800,{"time":1547,"open":1548,"high":1549,"low":1550,"close":1551,"volume":1552},"2008-10-06",18.2406,19.1304,14.3713,15.9182,830800,{"time":368,"open":1554,"high":1555,"low":1556,"close":1557,"volume":955},16.9141,18.7549,15.3998,16.7672,{"time":386,"open":1559,"high":1560,"low":1561,"close":1562,"volume":1563},16.8529,17.2447,14.306,15.5264,494800,{"time":402,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},15.0692,18.012,14.7549,17.7916,407000,{"time":1571,"open":1572,"high":1573,"low":1574,"close":1575,"volume":1576},"2008-11-03",17.7917,18.5876,16.359,16.5876,769400,{"time":418,"open":1578,"high":1578,"low":1579,"close":1580,"volume":1581},17.159,14.6407,15.3876,539000,{"time":435,"open":1583,"high":1584,"low":1585,"close":1586,"volume":1587},15.306,15.608,13.3835,14.4897,626800,{"time":452,"open":1589,"high":1590,"low":1591,"close":1590,"volume":1592},14.7141,16.0284,14.4856,346000,{"time":471,"open":1594,"high":1595,"low":1596,"close":1597,"volume":1598},15.4202,15.857,14.5835,15.5713,443800,{"time":1600,"open":1601,"high":1602,"low":1603,"close":1604,"volume":1605},"2008-12-08",15.8978,16.4815,15.1549,15.7713,674400,{"time":1607,"open":1608,"high":1609,"low":1610,"close":1611,"volume":916},"2008-12-15",15.906,16.7345,15.2978,16.306,{"time":1613,"open":1614,"high":1615,"low":1616,"close":1617,"volume":1618},"2008-12-22",16.1958,16.3042,15.7178,16.1197,272400,{"time":1620,"open":1621,"high":1622,"low":1623,"close":1624,"volume":1625},"2008-12-29",16.0295,17.5877,15.7588,17.5467,394800,{"time":1627,"open":1622,"high":1628,"low":1629,"close":1630,"volume":1631},"2009-01-05",18.0019,17.0587,17.1776,538400,{"time":1633,"open":1634,"high":1635,"low":1623,"close":1636,"volume":1637},"2009-01-12",17.0464,17.0546,16.7799,517400,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"2009-01-19",16.7389,16.7676,15.9926,16.3944,815800,{"time":1646,"open":1643,"high":1647,"low":1648,"close":1649,"volume":1650},"2009-01-26",17.2514,16.3493,16.46,563000,{"time":1652,"open":1653,"high":1641,"low":1654,"close":1655,"volume":1656},"2009-02-02",16.1894,15.9925,16.5502,574200,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"2009-02-09",16.5133,16.8332,15.48,16.1607,878000,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"2009-02-16",15.5415,15.6973,14.7213,14.9469,597200,{"time":1672,"open":1673,"high":1673,"low":1674,"close":1675,"volume":1676},"2009-02-23",15.074,13.2615,13.2984,709200,{"time":1678,"open":1679,"high":1679,"low":1680,"close":1681,"volume":1682},"2009-03-02",12.9622,11.6172,11.8714,1263600,{"time":491,"open":1684,"high":1685,"low":1686,"close":1687,"volume":1688},11.6992,12.8884,11.6705,12.7366,860000,{"time":511,"open":1690,"high":1691,"low":1692,"close":1693,"volume":1694},12.9171,13.6921,12.7694,13.0155,307000,{"time":531,"open":1696,"high":1697,"low":1698,"close":1699,"volume":1700},13.483,14.6269,13.3148,14.2854,358600,{"time":1702,"open":1703,"high":1704,"low":1705,"close":1706,"volume":1707},"2009-03-30",14.45,14.775,13.4255,14.4705,393800,{"time":1709,"open":1710,"high":1711,"low":1712,"close":1713,"volume":1714},"2009-04-06",14.38,15.5115,14.273,15.4786,451200,{"time":1716,"open":1717,"high":1718,"low":1719,"close":1720,"volume":1721},"2009-04-13",15.2235,15.8736,14.845,15.7625,399600,{"time":1723,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},"2009-04-20",15.4457,16.3262,15.1206,16.2151,1006000,{"time":1730,"open":1731,"high":1732,"low":1733,"close":1734,"volume":1735},"2009-04-27",15.8201,16.7335,15.7172,16.4702,651800,{"time":1737,"open":1738,"high":1739,"low":1740,"close":1739,"volume":1741},"2009-05-04",16.7253,17.4905,16.5278,882600,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"2009-05-11",17.0914,17.2519,16.3426,16.5442,655000,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1751,"volume":1754},"2009-05-18",16.6759,17.3959,16.5154,485800,{"time":1756,"open":1757,"high":1758,"low":1757,"close":1759,"volume":1760},"2009-05-25",16.5072,17.3013,17.2725,287000,{"time":1762,"open":1763,"high":1764,"low":1765,"close":1766,"volume":1767},"2009-06-01",17.5605,18.9141,17.5358,18.7948,367800,{"time":1769,"open":1770,"high":1771,"low":1772,"close":1773,"volume":1774},"2009-06-08",18.7084,18.7907,17.9514,18.2517,254800,{"time":1776,"open":1777,"high":1777,"low":1778,"close":1779,"volume":1780},"2009-06-15",18.0048,17.4124,17.6263,428200,{"time":1782,"open":1783,"high":1783,"low":1784,"close":1785,"volume":1786},"2009-06-22",17.6222,16.5004,16.8307,424200,{"time":1788,"open":1789,"high":1790,"low":1791,"close":1792,"volume":1793},"2009-06-29",16.9009,17.095,16.232,16.265,447600,{"time":1795,"open":1796,"high":1791,"low":1797,"close":1798,"volume":1799},"2009-07-06",16.1452,15.6291,15.8314,200800,{"time":1801,"open":1798,"high":1802,"low":1803,"close":1804,"volume":1805},"2009-07-13",17.1611,15.6828,16.9959,708000,{"time":1807,"open":1790,"high":1808,"low":1809,"close":1790,"volume":1810},"2009-07-20",17.3262,16.8926,418800,{"time":1812,"open":1813,"high":1814,"low":1785,"close":1815,"volume":1816},"2009-07-27",17.0661,17.6442,17.3799,259400,{"time":1818,"open":1819,"high":1820,"low":1821,"close":1822,"volume":1823},"2009-08-03",17.4542,18.2594,17.351,18.1231,180800,{"time":1825,"open":1826,"high":1827,"low":1828,"close":1829,"volume":1830},"2009-08-10",17.9993,18.2512,17.6524,17.8919,306000,{"time":1832,"open":1833,"high":1834,"low":1835,"close":1836,"volume":1837},"2009-08-17",17.5616,18.3791,17.4501,18.3172,146000,{"time":1839,"open":1840,"high":1841,"low":1842,"close":1843,"volume":1844},"2009-08-24",18.4122,18.8912,18.3007,18.6434,199800,{"time":1846,"open":1847,"high":1848,"low":1849,"close":1850,"volume":1851},"2009-08-31",18.4948,18.726,18.1025,18.6847,202400,{"time":1853,"open":1854,"high":1855,"low":1856,"close":1857,"volume":1754},"2009-09-07",18.8416,19.4445,18.7384,19.4238,{"time":1859,"open":1860,"high":1861,"low":1860,"close":1862,"volume":1863},"2009-09-14",19.2835,20.1299,20.1217,235600,{"time":1865,"open":1866,"high":1867,"low":1868,"close":1869,"volume":1870},"2009-09-21",19.9441,20.2628,19.4928,19.5673,308200,{"time":1872,"open":1873,"high":1874,"low":1875,"close":1876,"volume":1877},"2009-09-28",19.6211,20.151,19.141,19.1451,427400,{"time":1879,"open":1880,"high":1881,"low":1882,"close":1881,"volume":1883},"2009-10-05",19.2155,19.9689,19.1285,198000,{"time":1885,"open":1886,"high":1887,"low":1888,"close":1889,"volume":1890},"2009-10-12",20.0268,20.2214,19.6708,20.1634,256200,{"time":1892,"open":1893,"high":1894,"low":1895,"close":1896,"volume":1897},"2009-10-19",20.1965,20.4491,19.6087,19.7578,246200,{"time":1899,"open":1900,"high":1901,"low":1902,"close":1902,"volume":1903},"2009-10-26",19.737,19.973,18.6525,376800,{"time":1905,"open":1906,"high":1907,"low":1908,"close":1909,"volume":1910},"2009-11-02",18.698,19.6294,18.5573,19.5591,871400,{"time":1912,"open":1913,"high":1914,"low":1915,"close":1916,"volume":1917},"2009-11-09",19.7743,20.1469,19.7329,20.0185,127400,{"time":1919,"open":1889,"high":1920,"low":1921,"close":1922,"volume":1923},"2009-11-16",20.5111,19.7619,20.0434,139600,{"time":1925,"open":1926,"high":1927,"low":1928,"close":1929,"volume":1930},"2009-11-23",20.2462,20.5029,19.7826,20.1717,80600,{"time":1932,"open":1933,"high":1934,"low":1935,"close":1936,"volume":1937},"2009-11-30",20.1179,20.9375,19.8695,20.7926,226000,{"time":1939,"open":1940,"high":1941,"low":1942,"close":1943,"volume":1944},"2009-12-07",20.8009,21.0576,20.4863,20.9913,320200,{"time":1946,"open":1947,"high":1948,"low":1949,"close":1950,"volume":1951},"2009-12-14",21.0782,21.3432,20.9085,21.0244,249800,{"time":1953,"open":1954,"high":1955,"low":1954,"close":1956,"volume":1957},"2009-12-21",21.1238,22.1007,21.4897,1340400,{"time":1959,"open":1960,"high":1960,"low":1961,"close":1961,"volume":1962},"2009-12-28",21.6396,21.215,533000,{"time":1964,"open":1965,"high":1966,"low":1967,"close":1966,"volume":1968},"2010-01-04",21.5188,22.2557,21.3981,748800,{"time":1970,"open":1971,"high":1972,"low":1973,"close":1974,"volume":1975},"2010-01-11",22.339,22.6803,22.1142,22.3764,677200,{"time":1977,"open":1978,"high":1979,"low":1980,"close":1980,"volume":1981},"2010-01-18",22.4264,22.6554,21.3731,446400,{"time":1983,"open":915,"high":1984,"low":1985,"close":1986,"volume":1987},"2010-01-25",21.6479,21.0484,21.1192,350000,{"time":1989,"open":1990,"high":1991,"low":1992,"close":1993,"volume":1994},"2010-02-01",21.14,21.8311,20.4156,20.8569,450800,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"2010-02-08",20.8611,21.2441,20.7154,21.0901,187000,{"time":2003,"open":2004,"high":2005,"low":2006,"close":2007,"volume":2008},"2010-02-15",21.2316,22.2349,21.1775,22.1058,200600,{"time":2010,"open":2011,"high":2012,"low":2013,"close":2014,"volume":2015},"2010-02-22",22.16,22.3098,21.6646,22.2432,211000,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2010-03-01",22.2973,23.3131,22.2515,23.2965,698600,{"time":2024,"open":2025,"high":2026,"low":1530,"close":2027,"volume":2028},"2010-03-08",23.3381,23.8502,23.6295,2154000,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"2010-03-15",23.7586,24.1457,23.3714,23.9209,391800,{"time":2037,"open":2038,"high":2039,"low":2038,"close":2040,"volume":2041},"2010-03-22",23.3756,24.3638,24.1429,686400,{"time":2043,"open":2044,"high":2045,"low":2046,"close":2047,"volume":2048},"2010-03-29",24.2679,24.4472,24.0429,24.2138,333800,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"2010-04-05",24.2971,24.3805,23.9011,24.2179,2392600,{"time":2057,"open":2058,"high":2059,"low":2060,"close":2061,"volume":2062},"2010-04-12",24.2513,24.5055,23.9803,24.1887,906200,{"time":2064,"open":2065,"high":2066,"low":2067,"close":2068,"volume":2069},"2010-04-19",24.0762,25.3142,23.9595,25.2475,414800,{"time":2071,"open":2072,"high":2073,"low":2074,"close":2075,"volume":2076},"2010-04-26",25.2433,25.3684,24.4889,24.5597,593000,{"time":53,"open":2078,"high":2079,"low":2080,"close":2081,"volume":2082},24.6514,25.1558,10.8001,22.7007,975400,{"time":2084,"open":2085,"high":2086,"low":2085,"close":2087,"volume":2088},"2010-05-10",23.1175,24.5722,23.7052,642600,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"2010-05-17",23.8178,23.9428,20.8416,22.3255,1170800,{"time":2097,"open":2098,"high":2099,"low":2100,"close":2101,"volume":2102},"2010-05-24",22.1296,22.609,21.0583,22.3297,497000,{"time":2104,"open":2105,"high":2106,"low":2107,"close":2108,"volume":2109},"2010-05-31",21.9629,22.5256,21.3501,21.4251,3001200,{"time":2111,"open":2112,"high":2113,"low":2114,"close":2115,"volume":2116},"2010-06-07",21.4377,21.6836,20.5998,21.6794,4445200,{"time":2118,"open":2119,"high":2120,"low":2121,"close":2122,"volume":2123},"2010-06-14",21.8587,22.5714,21.7628,22.5381,2272600,{"time":2125,"open":2126,"high":2127,"low":2128,"close":2129,"volume":2130},"2010-06-21",22.7882,22.8507,21.5727,21.9237,3216600,{"time":2132,"open":2133,"high":2134,"low":2135,"close":2136,"volume":2137},"2010-06-28",21.9362,22.1577,20.3443,20.5072,6177000,{"time":2139,"open":2140,"high":2141,"low":2142,"close":2143,"volume":2144},"2010-07-05",20.7371,21.5017,20.2649,21.4975,254000,{"time":2146,"open":2147,"high":2148,"low":2149,"close":2150,"volume":2151},"2010-07-12",21.4181,21.8276,20.7872,20.8206,183800,{"time":2153,"open":2154,"high":2155,"low":2156,"close":2157,"volume":2158},"2010-07-19",20.8708,22.2788,20.5323,22.2496,169600,{"time":2160,"open":2161,"high":2162,"low":2163,"close":2164,"volume":2165},"2010-07-26",22.3373,22.9014,21.9905,22.3123,228200,{"time":2167,"open":2168,"high":2169,"low":2170,"close":2171,"volume":2172},"2010-08-02",22.6382,22.7886,22.2621,22.5421,269400,{"time":2174,"open":2175,"high":2176,"low":2177,"close":2178,"volume":2179},"2010-08-09",22.6674,22.7343,21.0755,21.3262,292400,{"time":2181,"open":2177,"high":2182,"low":2183,"close":2184,"volume":2185},"2010-08-16",21.9529,21.0504,21.2844,407800,{"time":2187,"open":2188,"high":2189,"low":2190,"close":2191,"volume":2192},"2010-08-23",21.2468,21.4306,19.9348,21.0546,847200,{"time":2194,"open":2195,"high":2196,"low":2197,"close":2198,"volume":2199},"2010-08-30",20.9501,21.9697,20.4237,21.9028,360600,{"time":2201,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},"2010-09-06",21.7733,21.9613,21.4724,21.8694,199200,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2212,"volume":2213},"2010-09-13",22.1034,22.2371,21.7231,22.1243,657200,{"time":2215,"open":2216,"high":2176,"low":2217,"close":2218,"volume":2219},"2010-09-20",22.1786,22.0066,22.6227,501600,{"time":2221,"open":2222,"high":2223,"low":2224,"close":2225,"volume":2226},"2010-09-27",22.6353,23.1509,22.0652,22.5557,373800,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2232,"volume":2233},"2010-10-04",22.5012,23.2222,22.1826,23.1635,299000,{"time":2235,"open":2236,"high":2237,"low":2238,"close":2239,"volume":2240},"2010-10-11",23.0796,23.6287,22.8072,23.3144,168400,{"time":2242,"open":2243,"high":2244,"low":2245,"close":2246,"volume":2247},"2010-10-18",23.306,23.8719,22.891,23.7838,166600,{"time":2249,"open":2250,"high":2251,"low":2252,"close":2253,"volume":2254},"2010-10-25",23.8677,24.0186,23.4485,23.83,113600,{"time":2256,"open":2257,"high":2258,"low":2259,"close":2260,"volume":2261},"2010-11-01",23.9054,24.6348,23.6497,24.5635,234000,{"time":2263,"open":2264,"high":2264,"low":2265,"close":2266,"volume":2267},"2010-11-08",24.5132,23.1886,23.2347,244800,{"time":2269,"open":2270,"high":2271,"low":2272,"close":2273,"volume":2274},"2010-11-15",23.2808,23.5323,22.8659,23.4904,413200,{"time":2276,"open":2277,"high":2278,"low":2279,"close":2280,"volume":2281},"2010-11-22",23.2724,23.9222,23.0335,23.7377,151600,{"time":2283,"open":2284,"high":2264,"low":2285,"close":2286,"volume":2287},"2010-11-29",23.5491,23.3186,24.4839,106000,{"time":2289,"open":2264,"high":2290,"low":2291,"close":2292,"volume":2293},"2010-12-06",24.7605,24.333,24.5886,339000,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"2010-12-13",24.6054,24.7186,24.4,24.6222,257000,{"time":2302,"open":2303,"high":2304,"low":2305,"close":2306,"volume":2307},"2010-12-20",24.6473,24.8608,24.4461,24.823,109600,{"time":2309,"open":2310,"high":2311,"low":2312,"close":2313,"volume":2314},"2010-12-27",24.7221,24.8398,24.6254,24.7347,102600,{"time":2316,"open":2317,"high":2318,"low":2319,"close":2320,"volume":2321},"2011-01-03",24.8524,25.6594,24.7683,25.6005,164600,{"time":2323,"open":2324,"high":2325,"low":2326,"close":2327,"volume":2328},"2011-01-10",25.4955,25.9284,25.3021,25.92,126200,{"time":2330,"open":2331,"high":2332,"low":2331,"close":2333,"volume":2334},"2011-01-17",25.8695,26.3865,26.0629,172600,{"time":2336,"open":2337,"high":2338,"low":2339,"close":2340,"volume":2341},"2011-01-24",26.0755,26.6681,25.8905,25.941,648000,{"time":2343,"open":2344,"high":2345,"low":2344,"close":2346,"volume":2347},"2011-01-31",26.0292,26.7017,26.5588,224400,{"time":2349,"open":2350,"high":2351,"low":2350,"close":2352,"volume":2353},"2011-02-07",26.6261,27.0716,26.9959,167200,{"time":2355,"open":2356,"high":2357,"low":2358,"close":2359,"volume":2360},"2011-02-14",27.1683,27.2775,26.7858,27.1893,189400,{"time":2362,"open":2363,"high":2363,"low":2325,"close":2364,"volume":2035},"2011-02-21",27.0548,26.5504,{"time":2366,"open":2367,"high":2368,"low":2369,"close":2370,"volume":2371},"2011-02-28",26.6639,26.8698,25.8233,26.521,301400,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":2378},"2011-03-07",26.5924,26.832,26.0124,26.4495,555400,{"time":2380,"open":2381,"high":2382,"low":2383,"close":2384,"volume":2385},"2011-03-14",26.2436,26.3445,25.2979,25.8779,160800,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"2011-03-21",26.3823,26.9313,26.21,26.7671,221600,{"time":2394,"open":2395,"high":2396,"low":2397,"close":2398,"volume":2399},"2011-03-28",26.8555,27.4368,26.5228,27.2388,105000,{"time":2401,"open":2402,"high":2403,"low":2404,"close":2405,"volume":2406},"2011-04-04",27.2641,27.3778,26.6913,26.805,132200,{"time":2408,"open":2409,"high":2410,"low":2411,"close":2412,"volume":2413},"2011-04-11",26.8303,26.9187,25.8194,26.2237,203200,{"time":2415,"open":2416,"high":2417,"low":2418,"close":2417,"volume":2419},"2011-04-18",25.8615,26.6239,25.672,174800,{"time":2421,"open":2422,"high":2423,"low":2424,"close":2425,"volume":2426},"2011-04-25",26.5817,27.3568,26.3754,27.2767,140400,{"time":2428,"open":2403,"high":2429,"low":2430,"close":2431,"volume":2432},"2011-05-02",27.521,26.746,27.2809,94200,{"time":2434,"open":2435,"high":2436,"low":2437,"close":2438,"volume":2439},"2011-05-09",27.3104,27.7569,27.2262,27.3736,100000,{"time":2441,"open":2442,"high":2443,"low":2410,"close":2444,"volume":2445},"2011-05-16",27.2852,27.5505,27.1209,105600,{"time":2447,"open":2448,"high":2449,"low":2450,"close":2451,"volume":2452},"2011-05-23",26.7544,26.9271,26.468,26.8892,126000,{"time":2454,"open":2455,"high":2456,"low":2457,"close":2458,"volume":2459},"2011-05-30",27.1546,27.2051,26.0047,26.2448,74800,{"time":2461,"open":2462,"high":2463,"low":2464,"close":2464,"volume":2465},"2011-06-06",26.1732,26.3669,25.8362,141800,{"time":2467,"open":2468,"high":2469,"low":2470,"close":2471,"volume":2472},"2011-06-13",25.9373,26.6407,25.8699,26.4385,86200,{"time":2474,"open":2469,"high":2475,"low":2476,"close":2477,"volume":936},"2011-06-20",27.243,26.4006,26.5887,{"time":2479,"open":2480,"high":2481,"low":2482,"close":2483,"volume":1035},"2011-06-27",26.6225,28.0837,26.5169,28.0626,{"time":2485,"open":2486,"high":2487,"low":2488,"close":2489,"volume":2490},"2011-07-04",28.0879,28.2442,27.7754,27.9697,2247800,{"time":2492,"open":2493,"high":2494,"low":2482,"close":2495,"volume":2496},"2011-07-11",27.6867,27.729,26.7154,864400,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"2011-07-18",26.5929,27.6318,26.2466,27.3996,341200,{"time":2505,"open":2506,"high":2507,"low":2508,"close":2509,"volume":2510},"2011-07-25",27.0828,27.37,25.6301,26.1706,279800,{"time":2512,"open":2513,"high":2513,"low":2514,"close":2515,"volume":2516},"2011-08-01",26.2889,23.2271,23.6959,2174800,{"time":2518,"open":2519,"high":2520,"low":2521,"close":2522,"volume":2523},"2011-08-08",22.8513,23.3074,21.559,23.0624,585800,{"time":2525,"open":2514,"high":2526,"low":2527,"close":2528,"volume":2529},"2011-08-15",23.4974,21.4999,21.7786,182000,{"time":550,"open":2531,"high":2532,"low":2533,"close":2534,"volume":2535},22.2811,23.5819,21.918,23.3707,144400,{"time":2537,"open":2538,"high":2539,"low":2540,"close":2541,"volume":2542},"2011-08-29",23.6494,24.8023,23.0835,23.1047,155400,{"time":2544,"open":2545,"high":2546,"low":2545,"close":2547,"volume":2548},"2011-09-05",22.3318,23.6579,22.6528,86800,{"time":2550,"open":2551,"high":2552,"low":2551,"close":2553,"volume":2554},"2011-09-12",22.2938,24.3547,24.2618,101400,{"time":2556,"open":2557,"high":2558,"low":2551,"close":2559,"volume":2560},"2011-09-19",23.8606,24.2745,22.7167,90400,{"time":2562,"open":2563,"high":2564,"low":2565,"close":2566,"volume":2567},"2011-09-26",22.9582,24.2925,22.7887,23.0853,596600,{"time":2569,"open":2570,"high":2571,"low":2572,"close":2573,"volume":2574},"2011-10-03",22.8735,23.8519,21.9162,23.5766,154000,{"time":2576,"open":2577,"high":2578,"low":2579,"close":2580,"volume":2581},"2011-10-10",24.0383,24.733,23.9409,24.6059,114600,{"time":2583,"open":2584,"high":2585,"low":2586,"close":2585,"volume":2587},"2011-10-17",24.4534,24.9871,23.9239,110800,{"time":2589,"open":2590,"high":2591,"low":2592,"close":2593,"volume":2001},"2011-10-24",25.0295,26.1393,24.8855,25.8131,{"time":2595,"open":2596,"high":2597,"low":2598,"close":2599,"volume":2600},"2011-10-31",25.5124,25.7453,24.2501,25.5463,463000,{"time":2602,"open":2603,"high":2604,"low":2605,"close":2606,"volume":2607},"2011-11-07",25.5505,26.0588,25.1862,25.8767,99400,{"time":2609,"open":2610,"high":2611,"low":2612,"close":2613,"volume":2614},"2011-11-14",25.8301,26.0673,24.9067,25.2455,202800,{"time":2616,"open":2617,"high":2617,"low":2618,"close":2619,"volume":2620},"2011-11-21",24.8558,23.7079,23.9705,147400,{"time":2622,"open":2623,"high":2624,"low":2623,"close":2625,"volume":2626},"2011-11-28",24.5042,26.0927,25.6649,84400,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2452},"2011-12-05",25.9487,26.008,25.0973,25.703,{"time":2634,"open":2635,"high":2636,"low":2637,"close":2638,"volume":2639},"2011-12-12",25.4277,25.5336,24.8177,25.1057,177200,{"time":2641,"open":2642,"high":2643,"low":2644,"close":2645,"volume":2646},"2011-12-19",25.2836,26.2421,24.9024,26.2251,92200,{"time":2648,"open":2645,"high":2649,"low":2650,"close":2651,"volume":2652},"2011-12-26",26.3144,25.8426,26.0084,178800,{"time":2654,"open":2655,"high":2656,"low":2657,"close":2513,"volume":2658},"2012-01-02",26.4207,26.5907,25.9021,113000,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2314},"2012-01-09",26.2634,27.122,26.2166,26.8499,{"time":2666,"open":2667,"high":2668,"low":2669,"close":2670,"volume":2671},"2012-01-16",27.1645,27.5895,26.9647,27.428,111400,{"time":2673,"open":2674,"high":2675,"low":2676,"close":2677,"volume":2678},"2012-01-23",27.411,27.649,27.071,27.3303,84000,{"time":2680,"open":2681,"high":2682,"low":2683,"close":2684,"volume":2685},"2012-01-30",27.0667,28.2866,27.054,28.2526,241800,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"2012-02-06",28.0996,28.5926,28.0188,28.2696,142400,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2012-02-13",28.3589,28.5841,28.0868,28.4821,136000,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2314},"2012-02-20",28.4736,28.8094,28.3461,28.5969,{"time":2707,"open":2708,"high":2709,"low":2710,"close":2711,"volume":2712},"2012-02-27",28.4609,28.6564,28.2653,28.3249,130400,{"time":2714,"open":2682,"high":2715,"low":2716,"close":2717,"volume":2718},"2012-03-05",28.5756,27.6278,28.4439,139800,{"time":2720,"open":2721,"high":2722,"low":2723,"close":2724,"volume":2725},"2012-03-12",28.4311,28.9497,28.3844,28.7712,76000,{"time":2727,"open":2728,"high":2729,"low":2730,"close":2731,"volume":2732},"2012-03-19",28.7159,28.9284,28.0528,28.4779,197200,{"time":2734,"open":2735,"high":2736,"low":2737,"close":2738,"volume":2739},"2012-03-26",28.6918,28.9773,28.2699,28.6066,101000,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},"2012-04-02",28.5213,28.9262,28.2017,28.2188,45800,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2012-04-09",27.8054,28.2614,27.26,27.8949,82200,{"time":2755,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},"2012-04-16",28.0398,28.4617,27.8821,28.2273,98200,{"time":2762,"open":2763,"high":2764,"low":2765,"close":2766,"volume":2767},"2012-04-23",27.9418,28.7855,27.8139,28.7301,59200,{"time":2769,"open":2770,"high":2771,"low":2765,"close":2772,"volume":2773},"2012-04-30",28.662,28.7046,27.8693,69400,{"time":2775,"open":2776,"high":2777,"low":2778,"close":2779,"volume":2780},"2012-05-07",27.7543,27.8694,27.1918,27.2259,65000,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2785,"volume":2786},"2012-05-14",27.0128,27.2174,25.9943,148600,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},"2012-05-21",26.1691,26.6762,26.0412,26.2884,53000,{"time":2795,"open":2796,"high":2797,"low":2798,"close":2798,"volume":2799},"2012-05-28",26.5057,26.5526,25.6407,70200,{"time":2801,"open":2802,"high":2803,"low":2804,"close":2805,"volume":2806},"2012-06-04",25.7088,26.6549,25.4361,26.4631,139000,{"time":2808,"open":2809,"high":2810,"low":2811,"close":2812,"volume":2813},"2012-06-11",26.5483,26.7145,26.3352,26.5654,56200,{"time":2815,"open":2816,"high":2817,"low":2818,"close":2819,"volume":2780},"2012-06-18",26.6463,27.2164,26.5919,26.7587,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2012-06-25",26.4508,27.4046,26.1685,27.3747,40000,{"time":2828,"open":2829,"high":2830,"low":2831,"close":2832,"volume":2833},"2012-07-02",27.4132,27.6612,27.1009,27.2078,49000,{"time":2835,"open":2836,"high":2837,"low":2838,"close":2839,"volume":2840},"2012-07-09",27.1522,27.396,26.2454,26.9897,35400,{"time":2842,"open":2843,"high":2844,"low":2845,"close":2846,"volume":2746},"2012-07-16",26.84,27.5714,26.609,27.1651,{"time":2848,"open":2849,"high":2850,"low":2851,"close":2852,"volume":742},"2012-07-23",26.8143,27.1779,26.2839,27.0923,{"time":2854,"open":2855,"high":2856,"low":2857,"close":2852,"volume":2858},"2012-07-30",27.0581,27.2463,26.2583,71000,{"time":2860,"open":2861,"high":2862,"low":2863,"close":2864,"volume":2865},"2012-08-06",27.1608,27.6955,27.0838,27.6227,41400,{"time":2867,"open":2864,"high":2868,"low":2869,"close":2868,"volume":2870},"2012-08-13",27.9692,27.3319,45400,{"time":2872,"open":2873,"high":2874,"low":2875,"close":2844,"volume":2767},"2012-08-20",27.9221,28.2216,27.3875,{"time":2877,"open":2878,"high":2879,"low":2880,"close":2881,"volume":2882},"2012-08-27",27.6826,27.7511,26.8785,27.5971,26600,{"time":2884,"open":2885,"high":2874,"low":2886,"close":2887,"volume":2888},"2012-09-03",27.6013,27.2378,28.1916,54000,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2012-09-10",28.0291,28.7177,27.9008,28.4867,65200,{"time":2897,"open":2898,"high":2898,"low":2899,"close":2900,"volume":2901},"2012-09-17",28.4654,27.7896,28.3028,48600,{"time":2903,"open":2887,"high":2887,"low":2904,"close":2905,"volume":2895},"2012-09-24",27.8447,28.0078,{"time":2907,"open":2908,"high":2909,"low":2910,"close":2911,"volume":2912},"2012-10-01",28.1795,28.6988,28.1709,28.4842,83800,{"time":2914,"open":2915,"high":2916,"low":2917,"close":2918,"volume":2919},"2012-10-08",28.4027,28.437,27.8876,28.0421,58400,{"time":2921,"open":2922,"high":2923,"low":2924,"close":2925,"volume":2926},"2012-10-15",28.1108,28.8276,27.8833,28.3898,44400,{"time":2928,"open":2929,"high":2930,"low":2931,"close":2932,"volume":2933},"2012-10-22",28.3297,28.4198,27.8103,28.0292,89400,{"time":2935,"open":2936,"high":2937,"low":2938,"close":2939,"volume":2940},"2012-10-29",28.2438,28.7246,28.0507,28.3383,39800,{"time":2942,"open":2943,"high":2944,"low":2945,"close":2946,"volume":2947},"2012-11-05",28.2353,28.9177,27.5184,27.7846,161200,{"time":2949,"open":2950,"high":2932,"low":2951,"close":2952,"volume":2953},"2012-11-12",27.9219,26.9046,27.1922,70800,{"time":2955,"open":2956,"high":2957,"low":2956,"close":2957,"volume":2958},"2012-11-19",27.4798,28.3168,75600,{"time":2960,"open":2961,"high":2962,"low":2963,"close":2964,"volume":2965},"2012-11-26",28.261,28.9735,28.2181,28.9006,58200,{"time":2967,"open":2968,"high":2969,"low":2970,"close":2971,"volume":2972},"2012-12-03",28.9478,29.0379,28.4885,28.8662,88200,{"time":2974,"open":2975,"high":2976,"low":2977,"close":2977,"volume":2978},"2012-12-10",28.8577,29.4243,28.8018,94800,{"time":2980,"open":2981,"high":2982,"low":2983,"close":2984,"volume":2985},"2012-12-17",28.8362,29.7633,28.7847,29.6635,54800,{"time":2987,"open":2984,"high":2984,"low":2988,"close":2988,"volume":2989},"2012-12-24",29.108,32000,{"time":2991,"open":2992,"high":2993,"low":2994,"close":2995,"volume":2996},"2012-12-31",28.9995,30.653,28.9518,30.627,72600,{"time":2998,"open":2999,"high":2999,"low":3000,"close":3001,"volume":3002},"2013-01-07",30.5793,29.9847,30.219,59600,{"time":3004,"open":3005,"high":3006,"low":3007,"close":3006,"volume":3008},"2013-01-14",30.1886,30.5966,30.0541,84600,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2013-01-21",30.5749,30.9872,30.5358,30.9308,26200,{"time":3017,"open":3018,"high":3018,"low":3019,"close":3020,"volume":3021},"2013-01-28",30.7398,29.989,30.1843,57000,{"time":3023,"open":3024,"high":3025,"low":3026,"close":3027,"volume":3028},"2013-02-04",30.0585,30.8396,29.9326,30.7919,51000,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3034,"volume":3008},"2013-02-11",30.8006,30.9004,30.5098,30.7355,{"time":3036,"open":3037,"high":3038,"low":3039,"close":3040,"volume":3041},"2013-02-18",30.8179,30.9264,30.2407,30.7181,57200,{"time":3043,"open":3044,"high":3045,"low":3046,"close":3047,"volume":2314},"2013-02-25",30.8917,31.061,30.1626,30.7962,{"time":3049,"open":3050,"high":3051,"low":3052,"close":3051,"volume":3053},"2013-03-04",30.5402,31.6295,30.436,67800,{"time":3055,"open":3056,"high":3057,"low":3056,"close":3057,"volume":3058},"2013-03-11",31.5427,32.606,113800,{"time":3060,"open":3061,"high":3062,"low":3063,"close":3064,"volume":3065},"2013-03-18",32.3586,32.6711,32.2458,32.3413,94000,{"time":3067,"open":3068,"high":3069,"low":3070,"close":3069,"volume":3071},"2013-03-25",32.2181,32.5402,32.0483,26400,{"time":3073,"open":3074,"high":3074,"low":3075,"close":3076,"volume":3077},"2013-04-01",32.697,31.6869,32.0657,29200,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"2013-04-08",32.1179,33.0104,31.9089,32.8885,73800,{"time":3086,"open":3087,"high":3087,"low":3088,"close":3089,"volume":3090},"2013-04-15",32.6012,31.2733,31.7261,38200,{"time":3092,"open":3093,"high":3094,"low":3095,"close":3096,"volume":2753},"2013-04-22",31.4779,32.9495,31.4736,32.6926,{"time":3098,"open":3099,"high":3100,"low":3101,"close":3102,"volume":3015},"2013-04-29",32.7187,33.485,32.6883,33.3979,{"time":3104,"open":3105,"high":3106,"low":3105,"close":3106,"volume":3107},"2013-05-06",33.4066,34.1598,40800,{"time":3109,"open":3110,"high":3111,"low":3112,"close":3111,"volume":3113},"2013-05-13",34.1076,35.1525,34.064,107000,{"time":3115,"open":3116,"high":3117,"low":3118,"close":3119,"volume":837},"2013-05-20",35.1612,35.3441,34.4167,34.9174,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2013-05-27",35.3049,35.6096,35.0088,35.1394,57600,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3130,"volume":3132},"2013-06-03",35.1743,35.5618,34.4733,358400,{"time":3134,"open":3135,"high":3136,"low":3137,"close":3138,"volume":3139},"2013-06-10",35.6793,35.7272,34.974,35.3571,153000,{"time":3141,"open":3142,"high":3143,"low":3144,"close":3145,"volume":3146},"2013-06-17",35.5966,36.1408,34.8042,34.9609,165800,{"time":3148,"open":3149,"high":3150,"low":3151,"close":3152,"volume":3153},"2013-06-24",34.6997,35.8438,34.3558,35.6036,219800,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3156,"volume":3159},"2013-07-01",36.4026,36.5903,35.3548,336000,{"time":3161,"open":3162,"high":3163,"low":3164,"close":3165,"volume":3166},"2013-07-08",36.6122,37.9045,36.5729,37.481,218800,{"time":3168,"open":3169,"high":3170,"low":3171,"close":3172,"volume":851},"2013-07-15",37.7953,38.5724,37.5465,38.2668,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2013-07-22",38.424,38.8344,38.245,38.5681,211600,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"2013-07-29",38.5288,39.6726,38.3411,39.6639,454000,{"time":3188,"open":3189,"high":3190,"low":3191,"close":3192,"volume":3193},"2013-08-05",39.7294,39.8822,39.2055,39.3539,302400,{"time":3195,"open":3196,"high":3197,"low":3198,"close":3199,"volume":3200},"2013-08-12",39.1968,40.3755,38.3498,38.4939,711400,{"time":3202,"open":3203,"high":3204,"low":3205,"close":3206,"volume":3207},"2013-08-19",38.8038,39.2011,38.3585,38.9567,290600,{"time":3209,"open":3210,"high":3211,"low":3212,"close":3213,"volume":3214},"2013-08-26",38.9697,39.1444,37.9001,37.9525,286000,{"time":3216,"open":3217,"high":3204,"low":3217,"close":3218,"volume":1103},"2013-09-02",38.114,38.6903,{"time":3220,"open":3221,"high":3222,"low":3223,"close":3224,"volume":3225},"2013-09-09",38.9959,40.2271,38.9348,40.166,249400,{"time":3227,"open":3228,"high":3229,"low":3230,"close":3231,"volume":3232},"2013-09-16",41.1483,43.3487,40.5196,40.7467,558800,{"time":3234,"open":3235,"high":3236,"low":3237,"close":3238,"volume":3239},"2013-09-23",40.6026,41.3803,40.2402,40.6784,251400,{"time":3241,"open":3242,"high":3243,"low":3244,"close":3245,"volume":3246},"2013-09-30",40.3011,40.7266,39.5159,39.937,489800,{"time":3248,"open":3249,"high":3250,"low":3251,"close":3252,"volume":3253},"2013-10-07",39.5641,40.7968,39.0509,40.7793,400600,{"time":3255,"open":3256,"high":3257,"low":3258,"close":3259,"volume":3260},"2013-10-14",40.4722,41.5075,40.323,41.5031,425800,{"time":3262,"open":3263,"high":3264,"low":3265,"close":3264,"volume":3266},"2013-10-21",41.718,42.5735,41.0907,399000,{"time":3268,"open":3269,"high":3270,"low":3271,"close":3272,"volume":3273},"2013-10-28",42.7533,42.9332,42.2664,42.7489,494600,{"time":3275,"open":3276,"high":3277,"low":3278,"close":3279,"volume":3280},"2013-11-04",42.9639,43.5385,42.7226,43.4113,785200,{"time":3282,"open":3283,"high":3284,"low":3285,"close":3286,"volume":3287},"2013-11-11",43.5912,43.7666,42.9902,43.7403,369000,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"2013-11-18",43.986,44.7932,43.6219,44.7756,442400,{"time":3296,"open":3297,"high":3298,"low":3299,"close":3300,"volume":3301},"2013-11-25",44.9993,46.0609,44.5475,45.2143,379400,{"time":3303,"open":3304,"high":3305,"low":3306,"close":3307,"volume":3308},"2013-12-02",45.3722,45.4336,43.8193,44.8151,352000,{"time":3310,"open":3311,"high":3311,"low":3312,"close":3313,"volume":3314},"2013-12-09",45.0695,43.8939,44.2097,417600,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"2013-12-16",44.6308,46.0258,44.3764,45.9162,641600,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"2013-12-23",46.2285,46.8444,46.0086,46.4265,577000,{"time":3330,"open":3331,"high":3332,"low":3333,"close":3334,"volume":3335},"2013-12-30",46.5057,46.6069,45.8986,46.1889,334800,{"time":3337,"open":3338,"high":3339,"low":3340,"close":3339,"volume":3341},"2014-01-06",46.4969,47.2668,46.0393,440200,{"time":3343,"open":3344,"high":3345,"low":3346,"close":3347,"volume":3348},"2014-01-13",47.3812,47.8519,46.8972,47.6847,582400,{"time":3350,"open":3351,"high":3352,"low":3353,"close":3353,"volume":3354},"2014-01-20",48.1466,48.6526,46.3473,812600,{"time":3356,"open":3357,"high":3358,"low":3359,"close":3360,"volume":3361},"2014-01-27",46.3209,46.6596,45.3135,46.2989,1011200,{"time":3363,"open":3364,"high":3365,"low":3366,"close":3367,"volume":3368},"2014-02-03",46.5233,46.5277,44.2488,46.1097,656600,{"time":3370,"open":3371,"high":3372,"low":3373,"close":3374,"volume":3375},"2014-02-10",46.1757,47.4691,45.7182,47.4383,423400,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3381,"volume":3382},"2014-02-17",47.4955,48.0675,47.1568,47.8299,621400,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"2014-02-24",48.0411,48.7318,47.5263,48.2346,610400,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2014-03-03",47.9223,49.5104,47.7683,49.1673,808600,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3402,"volume":3403},"2014-03-10",49.1409,49.2201,47.3459,47.5791,317800,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"2014-03-17",47.7947,48.6746,47.6319,47.7155,372600,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"2014-03-24",47.7639,48.3638,46.7946,47.3059,391600,{"time":3419,"open":3420,"high":3421,"low":3422,"close":3423,"volume":3424},"2014-03-31",47.6321,49.0823,47.5836,47.6718,419600,{"time":3426,"open":3422,"high":3427,"low":3428,"close":3429,"volume":3430},"2014-04-07",47.8084,45.7543,45.8866,557600,{"time":3432,"open":3433,"high":3434,"low":3435,"close":3436,"volume":3437},"2014-04-14",46.1775,48.1038,45.7852,47.998,233000,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3443,"volume":3444},"2014-04-21",48.0861,48.5666,47.2134,47.2442,618600,{"time":3446,"open":3447,"high":3448,"low":3449,"close":3440,"volume":3450},"2014-04-28",47.4911,48.355,46.5918,445200,{"time":3452,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},"2014-05-05",48.0597,48.7341,47.7291,48.3153,280600,{"time":3459,"open":3460,"high":3461,"low":3462,"close":3463,"volume":3464},"2014-05-12",48.8134,49.3336,47.209,47.4867,483200,{"time":3466,"open":3467,"high":3468,"low":3469,"close":3470,"volume":3471},"2014-05-19",47.5175,47.8657,46.7329,47.804,431800,{"time":3473,"open":3474,"high":3475,"low":3476,"close":3477,"volume":3478},"2014-05-26",48.0994,48.4696,47.879,48.452,525000,{"time":3480,"open":3481,"high":3482,"low":3483,"close":3484,"volume":3485},"2014-06-02",48.4035,49.9419,48.1699,49.9199,320800,{"time":3487,"open":3488,"high":3489,"low":3490,"close":3491,"volume":3492},"2014-06-09",49.9771,50.4356,48.6768,48.9236,2108200,{"time":3494,"open":3495,"high":3496,"low":3497,"close":3498,"volume":3499},"2014-06-16",49.0118,49.241,48.6195,49.1,386600,{"time":3501,"open":3502,"high":3503,"low":3504,"close":3505,"volume":3506},"2014-06-23",49.0647,49.1881,47.6775,48.1298,372400,{"time":3508,"open":3509,"high":3510,"low":3511,"close":3512,"volume":3513},"2014-06-30",48.0589,48.4802,47.6952,48.0988,353000,{"time":3515,"open":3516,"high":3516,"low":3517,"close":3518,"volume":1650},"2014-07-07",48.0279,46.4225,47.4957,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2014-07-14",47.6908,48.2141,47.1409,47.7396,534600,{"time":3527,"open":3528,"high":3529,"low":3530,"close":3469,"volume":3531},"2014-07-21",47.5533,48.223,46.6265,1957200,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2014-07-28",46.7152,46.8039,45.4335,45.8238,584400,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},"2014-08-04",46.0588,46.2096,45.234,46.112,354400,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2014-08-11",46.356,47.2296,45.9391,46.8748,237000,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2014-08-18",47.2651,48.387,47.2074,48.2363,228000,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"2014-08-25",48.458,48.7463,47.948,48.1919,256000,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"2014-09-01",48.3028,48.662,48.0899,48.3737,299200,{"time":3575,"open":3576,"high":3577,"low":3578,"close":3579,"volume":3580},"2014-09-08",48.3471,48.8483,48.3161,48.6576,328600,{"time":3582,"open":3583,"high":3584,"low":3585,"close":3586,"volume":3587},"2014-09-15",48.6753,49.5135,48.3604,49.1099,326400,{"time":3589,"open":3590,"high":3590,"low":3591,"close":3592,"volume":1403},"2014-09-22",48.9591,47.4112,48.1713,{"time":3594,"open":3595,"high":3596,"low":3597,"close":3598,"volume":3599},"2014-09-29",47.9935,48.2246,46.1844,47.2023,660600,{"time":3601,"open":3602,"high":3603,"low":3604,"close":3605,"volume":3606},"2014-10-06",47.4512,47.5446,45.3398,45.5354,545600,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"2014-10-13",45.5487,46.6289,43.7396,46.3088,624400,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2014-10-20",46.2422,47.669,46.0066,47.6646,265800,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2014-10-27",47.2868,49.6204,47.2156,49.4293,300600,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"2014-11-03",49.5582,49.8738,49.1048,49.3582,551800,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2014-11-10",49.4782,50.0071,49.2115,49.6115,322400,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2014-11-17",49.5226,50.5628,49.3404,50.2383,190400,{"time":3650,"open":3651,"high":3652,"low":3651,"close":3653,"volume":3654},"2014-11-24",50.3227,51.0206,50.7406,230200,{"time":3656,"open":3657,"high":3658,"low":3659,"close":3660,"volume":1897},"2014-12-01",50.7006,51.0384,50.1983,50.9628,{"time":3662,"open":3663,"high":3664,"low":3665,"close":3666,"volume":3667},"2014-12-08",50.7806,51.1984,48.5314,48.558,420400,{"time":3669,"open":3670,"high":3663,"low":3671,"close":3672,"volume":3673},"2014-12-15",48.7714,48.0958,50.6295,308000,{"time":3675,"open":3676,"high":3677,"low":3676,"close":3678,"volume":2692},"2014-12-22",50.6739,52.0276,51.9207,{"time":3680,"open":3681,"high":3682,"low":3683,"close":3684,"volume":3685},"2014-12-29",51.8984,52.1167,50.6198,50.9985,276000,{"time":3687,"open":3688,"high":3689,"low":3690,"close":3691,"volume":3692},"2015-01-05",50.9317,51.4083,49.5017,51.0119,545800,{"time":3694,"open":3695,"high":3696,"low":3697,"close":3698,"volume":3699},"2015-01-12",51.0163,51.5687,49.7556,50.5352,368000,{"time":3701,"open":3702,"high":3703,"low":3704,"close":3705,"volume":3706},"2015-01-19",50.7847,52.2191,50.2501,52.0409,316000,{"time":3708,"open":3709,"high":3710,"low":3702,"close":3711,"volume":3712},"2015-01-26",52.0587,52.2013,50.9673,935400,{"time":3714,"open":3715,"high":3716,"low":3717,"close":3718,"volume":3719},"2015-02-02",50.9139,53.4665,50.5441,53.2348,608000,{"time":3721,"open":3722,"high":3723,"low":3724,"close":3725,"volume":3726},"2015-02-09",53.0477,53.9565,52.767,53.9342,948000,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3730,"volume":3732},"2015-02-16",54.1302,55.6181,53.7026,813600,{"time":3734,"open":3735,"high":3735,"low":3736,"close":3737,"volume":3738},"2015-02-23",55.7696,54.7628,54.941,974000,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2015-03-02",54.9588,55.774,54.2817,54.4153,975800,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2015-03-09",54.3886,55.0791,54.0367,54.4198,330200,{"time":3754,"open":3755,"high":3756,"low":3755,"close":3757,"volume":3758},"2015-03-16",54.6425,55.9211,55.7473,769200,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2015-03-23",55.7607,55.8231,53.9754,55.1384,548800,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2015-03-30",55.4917,56.024,54.5569,55.2234,753000,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2015-04-06",55.0534,56.2119,55.0444,56.0956,811800,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2015-04-13",56.0643,56.2924,54.6464,54.7537,441400,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2015-04-20",55.1115,55.7825,54.9953,55.0758,402000,{"time":3795,"open":3796,"high":3797,"low":3798,"close":3799,"volume":3800},"2015-04-27",55.2592,55.447,53.5639,54.1946,509600,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2015-05-04",54.1678,54.5301,53.4387,54.4585,457000,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2015-05-11",54.3959,55.4649,54.0425,55.3218,234200,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2015-05-18",55.4112,55.787,55.1921,55.2994,367200,{"time":3823,"open":3824,"high":3824,"low":3825,"close":3826,"volume":3827},"2015-05-25",55.1339,54.123,54.3735,242400,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2015-06-01",54.463,55.1473,53.4879,54.0515,383800,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2015-06-08",53.9978,54.8074,53.6176,54.5659,444000,{"time":3843,"open":3844,"high":3817,"low":3845,"close":3846,"volume":3847},"2015-06-15",54.3332,53.801,55.04,389400,{"time":3849,"open":3850,"high":3850,"low":3851,"close":3852,"volume":3853},"2015-06-22",55.371,54.3275,54.4709,235800,{"time":3855,"open":3856,"high":3857,"low":3858,"close":3859,"volume":3860},"2015-06-29",54.072,54.1885,53.2384,53.4087,184200,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":794},"2015-07-06",53.0771,53.8704,52.6737,53.7852,{"time":3868,"open":3869,"high":3870,"low":3869,"close":3871,"volume":3872},"2015-07-13",54.1213,54.9639,54.6322,274000,{"time":3874,"open":3875,"high":3875,"low":3876,"close":3877,"volume":2185},"2015-07-20",54.7533,52.1404,52.1763,{"time":3879,"open":3681,"high":3880,"low":3881,"close":3882,"volume":3883},"2015-07-27",53.3594,51.4951,52.9023,374800,{"time":3885,"open":3886,"high":3887,"low":3888,"close":3889,"volume":3890},"2015-08-03",52.9292,53.3281,52.3735,52.8396,264600,{"time":3892,"open":3893,"high":3894,"low":3895,"close":3896,"volume":1830},"2015-08-10",53.6194,54.3409,52.8709,54.1796,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2015-08-17",54.0227,54.3992,51.253,51.2575,466600,{"time":75,"open":3905,"high":3906,"low":3907,"close":3908,"volume":3909},50.8452,51.495,38.247,51.3382,780400,{"time":3911,"open":3912,"high":3913,"low":3914,"close":3915,"volume":3916},"2015-08-31",51.1634,51.2261,49.4603,50.1953,550400,{"time":3918,"open":3905,"high":3681,"low":3919,"close":3920,"volume":3921},"2015-09-07",50.7959,51.2485,835000,{"time":3923,"open":3924,"high":3925,"low":3926,"close":3927,"volume":3928},"2015-09-14",51.392,52.1987,50.4418,50.5046,500600,{"time":3930,"open":3931,"high":3932,"low":3933,"close":3934,"volume":1987},"2015-09-21",50.7511,51.0917,48.4161,49.0944,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3938,"volume":3940},"2015-09-28",48.771,49.1888,48.0388,828000,{"time":3942,"open":3943,"high":3944,"low":3943,"close":3945,"volume":3946},"2015-10-05",49.5212,52.0188,51.8436,411400,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":898},"2015-10-12",51.884,51.9559,50.2264,50.6622,{"time":3954,"open":3955,"high":3956,"low":3957,"close":3958,"volume":3959},"2015-10-19",50.505,52.6477,50.3343,52.3962,383200,{"time":3961,"open":3962,"high":3963,"low":3964,"close":3965,"volume":3966},"2015-10-26",52.3872,53.5102,52.1176,53.1149,484600,{"time":3968,"open":3969,"high":3970,"low":3971,"close":3972,"volume":3973},"2015-11-02",53.1688,53.8785,53.1643,53.5641,710800,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3979,"volume":3980},"2015-11-09",53.4563,53.4653,51.4393,51.4977,515200,{"time":3982,"open":3983,"high":3984,"low":3983,"close":3985,"volume":3986},"2015-11-16",51.7268,54.2739,54.0313,1241400,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2015-11-23",54.1121,54.4535,53.8157,54.2065,1012400,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2015-11-30",54.3188,54.494,52.9577,53.883,875400,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2015-12-07",53.9145,53.9459,52.3333,52.4231,1065600,{"time":4009,"open":4010,"high":4011,"low":4012,"close":3983,"volume":4013},"2015-12-14",52.4276,53.4248,51.6909,530600,{"time":4015,"open":4016,"high":4017,"low":4016,"close":4018,"volume":4019},"2015-12-21",51.9919,53.5082,53.3732,371800,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4025,"volume":4026},"2015-12-28",53.2112,53.9898,52.8016,53.2067,412000,{"time":4028,"open":4029,"high":4030,"low":4031,"close":4032,"volume":4033},"2016-01-04",52.374,53.2562,50.5378,50.6143,956000,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4039,"volume":4040},"2016-01-11",50.6413,51.4514,48.4,49.0796,821800,{"time":4042,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},"2016-01-18",49.5206,49.5656,46.9733,48.9626,1588800,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2016-01-25",48.8725,49.2866,47.8104,49.2461,2338200,{"time":4056,"open":4057,"high":4058,"low":4059,"close":4060,"volume":4061},"2016-02-01",48.9355,49.6692,47.5764,48.3685,1190200,{"time":570,"open":4063,"high":4064,"low":4065,"close":4066,"volume":4067},47.9139,48.418,45.5016,46.8608,1379000,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2016-02-15",47.3873,49.0571,47.0048,48.751,505600,{"time":4076,"open":4077,"high":4078,"low":4079,"close":4080,"volume":4081},"2016-02-22",49.1021,50.8753,48.814,50.5873,465600,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2016-02-29",50.7583,51.9285,50.2992,51.6044,510600,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2016-03-07",51.3704,51.7575,50.5648,51.5999,345000,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2016-03-14",51.4694,53.3777,50.9158,53.3147,535600,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2016-03-21",53.2922,53.5892,52.1086,52.4922,231000,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2016-03-28",52.5734,53.4534,51.883,52.9254,339600,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2016-04-04",52.8803,53.467,52.2169,52.939,476000,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":1341},"2016-04-11",53.115,54.1258,52.8171,53.9588,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2016-04-18",53.8144,54.6583,53.6836,54.4823,246800,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2016-04-25",54.374,55.9354,53.8686,54.9968,1241000,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2016-05-02",55.1231,55.3758,54.3695,55.236,959200,{"time":4152,"open":4153,"high":4154,"low":4155,"close":4156,"volume":4157},"2016-05-09",55.2405,56.4815,55.0915,55.421,1035200,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2016-05-16",55.4887,56.2152,54.7396,55.6601,1395800,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2016-05-23",55.7369,56.3416,55.1908,56.2919,482600,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2016-05-30",56.4002,56.5311,55.5428,56.4047,548600,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2016-06-06",56.4318,57.5059,56.3732,56.8109,551400,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2016-06-13",56.6484,56.8605,55.3849,55.9851,576200,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2016-06-20",56.6981,56.904,54.9903,55.0672,619200,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2016-06-27",54.7052,56.8994,53.7145,56.628,824200,{"time":4208,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},"2016-07-04",56.4289,57.2478,55.3341,57.2161,325800,{"time":4215,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},"2016-07-11",57.4559,58.0621,57.4333,57.949,1478200,{"time":4222,"open":4223,"high":4224,"low":4225,"close":4226,"volume":4227},"2016-07-18",57.9852,58.5643,57.4695,58.035,813800,{"time":4229,"open":4230,"high":4231,"low":4232,"close":4233,"volume":4234},"2016-07-25",58.0259,59.0212,57.7002,58.5914,1650000,{"time":4236,"open":4237,"high":4238,"low":4239,"close":4240,"volume":4241},"2016-08-01",58.5869,59.4012,58.2386,59.2836,772200,{"time":4243,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},"2016-08-08",59.3967,59.5641,58.7453,59.3877,385800,{"time":4250,"open":4251,"high":4252,"low":4253,"close":4254,"volume":4255},"2016-08-15",59.537,60.1477,59.1569,59.8491,659400,{"time":4257,"open":4258,"high":4259,"low":4260,"close":4261,"volume":4262},"2016-08-22",59.8175,60.2382,59.0619,59.3108,495400,{"time":4264,"open":4265,"high":4266,"low":4267,"close":4268,"volume":4269},"2016-08-29",59.4013,59.7858,58.5462,59.5822,461600,{"time":4271,"open":4272,"high":4258,"low":4273,"close":4273,"volume":4274},"2016-09-05",59.6591,57.8088,389200,{"time":4276,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},"2016-09-12",57.5419,58.4964,56.9944,57.0352,404800,{"time":4283,"open":4284,"high":4285,"low":4286,"close":4224,"volume":4287},"2016-09-19",57.3066,58.8855,57.1347,615600,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2016-09-26",58.8084,59.1032,58.1279,58.5498,686000,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2016-10-03",58.3865,58.8719,57.52,57.892,602000,{"time":4303,"open":4304,"high":4305,"low":4306,"close":4307,"volume":4308},"2016-10-10",58.1097,58.4636,56.5718,57.2387,459600,{"time":4310,"open":4311,"high":4312,"low":4313,"close":4314,"volume":3573},"2016-10-17",57.2251,58.2957,57.0119,57.4519,{"time":4316,"open":4317,"high":4318,"low":4317,"close":4319,"volume":4320},"2016-10-24",57.8421,59.4526,59.0171,916200,{"time":4322,"open":4323,"high":4324,"low":4325,"close":4326,"volume":4327},"2016-10-31",59.0669,59.5388,57.7922,57.9872,889400,{"time":4329,"open":4330,"high":4331,"low":4332,"close":4331,"volume":4333},"2016-11-07",58.8356,64.0436,58.3547,5746600,{"time":4335,"open":4336,"high":4337,"low":4338,"close":4339,"volume":4340},"2016-11-14",64.4202,64.5517,63.2407,63.5446,4727200,{"time":4342,"open":4343,"high":4344,"low":4345,"close":4346,"volume":4347},"2016-11-21",63.8622,65.3865,63.5128,65.3638,2848200,{"time":4349,"open":4350,"high":4351,"low":4352,"close":4353,"volume":4354},"2016-11-28",65.3683,65.7767,64.9872,65.323,4054600,{"time":4356,"open":4357,"high":4358,"low":4359,"close":4360,"volume":4361},"2016-12-05",65.7766,66.5796,65.0961,65.8401,3269800,{"time":4363,"open":4364,"high":4365,"low":4366,"close":4367,"volume":4368},"2016-12-12",64.8738,65.6451,64.0573,64.2886,3119200,{"time":4370,"open":4371,"high":4372,"low":4373,"close":4374,"volume":4375},"2016-12-19",64.4338,65.2648,64.3612,64.7594,2637800,{"time":4377,"open":4378,"high":4378,"low":4379,"close":4380,"volume":4381},"2016-12-26",65.1282,63.8806,63.9808,1607600,{"time":4383,"open":4384,"high":4385,"low":4386,"close":4387,"volume":4388},"2017-01-02",64.4861,65.8111,64.1401,65.4104,1915600,{"time":4390,"open":4391,"high":4391,"low":4392,"close":4393,"volume":4394},"2017-01-09",65.4059,63.8351,64.855,2430200,{"time":4396,"open":4374,"high":4397,"low":4379,"close":4398,"volume":4399},"2017-01-16",65.1646,64.6501,3816400,{"time":4401,"open":4402,"high":4403,"low":4404,"close":4405,"volume":4406},"2017-01-23",64.6547,65.802,63.9034,65.2739,2662800,{"time":4408,"open":4409,"high":4410,"low":4411,"close":4412,"volume":4413},"2017-01-30",65.242,65.843,64.0809,65.7656,2442200,{"time":4415,"open":4416,"high":4417,"low":4418,"close":4419,"volume":4420},"2017-02-06",65.711,67.2499,65.6837,67.2181,2608600,{"time":4422,"open":4423,"high":4424,"low":4425,"close":4424,"volume":4426},"2017-02-13",67.5459,68.4565,67.4048,2008400,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2017-02-20",68.6341,69.0166,67.7735,68.5339,1844600,{"time":4435,"open":4436,"high":4437,"low":4438,"close":4439,"volume":4440},"2017-02-27",68.8708,70.3278,68.543,69.1395,4477000,{"time":4442,"open":4443,"high":4444,"low":4445,"close":4446,"volume":4447},"2017-03-06",69.0211,69.1486,68.0923,68.4747,2139600,{"time":4449,"open":4450,"high":4451,"low":4445,"close":4452,"volume":4453},"2017-03-13",68.4611,69.6449,69.4446,2315400,{"time":4455,"open":4456,"high":4456,"low":4457,"close":4458,"volume":4459},"2017-03-20",69.6585,66.9312,67.1731,2593000,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2017-03-27",66.443,68.1951,66.1601,67.8575,2137600,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2017-04-03",67.9487,68.5465,67.2096,68.2499,2245200,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2017-04-10",68.5145,68.8521,67.3921,67.3966,1559800,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2017-04-17",67.7982,69.2537,67.6157,69.0666,2001000,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2017-04-24",69.8423,70.8096,69.6963,70.1571,1853000,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4498,"volume":4500},"2017-05-01",70.2073,70.4765,69.3951,1528400,{"time":4502,"open":4503,"high":4504,"low":4505,"close":4506,"volume":4507},"2017-05-08",70.5176,70.5632,69.4681,69.7556,1493600,{"time":4509,"open":4510,"high":4511,"low":4512,"close":4513,"volume":4514},"2017-05-15",69.856,70.4491,68.0628,69.8788,2304600,{"time":4516,"open":4517,"high":4518,"low":4519,"close":4520,"volume":4521},"2017-05-22",71.2248,72.0918,70.3122,71.8956,3469400,{"time":4523,"open":4524,"high":4525,"low":4526,"close":4527,"volume":4528},"2017-05-29",71.713,73.2872,71.275,72.7807,1879600,{"time":4530,"open":4531,"high":4532,"low":4533,"close":4534,"volume":4535},"2017-06-05",72.8629,72.8857,71.2157,72.1146,1726000,{"time":4537,"open":4538,"high":4539,"low":4540,"close":4541,"volume":4542},"2017-06-12",72.0917,72.621,71.3206,72.2742,1419800,{"time":4544,"open":4545,"high":4546,"low":4547,"close":4548,"volume":4549},"2017-06-19",72.5754,72.9632,71.5442,71.9412,1606600,{"time":4551,"open":4552,"high":4553,"low":4554,"close":4555,"volume":4556},"2017-06-26",71.9822,72.2884,70.9025,71.9682,1386400,{"time":4558,"open":4559,"high":4560,"low":4561,"close":4562,"volume":4563},"2017-07-03",72.2243,73.5645,72.174,73.3769,1728000,{"time":4565,"open":4566,"high":4567,"low":4568,"close":4569,"volume":4570},"2017-07-10",73.3906,74.6987,73.1848,74.5661,1727000,{"time":4572,"open":4573,"high":4574,"low":4575,"close":4576,"volume":4577},"2017-07-17",74.5569,75.211,74.1407,75.0189,1744200,{"time":4579,"open":4580,"high":4581,"low":4582,"close":4583,"volume":4584},"2017-07-24",75.0921,75.7965,74.6439,75.7736,1512400,{"time":4586,"open":4587,"high":4588,"low":4589,"close":4590,"volume":4591},"2017-07-31",76.0114,77.1365,75.275,76.821,2008200,{"time":4593,"open":4594,"high":4595,"low":4596,"close":4597,"volume":4598},"2017-08-07",77.1274,77.4704,76.295,76.5191,3348600,{"time":4600,"open":4601,"high":4602,"low":4603,"close":4604,"volume":4605},"2017-08-14",77.1869,77.5756,75.4214,75.7461,1943200,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2017-08-21",75.7644,76.8164,75.3985,76.3727,2741400,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4618,"volume":4619},"2017-08-28",76.5969,78.4401,76.1806,77.9827,3590800,{"time":4621,"open":4622,"high":4623,"low":4624,"close":4625,"volume":4626},"2017-09-04",78.5727,78.5955,76.3087,76.8667,2218600,{"time":4628,"open":4629,"high":4630,"low":4631,"close":4632,"volume":4633},"2017-09-11",77.3058,78.2388,77.1046,78.2251,2024200,{"time":4635,"open":4636,"high":4637,"low":4638,"close":4639,"volume":4640},"2017-09-18",78.6322,81.6829,78.5682,81.3444,3860000,{"time":4642,"open":4643,"high":4644,"low":4645,"close":4646,"volume":4647},"2017-09-25",81.7103,82.1761,80.5623,81.7582,4233800,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4653,"volume":4654},"2017-10-02",82.0292,83.866,81.896,83.5859,2471600,{"time":4656,"open":4657,"high":4658,"low":4659,"close":4660,"volume":4661},"2017-10-09",83.8063,84.2472,83.3333,83.6272,3181400,{"time":4663,"open":4664,"high":4665,"low":4666,"close":4665,"volume":4667},"2017-10-16",83.8522,84.4951,82.4884,2395200,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2017-10-23",84.6467,84.7707,82.6078,82.9521,2430600,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2017-10-30",82.9568,84.3757,82.6215,83.6548,4640400,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2017-11-06",83.7788,84.2104,82.0797,82.3001,2718000,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2017-11-13",82.2634,82.4287,81.3357,81.749,1983000,{"time":4697,"open":4698,"high":4699,"low":4698,"close":4700,"volume":4701},"2017-11-20",81.671,83.3379,83.1772,1112000,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4707,"volume":4708},"2017-11-27",83.2093,85.6845,82.8511,84.114,1849600,{"time":4710,"open":4711,"high":4712,"low":4713,"close":4714,"volume":4715},"2017-12-04",84.6696,85.2253,83.393,84.8855,1520600,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2017-12-11",85.0646,86.4881,84.1599,86.2539,3798600,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2017-12-18",86.8004,87.0116,86.1803,86.4149,2187200,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2017-12-25",86.5851,87.2797,86.3781,86.5299,1002600,{"time":4738,"open":4739,"high":4740,"low":4721,"close":4741,"volume":4742},"2018-01-01",86.9209,88.2365,88.1997,2189200,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4748,"volume":4749},"2018-01-08",88.5539,91.5347,88.0893,91.4381,3613000,{"time":4751,"open":4752,"high":4753,"low":4754,"close":4755,"volume":4756},"2018-01-15",92.1649,92.4455,90.2283,91.4519,3959600,{"time":4758,"open":4759,"high":4760,"low":4761,"close":4760,"volume":4762},"2018-01-22",91.4427,93.8439,90.4399,2433200,{"time":4764,"open":4765,"high":4766,"low":4767,"close":4768,"volume":4769},"2018-01-29",94.0877,94.7777,91.9625,92.1097,3336800,{"time":4771,"open":4772,"high":4773,"low":4774,"close":4775,"volume":4776},"2018-02-05",90.6285,91.8245,84.7175,87.9559,7928800,{"time":4778,"open":4779,"high":4780,"low":4781,"close":4782,"volume":4783},"2018-02-12",88.9495,93.9175,87.6477,93.2735,4409800,{"time":4785,"open":4786,"high":4787,"low":4788,"close":4789,"volume":4790},"2018-02-19",93.3057,94.1061,92.2615,93.4253,2298000,{"time":4792,"open":4793,"high":4794,"low":4795,"close":4796,"volume":4797},"2018-02-26",93.9359,95.0169,89.9293,91.8107,5345800,{"time":4799,"open":4800,"high":4801,"low":4802,"close":4803,"volume":4804},"2018-03-05",90.9137,94.3453,90.5871,94.3407,2347600,{"time":4806,"open":4807,"high":4808,"low":4809,"close":4810,"volume":4811},"2018-03-12",94.5661,94.6075,90.6193,91.1529,3582600,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2018-03-19",90.8953,93.0619,89.3981,89.7576,3110200,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2018-03-26",91.3848,92.6986,89.3382,91.2512,2213200,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2018-04-02",91.1082,93.0397,88.5223,90.6381,3702400,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2018-04-09",91.2696,92.9014,90.2785,91.9979,2799000,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":4846},"2018-04-16",92.6525,95.2108,92.2422,94.3442,3064000,{"time":4848,"open":4849,"high":4850,"low":4851,"close":4852,"volume":4853},"2018-04-23",94.57,95.6349,89.73,90.0158,3329800,{"time":4855,"open":4856,"high":4857,"low":4858,"close":4859,"volume":4860},"2018-04-30",89.9743,90.2324,85.0835,87.6742,4880400,{"time":4862,"open":4863,"high":4864,"low":4865,"close":4866,"volume":4867},"2018-05-07",88.0152,91.6891,87.8124,91.4863,2775600,{"time":4869,"open":4870,"high":4871,"low":4872,"close":4873,"volume":4874},"2018-05-14",91.6844,91.9195,90.1403,91.7766,2890000,{"time":4876,"open":4877,"high":4878,"low":4879,"close":4880,"volume":4881},"2018-05-21",92.6617,93.3301,91.2742,92.7631,2152600,{"time":4883,"open":4884,"high":4885,"low":4886,"close":4887,"volume":4888},"2018-05-28",92.2053,93.0212,91.2327,92.6801,2124800,{"time":4890,"open":4829,"high":4891,"low":4892,"close":4893,"volume":4894},"2018-06-04",94.5055,92.5511,94.4963,1651000,{"time":4896,"open":4897,"high":4898,"low":4899,"close":4900,"volume":4901},"2018-06-11",94.4594,94.7222,90.8363,91.6476,3253600,{"time":4903,"open":4904,"high":4905,"low":4906,"close":4907,"volume":4908},"2018-06-18",90.9838,91.832,88.5776,89.3059,5360600,{"time":4910,"open":4911,"high":4912,"low":4913,"close":4914,"volume":4915},"2018-06-25",88.8588,90.1598,87.3878,88.9216,2820000,{"time":4917,"open":4918,"high":4919,"low":4920,"close":4921,"volume":4922},"2018-07-02",88.3395,90.0905,87.993,89.4575,1774600,{"time":4924,"open":4925,"high":4926,"low":4925,"close":4927,"volume":4928},"2018-07-09",89.7209,92.4559,92.419,1823200,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2018-07-16",92.6915,94.133,92.5021,93.7357,1445600,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2018-07-23",93.8696,95.0016,91.7583,94.0637,4250200,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2018-07-30",94.0868,95.4405,92.6454,94.1469,1939600,{"time":4951,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},"2018-08-06",93.902,94.6412,93.3337,93.7264,1573400,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2018-08-13",93.634,95.1355,92.6084,94.9646,1816800,{"time":4965,"open":4966,"high":4967,"low":4968,"close":4969,"volume":4970},"2018-08-20",95.1771,96.3183,94.729,95.5005,2429200,{"time":4972,"open":4973,"high":4974,"low":4975,"close":4976,"volume":4977},"2018-08-27",95.9718,96.8773,95.2788,95.8516,2376400,{"time":4979,"open":4980,"high":4981,"low":4982,"close":4983,"volume":4984},"2018-09-03",95.8655,97.404,95.1864,96.7803,1298200,{"time":4986,"open":4987,"high":4988,"low":4989,"close":4990,"volume":4991},"2018-09-10",97.0667,99.3952,96.0965,99.3444,1865800,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2018-09-17",99.2196,101.0815,98.3696,99.7602,2847000,{"time":5000,"open":5001,"high":5002,"low":5003,"close":5004,"volume":5005},"2018-09-24",99.7833,100.6597,98.5266,100.3953,1553600,{"time":5007,"open":5008,"high":5009,"low":5010,"close":5011,"volume":5012},"2018-10-01",101.0633,101.5086,99.3145,99.7784,1982200,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2018-10-08",99.5465,99.9964,92.0457,93.2471,4498800,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2018-10-15",93.6507,96.7957,93.3074,93.6785,2337600,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2018-10-22",93.5996,94.1238,87.8059,89.1094,3998000,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2018-10-29",89.9861,92.3704,84.5866,90.937,4373000,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2018-11-05",90.9185,93.6089,90.6819,93.2146,2318000,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},"2018-11-12",93.3028,93.4558,88.5713,90.232,2908400,{"time":5056,"open":5057,"high":5057,"low":5058,"close":5059,"volume":5060},"2018-11-19",90.0232,85.1711,87.3884,2035200,{"time":5062,"open":5063,"high":5064,"low":5065,"close":5066,"volume":5067},"2018-11-26",88.228,89.1836,85.8808,89.0676,2843400,{"time":98,"open":5069,"high":5070,"low":5071,"close":5072,"volume":5073},90.7097,91.2339,82.8471,84.4939,7432400,{"time":5075,"open":5076,"high":5077,"low":5078,"close":5079,"volume":5080},"2018-12-10",84.8232,87.6157,84.0486,84.9067,3819600,{"time":120,"open":5082,"high":5083,"low":5084,"close":5085,"volume":5086},84.6229,85.4636,77.4843,77.5679,4543200,{"time":142,"open":5088,"high":5089,"low":5090,"close":5091,"volume":5092},76.7133,80.3593,74.4468,79.3514,5194600,{"time":599,"open":5094,"high":5095,"low":5096,"close":5097,"volume":5098},79.802,80.9631,78.0324,80.7401,2474800,{"time":5100,"open":5101,"high":5102,"low":5103,"close":5104,"volume":5105},"2019-01-07",80.8981,84.4836,80.2014,84.4371,1731000,{"time":5107,"open":5108,"high":5109,"low":5110,"close":5111,"volume":5112},"2019-01-14",83.6476,87.4654,83.6011,87.0195,2020000,{"time":5114,"open":5115,"high":5116,"low":5117,"close":5118,"volume":5119},"2019-01-21",86.4436,88.0785,84.3722,87.6047,1924200,{"time":5121,"open":5122,"high":5123,"low":5124,"close":5125,"volume":5126},"2019-01-28",87.0102,91.1067,86.3414,90.475,2331600,{"time":5128,"open":5129,"high":5130,"low":5131,"close":5132,"volume":5133},"2019-02-04",90.4611,93.7819,90.1127,93.2525,3863000,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5137,"volume":5139},"2019-02-11",93.4847,96.6987,93.3268,4126600,{"time":5141,"open":5142,"high":5143,"low":5144,"close":5145,"volume":5146},"2019-02-18",96.3735,97.3396,96.002,97.2792,2836200,{"time":5148,"open":5149,"high":5150,"low":5151,"close":5152,"volume":5153},"2019-02-25",97.8366,98.1524,95.9323,97.2189,3875000,{"time":5155,"open":5156,"high":5157,"low":5158,"close":5159,"volume":5160},"2019-03-04",97.7576,97.8552,92.5279,93.3453,3128200,{"time":5162,"open":5163,"high":5164,"low":5165,"close":5166,"volume":5167},"2019-03-11",91.1392,93.2106,90.6469,91.9241,3814600,{"time":5169,"open":5170,"high":5171,"low":5172,"close":5173,"volume":5174},"2019-03-18",91.4736,93.5636,90.3595,90.4992,2665400,{"time":5176,"open":5177,"high":5178,"low":5179,"close":5180,"volume":4047},"2019-03-25",90.4946,93.0519,90.462,92.9681,{"time":5182,"open":5183,"high":5184,"low":5178,"close":5185,"volume":5186},"2019-04-01",93.8159,95.2646,95.1807,2410600,{"time":5188,"open":5189,"high":5190,"low":5191,"close":5192,"volume":5193},"2019-04-08",93.6155,95.5627,92.3253,95.5114,1655400,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2019-04-15",95.4928,96.0751,94.6963,95.8003,886600,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2019-04-22",95.3997,97.9896,95.0084,97.3235,1047400,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2019-04-29",97.193,99.2193,96.6667,98.3809,2181200,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2019-05-06",96.5642,98.2039,94.9338,96.8763,1667800,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2019-05-13",94.1652,96.8716,93.392,95.8189,1537200,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2019-05-20",95.2366,97.4213,94.5472,95.7257,974600,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2019-05-27",95.7583,96.4151,93.9649,94.0674,1105600,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2019-06-03",93.746,98.9864,93.5969,98.7349,936600,{"time":5251,"open":5252,"high":5252,"low":5253,"close":5254,"volume":5255},"2019-06-10",100.151,95.3671,96.5409,1538200,{"time":5257,"open":5258,"high":5259,"low":5260,"close":5261,"volume":5262},"2019-06-17",96.6175,101.1494,95.842,100.229,1735600,{"time":5264,"open":5265,"high":5266,"low":5267,"close":5268,"volume":5269},"2019-06-24",100.3738,101.1214,98.804,100.0795,1397600,{"time":5271,"open":5272,"high":5272,"low":5273,"close":5274,"volume":5275},"2019-07-01",101.0746,99.033,100.243,2633400,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2019-07-08",99.5142,101.7988,98.3648,101.7568,1173000,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5288,"volume":5289},"2019-07-15",101.5746,101.7801,99.3413,101.3643,1162600,{"time":5291,"open":5292,"high":5293,"low":5294,"close":5295,"volume":5296},"2019-07-22",101.383,103.0649,100.9298,101.5839,1122800,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2019-07-29",101.7007,102.2707,97.7201,98.7293,962000,{"time":5305,"open":5306,"high":5307,"low":5308,"close":5309,"volume":5310},"2019-08-05",97.1221,101.8175,95.3981,101.084,2643400,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2019-08-12",100.6495,100.9251,97.1455,99.5048,1555000,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2019-08-19",100.472,103.7704,100.0702,100.6121,1198600,{"time":5326,"open":5327,"high":5328,"low":5329,"close":5330,"volume":5331},"2019-08-26",101.7567,104.1582,99.8833,103.6302,1176000,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2019-09-02",102.6211,105.2328,101.6119,104.7936,1943000,{"time":5340,"open":5337,"high":5341,"low":5342,"close":5343,"volume":5344},"2019-09-09",106.7699,102.0417,106.298,1329400,{"time":5346,"open":5347,"high":5348,"low":5349,"close":5350,"volume":5351},"2019-09-16",106.7839,108.3817,105.8822,106.0223,1919200,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2019-09-23",105.8167,107.1728,105.0509,105.435,1468200,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2019-09-30",105.716,105.9268,100.2028,103.196,1739400,{"time":5367,"open":5368,"high":5369,"low":5370,"close":5371,"volume":5372},"2019-10-07",102.9899,104.8916,101.4863,104.1843,1107600,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2019-10-14",103.9735,104.9853,101.0928,101.1397,1098600,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2019-10-21",100.6385,103.285,100.0857,102.2638,1668800,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2019-10-28",102.4324,104.7558,102.3481,104.7371,1287000,{"time":5395,"open":5356,"high":5396,"low":5397,"close":5398,"volume":5399},"2019-11-04",106.7747,104.1796,106.3203,1582600,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2019-11-11",105.9362,109.7303,105.4303,109.4633,1499800,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2019-11-18",109.6085,109.8662,107.688,108.2876,978800,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2019-11-25",108.6483,109.3041,108.2455,108.4562,1115200,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2019-12-02",108.4937,108.5687,104.9385,107.1166,1812600,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5433,"volume":5434},"2019-12-09",107.0838,107.4492,105.5474,106.5592,1366400,{"time":5436,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},"2019-12-16",106.2472,106.5342,104.3601,105.4142,3005200,{"time":5443,"open":5444,"high":5445,"low":5446,"close":5447,"volume":5448},"2019-12-23",106.1013,106.8636,105.4942,105.5601,1792800,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2019-12-30",105.4917,108.5632,104.5056,108.5065,2079400,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2020-01-06",108.9689,109.6389,107.7233,107.8413,2657400,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5324},"2020-01-13",108.181,110.4929,108.0772,109.5587,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2020-01-20",108.9972,109.7474,107.3412,109.3558,1935000,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2020-01-27",107.4355,110.323,107.0203,107.4308,1825200,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2020-02-03",107.5393,112.4225,107.0439,111.9838,1850000,{"time":5491,"open":5492,"high":5493,"low":5492,"close":5494,"volume":5495},"2020-02-10",111.6441,113.5266,112.3329,1412400,{"time":5497,"open":5498,"high":5499,"low":5500,"close":5501,"volume":5502},"2020-02-17",111.8187,112.0215,109.4077,110.3324,962200,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5508,"volume":5509},"2020-02-24",106.6665,107.8554,92.2103,94.7816,6763800,{"time":162,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},95.7205,100.4858,89.4926,92.0215,6056800,{"time":182,"open":5517,"high":5518,"low":5519,"close":5520,"volume":5521},83.6045,86.5108,65.6946,74.2532,7716600,{"time":201,"open":5523,"high":5524,"low":5525,"close":5526,"volume":5527},68.1056,72.0782,54.1731,56.9709,7607800,{"time":10,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},56.9898,75.9138,53.0643,70.7355,5956800,{"time":623,"open":5535,"high":5536,"low":5537,"close":5538,"volume":5539},70.4697,70.7212,63.6064,64.5035,3515200,{"time":641,"open":5541,"high":5542,"low":5541,"close":5543,"volume":5544},66.9621,75.2351,73.8017,2580200,{"time":5546,"open":5547,"high":5548,"low":5549,"close":5550,"volume":5551},"2020-04-13",73.5121,74.974,69.3733,74.7889,2522400,{"time":5553,"open":5554,"high":5555,"low":5556,"close":5557,"volume":5558},"2020-04-20",73.4647,74.281,69.6058,70.5599,2128600,{"time":5560,"open":5561,"high":5562,"low":5563,"close":5564,"volume":5565},"2020-04-27",70.9965,76.6637,70.4365,71.3905,2536600,{"time":5567,"open":5568,"high":5569,"low":5570,"close":5571,"volume":5572},"2020-05-04",69.8147,72.2638,68.3955,72.0313,2941600,{"time":5574,"open":5575,"high":5576,"low":5577,"close":5578,"volume":5579},"2020-05-11",71.3193,71.5756,64.5699,66.7817,2749200,{"time":5581,"open":5582,"high":5583,"low":5582,"close":5584,"volume":5585},"2020-05-18",68.9698,73.1704,72.6245,1661200,{"time":5587,"open":5588,"high":5589,"low":5588,"close":5590,"volume":5591},"2020-05-25",75.0215,81.2156,78.1019,2414200,{"time":5593,"open":5594,"high":5595,"low":5596,"close":5597,"volume":5598},"2020-06-01",78.5908,90.9694,78.4721,88.6958,3012600,{"time":5600,"open":5601,"high":5601,"low":5602,"close":5603,"volume":5604},"2020-06-08",92.5926,78.5528,81.1776,4121400,{"time":5606,"open":5607,"high":5608,"low":5609,"close":5610,"volume":5611},"2020-06-15",78.4598,86.0679,77.865,80.225,2374200,{"time":5613,"open":5614,"high":5615,"low":5616,"close":5617,"volume":5618},"2020-06-22",79.6778,81.7143,74.8246,75.2719,2859600,{"time":5620,"open":5621,"high":5622,"low":5623,"close":5624,"volume":5625},"2020-06-29",76.7231,79.9015,76.2854,77.8365,1926800,{"time":5627,"open":5628,"high":5629,"low":5630,"close":5631,"volume":5632},"2020-07-06",79.5113,79.5446,73.3925,75.2196,2241600,{"time":5634,"open":5635,"high":5636,"low":5637,"close":5638,"volume":5639},"2020-07-13",75.8429,78.9308,73.9349,77.8841,2069600,{"time":5641,"open":5642,"high":5643,"low":5644,"close":5645,"volume":5646},"2020-07-20",77.5557,80.2012,76.4424,77.67,2011000,{"time":5648,"open":5649,"high":5649,"low":5650,"close":5651,"volume":5652},"2020-07-27",77.7318,73.6351,74.5582,2037400,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2020-08-03",74.4868,78.9832,73.4591,78.9403,1905400,{"time":5661,"open":5662,"high":5663,"low":5662,"close":5664,"volume":5665},"2020-08-10",79.1782,84.0362,81.6429,1793600,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2020-08-17",81.5573,81.8332,78.0649,78.0887,1390600,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2020-08-24",78.5121,81.0719,78.2695,80.6057,1387600,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2020-08-31",80.382,82.2852,78.1124,79.2877,1703600,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5642,"volume":5692},"2020-09-07",78.5073,78.6453,76.0665,1399600,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5698,"volume":5699},"2020-09-14",77.984,80.7912,77.7698,78.7691,1327000,{"time":5701,"open":5702,"high":5703,"low":5704,"close":5705,"volume":5706},"2020-09-21",77.1751,77.8002,73.1923,75.5773,1896200,{"time":5708,"open":5709,"high":5710,"low":5711,"close":5712,"volume":5713},"2020-09-28",76.5313,78.0101,74.2846,76.7412,1698000,{"time":5715,"open":5716,"high":5717,"low":5718,"close":5719,"volume":5720},"2020-10-05",77.2469,79.4649,75.9351,78.3487,1257800,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2020-10-12",78.5014,79.6081,77.0799,78.9736,1761200,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2020-10-19",79.1692,79.899,76.6887,78.6302,1315200,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2020-10-26",77.4615,77.7763,70.9646,72.0427,2221800,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5747,"volume":5748},"2020-11-02",72.8965,77.9767,72.3909,77.0227,2511000,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2020-11-09",81.7594,85.585,81.4255,85.2606,2685200,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2020-11-16",87.0542,89.816,86.3911,86.8777,2427200,{"time":5764,"open":5765,"high":5766,"low":5765,"close":5767,"volume":5768},"2020-11-23",87.7744,91.7002,90.3121,1017800,{"time":5770,"open":5771,"high":5772,"low":5773,"close":5774,"volume":5775},"2020-11-30",89.7016,92.3347,87.6934,92.1582,1644800,{"time":5777,"open":5778,"high":5779,"low":5780,"close":5781,"volume":5782},"2020-12-07",92.4158,93.0836,91.0133,91.8052,1002200,{"time":5784,"open":5785,"high":5786,"low":5787,"close":5788,"volume":5789},"2020-12-14",92.2191,92.6111,89.3606,90.0585,979500,{"time":5791,"open":5792,"high":5793,"low":5794,"close":5795,"volume":5796},"2020-12-21",87.8979,91.244,87.7545,90.0489,931000,{"time":5798,"open":5799,"high":5800,"low":5801,"close":5802,"volume":5803},"2020-12-28",90.5843,91.0623,89.2076,90.5556,877700,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2021-01-04",90.4791,90.7946,86.4638,89.2172,2144700,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2021-01-11",88.0891,93.1752,87.9074,90.1541,1407600,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2021-01-18",90.8233,91.9706,88.9973,89.8195,1093000,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2021-01-25",89.4944,90.9763,84.9915,85.1636,2324700,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2021-02-01",85.9571,93.07,85.2688,91.7698,1345900,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":1158},"2021-02-08",92.4199,94.5327,92.0661,93.6054,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2021-02-15",93.9209,94.7048,92.1426,94.657,867100,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2021-02-22",93.2708,97.2957,91.1484,91.4065,1492300,{"time":5860,"open":5861,"high":5862,"low":5863,"close":5864,"volume":5865},"2021-03-01",93.2134,96.2536,89.9916,93.7392,1161700,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"2021-03-08",94.5232,101.0338,93.8635,100.919,1237100,{"time":5874,"open":5875,"high":5876,"low":5877,"close":5878,"volume":5879},"2021-03-15",101.5022,102.5825,97.5729,99.399,1420000,{"time":5881,"open":5882,"high":5883,"low":5884,"close":5885,"volume":5886},"2021-03-22",99.4181,99.5997,94.1881,98.4367,1071600,{"time":5888,"open":5889,"high":5890,"low":5891,"close":5892,"volume":5893},"2021-03-29",99.156,100.4987,98.5902,100.163,561100,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2021-04-05",100.8535,101.8893,100.0288,101.4577,546500,{"time":5902,"open":5899,"high":5903,"low":5904,"close":5905,"volume":5906},"2021-04-12",102.6949,100.3165,101.64,766000,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2021-04-19",101.3331,101.4098,98.1298,101.1604,712600,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5919,"volume":5920},"2021-04-26",101.3906,102.6182,101.1317,102.0811,604800,{"time":5922,"open":5923,"high":5924,"low":5925,"close":5926,"volume":5927},"2021-05-03",102.3209,103.4334,100.4699,103.2128,772100,{"time":5929,"open":5930,"high":5931,"low":5932,"close":5933,"volume":5934},"2021-05-10",103.9129,104.2102,98.0147,101.6304,1042200,{"time":5936,"open":5937,"high":5938,"low":5939,"close":5940,"volume":5941},"2021-05-17",101.1892,102.7141,98.2641,101.7359,972600,{"time":5943,"open":5919,"high":5944,"low":5945,"close":5946,"volume":5947},"2021-05-24",106.1283,102.0044,105.783,757600,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"2021-05-31",106.2626,107.471,105.8214,107.3175,1073200,{"time":5956,"open":5957,"high":5958,"low":5959,"close":5960,"volume":5961},"2021-06-07",107.7491,108.4972,106.5775,107.2019,561300,{"time":5963,"open":5964,"high":5965,"low":5966,"close":5967,"volume":5968},"2021-06-14",107.2211,107.7879,103.6763,103.9453,661200,{"time":5970,"open":5971,"high":5972,"low":5971,"close":5973,"volume":5974},"2021-06-21",104.0317,108.0089,107.6054,525700,{"time":5976,"open":5960,"high":5960,"low":5977,"close":5978,"volume":5979},"2021-06-28",103.8972,105.6553,534400,{"time":5981,"open":5982,"high":5983,"low":5984,"close":5985,"volume":5986},"2021-07-05",105.4151,106.0395,102.5811,105.9915,964000,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2021-07-12",105.2998,105.5688,100.6501,100.8134,881500,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2021-07-19",98.8056,103.7531,96.8459,102.8116,2220400,{"time":6002,"open":6003,"high":6004,"low":6003,"close":6005,"volume":6006},"2021-07-26",102.0527,105.8186,103.7243,697000,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"2021-08-02",104.0701,105.6264,101.9182,104.1758,632800,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2021-08-09",103.7051,105.4535,103.0518,103.4649,479700,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2021-08-16",103.2055,103.3112,98.8248,100.0065,644800,{"time":6029,"open":6030,"high":6031,"low":6030,"close":6032,"volume":6033},"2021-08-23",100.6213,102.7732,102.485,1063700,{"time":6035,"open":6036,"high":6036,"low":6037,"close":6038,"volume":6039},"2021-08-30",102.8213,100.7078,100.9864,835400,{"time":6041,"open":6042,"high":6042,"low":6043,"close":6044,"volume":6045},"2021-09-06",100.823,98.6615,98.7096,738700,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":6052},"2021-09-13",99.1611,100.0737,97.7393,98.3733,2303600,{"time":6054,"open":6055,"high":6056,"low":6057,"close":6058,"volume":6059},"2021-09-20",96.6153,101.6418,96.3559,101.3434,1060400,{"time":6061,"open":6062,"high":6063,"low":6064,"close":6065,"volume":6066},"2021-09-27",101.43,103.2392,100.2464,102.1999,815100,{"time":6068,"open":6069,"high":6070,"low":6071,"close":6072,"volume":6073},"2021-10-04",102.0074,104.2497,100.4388,103.7204,585300,{"time":6075,"open":6076,"high":6077,"low":6069,"close":6078,"volume":6079},"2021-10-11",103.4221,105.2601,103.884,585000,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2021-10-18",102.9698,105.058,102.5848,104.3267,397700,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6092,"volume":6093},"2021-10-25",104.3651,104.6346,99.8807,100.564,935000,{"time":6095,"open":6096,"high":6097,"low":6098,"close":6099,"volume":6100},"2021-11-01",100.7179,104.8944,100.0539,104.8559,811900,{"time":6102,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},"2021-11-08",105.1928,105.3756,102.5271,102.8351,632600,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"2021-11-15",103.6434,105.0677,100.1886,100.256,933400,{"time":6116,"open":6117,"high":6118,"low":6119,"close":6120,"volume":6121},"2021-11-22",100.5543,101.4781,94.7707,96.1179,695700,{"time":6123,"open":6124,"high":6125,"low":6126,"close":6127,"volume":6128},"2021-11-29",97.4267,97.446,91.8452,94.6552,1485600,{"time":6130,"open":6131,"high":6132,"low":6131,"close":6133,"volume":6134},"2021-12-06",95.1171,99.4957,98.0234,1026600,{"time":6136,"open":6137,"high":6138,"low":6139,"close":6140,"volume":6141},"2021-12-13",97.4046,97.6263,93.8095,94.9372,1308700,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2021-12-20",93.6071,98.9274,92.3927,98.619,1028100,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2021-12-27",98.2624,100.2383,97.8287,99.0624,652900,{"time":6157,"open":6158,"high":6159,"low":6158,"close":6160,"volume":6161},"2022-01-03",99.1202,103.4767,102.5611,1130500,{"time":6163,"open":6164,"high":6165,"low":6166,"close":6167,"volume":6168},"2022-01-10",102.1274,104.5755,100.7298,104.1707,1127600,{"time":6170,"open":6171,"high":6172,"low":6173,"close":6174,"volume":2496},"2022-01-17",103.4671,103.6888,98.2913,98.5226,{"time":6176,"open":6177,"high":6178,"low":6179,"close":6180,"volume":6181},"2022-01-24",96.8745,99.8527,93.3276,96.0841,1966400,{"time":6183,"open":6184,"high":6185,"low":6186,"close":6187,"volume":6188},"2022-01-31",95.448,99.5443,95.1878,98.7154,1474000,{"time":6190,"open":6191,"high":6192,"low":6193,"close":6194,"volume":6195},"2022-02-07",98.9949,103.7466,98.8118,101.3756,1273500,{"time":6197,"open":6198,"high":6199,"low":6200,"close":6201,"volume":6202},"2022-02-14",101.684,103.4189,99.7563,100.5274,1334600,{"time":6204,"open":6205,"high":6206,"low":6207,"close":6208,"volume":6209},"2022-02-21",100.5756,104.0839,95.7565,103.737,2209900,{"time":6211,"open":6212,"high":6213,"low":6214,"close":6215,"volume":6216},"2022-02-28",104.5947,108.0067,104.0646,105.3755,7727800,{"time":6218,"open":6219,"high":6220,"low":6221,"close":6222,"volume":6223},"2022-03-07",105.867,107.1971,101.1346,102.0117,4932500,{"time":6225,"open":6226,"high":6227,"low":6228,"close":6229,"volume":6230},"2022-03-14",102.9466,105.3851,100.4406,105.2502,3400000,{"time":6232,"open":6233,"high":6234,"low":6233,"close":6235,"volume":6236},"2022-03-21",104.8936,109.7159,109.021,4466500,{"time":6238,"open":6235,"high":6239,"low":6240,"close":6241,"volume":6242},"2022-03-28",109.1175,106.3859,107.7565,2586700,{"time":6244,"open":6245,"high":6246,"low":6247,"close":6248,"volume":6249},"2022-04-04",108.0461,108.6831,105.2566,105.8454,4302500,{"time":6251,"open":6248,"high":6252,"low":6248,"close":6253,"volume":6254},"2022-04-11",108.8472,108.0268,2187700,{"time":6256,"open":6257,"high":6258,"low":6259,"close":6260,"volume":6261},"2022-04-18",108.1812,109.6484,104.3976,104.5424,2890800,{"time":6263,"open":6264,"high":6264,"low":6265,"close":6266,"volume":6267},"2022-04-25",104.1949,99.0407,99.282,3664000,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2022-05-02",99.1468,102.9594,97.4577,99.6101,2999900,{"time":6276,"open":6277,"high":6277,"low":6278,"close":6279,"volume":6280},"2022-05-09",98.7801,92.0622,95.286,4946200,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6286,"volume":6287},"2022-05-16",95.2377,97.6218,91.1742,92.9212,2966300,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6291,"volume":6293},"2022-05-23",93.925,99.8225,93.1625,1884500,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2022-05-30",99.2337,100.6622,97.2454,100.4016,1382300,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2022-06-06",101.1159,103.22,96.4682,97.0004,4327900,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2022-06-13",94.9197,95.0358,89.2776,90.9615,3368100,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2022-06-20",92.297,95.2681,91.1744,95.2584,1661900,{"time":6323,"open":6324,"high":6325,"low":6326,"close":6327,"volume":6328},"2022-06-27",95.4133,97.5617,93.139,97.0198,1972900,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"2022-07-04",95.8294,96.623,92.0841,96.1198,2005600,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2022-07-11",95.5391,96.5359,91.8422,93.8165,1534200,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2022-07-18",94.9681,98.1811,92.4132,96.7682,1385000,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2022-07-25",96.9811,100.5425,95.423,100.4554,2853800,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2022-08-01",100.8038,102.4103,99.6522,100.8716,1841700,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2022-08-08",101.278,104.2781,99.9522,104.2104,1419000,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2022-08-15",103.9007,105.5653,103.0587,103.3297,1180000,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2022-08-22",102.1393,104.8588,100.8329,101.52,1333900,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2022-08-29",100.649,101.6361,96.4198,96.9037,1783300,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2022-09-05",96.923,100.0102,95.9552,99.7973,1215300,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2022-09-12",99.9909,100.3973,94.5423,95.3649,1518500,{"time":6407,"open":6408,"high":6346,"low":6409,"close":6410,"volume":6411},"2022-09-19",94.4358,90.3324,91.4841,1855100,{"time":6413,"open":6414,"high":6415,"low":6416,"close":6417,"volume":6418},"2022-09-26",90.9322,91.933,88.4446,88.6098,2078400,{"time":6420,"open":6421,"high":6422,"low":6423,"close":6424,"volume":6425},"2022-10-03",89.7272,94.3526,89.2511,92.516,1938000,{"time":6427,"open":6428,"high":6429,"low":6430,"close":6431,"volume":6432},"2022-10-10",93.1477,94.7413,89.5038,90.4366,2189000,{"time":6434,"open":6435,"high":6436,"low":6435,"close":6437,"volume":6438},"2022-10-17",91.865,99.1722,99.0653,2297800,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2022-10-24",100.0565,104.5943,98.7641,104.536,4338300,{"time":6447,"open":6448,"high":6449,"low":6450,"close":6451,"volume":6452},"2022-10-31",104.2057,105.6729,101.8055,104.1377,2355500,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2022-11-07",104.6429,109.5112,104.1668,105.6535,3562700,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2022-11-14",105.1968,107.4123,104.1474,106.7224,2851500,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2022-11-21",106.4017,108.5589,106.3337,108.4714,1175000,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2022-11-28",107.8398,111.0562,106.0519,110.8813,1996200,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2022-12-05",110.3566,110.512,106.9945,107.1013,2340200,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2022-12-12",107.3734,111.0129,105.7058,107.0983,2581400,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2022-12-19",107.517,109.2406,105.7155,107.9552,2167000,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2022-12-26",108.5395,109.1335,107.4488,108.929,1874900,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2023-01-02",109.2504,111.8115,107.8676,110.7111,2783600,{"time":6517,"open":6491,"high":6491,"low":6518,"close":6519,"volume":6520},"2023-01-09",108.0721,109.4062,3290000,{"time":6522,"open":6511,"high":6523,"low":6524,"close":6525,"volume":6526},"2023-01-16",109.971,105.1994,106.4848,6298000,{"time":6528,"open":6529,"high":6530,"low":6531,"close":6532,"volume":6533},"2023-01-23",106.8938,111.607,106.6406,110.7305,4244900,{"time":6535,"open":6532,"high":6536,"low":6537,"close":6538,"volume":6539},"2023-01-30",112.5515,109.9418,110.5358,3180400,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6536,"volume":6545},"2023-02-06",110.4968,112.6781,110.0099,2258600,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6551,"volume":6552},"2023-02-13",113.4669,114.5673,112.4736,113.7591,4500500,{"time":6554,"open":6555,"high":6556,"low":6557,"close":6558,"volume":6559},"2023-02-20",114.1096,114.1291,111.7335,112.4834,2456900,{"time":6561,"open":6562,"high":6563,"low":6564,"close":6565,"volume":6566},"2023-02-27",113.1163,114.801,111.4122,114.6549,3920300,{"time":6568,"open":6569,"high":6570,"low":6511,"close":6571,"volume":6572},"2023-03-06",114.6647,115.0445,110.0684,4202600,{"time":6574,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},"2023-03-13",109.0069,111.8407,106.6016,107.5657,4876100,{"time":6581,"open":6582,"high":6491,"low":6583,"close":6584,"volume":6585},"2023-03-20",108.0428,106.725,108.6189,2855100,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2023-03-27",109.5952,112.6314,108.9021,112.3483,2102400,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"2023-04-03",112.2897,114.3984,111.1768,111.7039,1722500,{"time":6601,"open":6602,"high":6603,"low":6602,"close":6604,"volume":6605},"2023-04-10",111.3134,114.2422,112.2116,2202600,{"time":6607,"open":6591,"high":6608,"low":6609,"close":6610,"volume":6611},"2023-04-17",114.828,112.2702,112.8266,2522100,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2023-04-24",112.8657,113.1,109.0778,111.2549,3216300,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2023-05-01",111.2256,112.6411,106.8617,109.1071,2935400,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2023-05-08",109.3999,110.2884,107.5743,108.2577,1956100,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2023-05-15",108.4628,111.2548,108.3554,109.8978,2089900,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2023-05-22",109.8881,110.4934,105.6999,107.0667,2454300,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2023-05-29",107.2717,110.4641,105.573,110.0052,1978800,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2023-06-05",110.2786,113.4163,108.8533,112.5945,1994400,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2023-06-12",112.6141,114.6099,111.7141,113.3674,2798500,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2023-06-19",112.9859,114.1696,110.7651,111.1858,1930300,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2023-06-26",110.902,114.6294,110.1977,114.1403,1968500,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2023-07-03",113.7685,114.6392,112.7608,113.5239,1187200,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2023-07-10",113.3968,116.5078,113.2891,113.6805,1650700,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2023-07-17",113.4652,115.1675,112.6826,113.8566,3569700,{"time":6704,"open":6705,"high":6706,"low":6707,"close":6708,"volume":6709},"2023-07-24",113.6609,114.5512,109.2683,114.3946,2927400,{"time":6711,"open":6706,"high":6712,"low":6713,"close":6714,"volume":6715},"2023-07-31",115.6371,112.1836,113.1424,1947000,{"time":6717,"open":6718,"high":6719,"low":6718,"close":6720,"volume":6721},"2023-08-07",113.5435,115.7056,114.6881,1884100,{"time":6723,"open":6720,"high":6724,"low":6725,"close":6726,"volume":6727},"2023-08-14",115.0599,110.4716,112.1543,2311800,{"time":6729,"open":6730,"high":6731,"low":6732,"close":6733,"volume":6734},"2023-08-21",112.1934,113.3478,110.0803,111.5869,1927000,{"time":6736,"open":6737,"high":6738,"low":6737,"close":6739,"volume":6740},"2023-08-28",111.6162,114.8055,113.9153,1725600,{"time":6742,"open":6743,"high":6744,"low":6745,"close":6746,"volume":6747},"2023-09-04",113.6902,114.0229,109.3269,109.6987,1501800,{"time":6749,"open":6750,"high":6751,"low":6752,"close":6753,"volume":6754},"2023-09-11",109.3857,109.3955,106.8127,107.4388,3057800,{"time":6756,"open":6757,"high":6758,"low":6759,"close":6760,"volume":6761},"2023-09-18",107.4779,108.4758,103.7995,103.8288,2525000,{"time":6763,"open":6764,"high":6765,"low":6766,"close":6767,"volume":6768},"2023-09-25",103.5353,104.8524,103.2027,103.8916,1905200,{"time":660,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},103.7348,103.9505,100.0191,102.0485,2169600,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2023-10-09",104.9308,108.3622,104.6171,106.5289,5038600,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2023-10-16",107.2446,108.7347,104.7446,104.7838,4600600,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"2023-10-23",104.5289,107.0289,104.3524,105.1465,3260600,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"2023-10-30",105.6563,112.2249,104.8818,111.1955,3260200,{"time":6804,"open":6805,"high":6806,"low":6807,"close":6808,"volume":6809},"2023-11-06",111.6171,111.9994,109.8034,111.7249,2365000,{"time":6811,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},"2023-11-13",112.421,114.8033,112.2543,113.4798,2346100,{"time":6818,"open":6819,"high":6820,"low":6821,"close":6822,"volume":6823},"2023-11-20",113.7151,116.3622,113.6269,116.1661,1401800,{"time":6825,"open":6826,"high":6827,"low":6828,"close":6829,"volume":6830},"2023-11-27",115.7739,119.0877,115.1759,118.9014,1778800,{"time":6832,"open":6833,"high":6834,"low":6835,"close":6836,"volume":6837},"2023-12-04",118.2641,120.019,117.9112,119.8818,1929400,{"time":6839,"open":6840,"high":6841,"low":6840,"close":6842,"volume":6843},"2023-12-11",119.6955,123.6758,122.4602,2118800,{"time":6845,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},"2023-12-18",122.6857,124.4451,121.966,123.8745,1660300,{"time":6852,"open":6853,"high":6854,"low":6855,"close":6856,"volume":6857},"2023-12-25",123.8253,124.996,123.6777,124.5434,1090800,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2024-01-01",123.7368,124.7599,121.2085,121.8283,2052200,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2024-01-08",119.2902,120.7658,118.6409,120.3527,2848600,{"time":6873,"open":6874,"high":6875,"low":6876,"close":6877,"volume":6878},"2024-01-15",119.3295,119.9592,116.9489,119.7329,2415800,{"time":6880,"open":6881,"high":6882,"low":6883,"close":6884,"volume":6885},"2024-01-22",119.9395,122.3497,118.6016,120.0575,3098800,{"time":6887,"open":6888,"high":6889,"low":6890,"close":6891,"volume":6892},"2024-01-29",120.3625,122.0939,119.6739,121.6217,2676200,{"time":6894,"open":6870,"high":6895,"low":6896,"close":6897,"volume":6898},"2024-02-05",123.5007,119.9001,122.635,2087500,{"time":6900,"open":6897,"high":6901,"low":6902,"close":6903,"volume":6904},"2024-02-12",124.4549,121.1102,123.599,2613300,{"time":6906,"open":6907,"high":6908,"low":6909,"close":6910,"volume":6911},"2024-02-19",123.422,124.7009,122.9596,124.3664,1387900,{"time":6913,"open":6914,"high":6915,"low":6916,"close":6917,"volume":6918},"2024-02-26",124.6418,126.5601,123.6482,125.8125,1937600,{"time":6920,"open":6921,"high":6922,"low":6921,"close":6923,"volume":6924},"2024-03-04",125.8322,128.2719,127.0815,1985200,{"time":6926,"open":6927,"high":6927,"low":6928,"close":6929,"volume":6930},"2024-03-11",126.8749,124.0417,125.1435,2426000,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2024-03-18",125.0747,128.7524,124.4647,128.2496,1616000,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2024-03-25",129.2256,130.3888,128.1018,130.0536,1272400,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2024-04-01",130.1226,130.3198,127.5399,129.4819,1905000,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2024-04-08",129.5805,130.0043,125.5191,125.9035,3410800,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2024-04-15",127.5498,127.6385,124.8487,126.1795,2638500,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2024-04-22",126.909,128.7327,125.0557,127.6878,2893300,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":5713},"2024-04-29",127.9145,131.138,127.7272,130.6845,{"time":6980,"open":6981,"high":6982,"low":6983,"close":6984,"volume":6985},"2024-05-06",131.3943,133.8785,130.9112,133.1786,2325100,{"time":6987,"open":6988,"high":6989,"low":6990,"close":6991,"volume":6992},"2024-05-13",133.6616,133.9672,132.2322,133.5729,1887200,{"time":6994,"open":6995,"high":6996,"low":6997,"close":6998,"volume":6999},"2024-05-20",133.8193,134.9431,132.1731,133.6221,1357400,{"time":7001,"open":7002,"high":7003,"low":7004,"close":7005,"volume":7006},"2024-05-27",133.6517,134.2235,130.6648,134.0855,1059900,{"time":7008,"open":7009,"high":7010,"low":7011,"close":7012,"volume":7013},"2024-06-03",134.6868,135.5346,133.5137,134.5291,1146900,{"time":7015,"open":7012,"high":7016,"low":7017,"close":7018,"volume":7019},"2024-06-10",134.6671,129.6186,130.6955,1261700,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2024-06-17",130.3299,132.869,130.1225,132.7603,919600,{"time":7028,"open":7029,"high":7030,"low":7031,"close":7032,"volume":7033},"2024-06-24",132.9381,134.1236,129.7866,130.4584,1673400,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2024-07-01",131.1302,132.0885,129.3519,130.8042,1048900,{"time":7042,"open":7043,"high":7044,"low":7045,"close":7046,"volume":7047},"2024-07-08",131.3475,132.7998,131.0116,131.5056,1252000,{"time":7049,"open":7050,"high":7051,"low":7052,"close":7053,"volume":7054},"2024-07-15",132.5232,136.0502,131.8613,132.2861,1682200,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7060,"volume":7061},"2024-07-22",132.7702,140.5552,132.5627,139.2017,4534800,{"time":7063,"open":7064,"high":7065,"low":7066,"close":7067,"volume":7068},"2024-07-29",139.7648,142.8868,134.2521,135.5364,2222300,{"time":7070,"open":7071,"high":7072,"low":7071,"close":7073,"volume":7074},"2024-08-05",130.9425,138.6584,138.5299,1981600,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7080,"volume":7081},"2024-08-12",139.1721,142.5015,137.6506,142.1458,1347100,{"time":7083,"open":7084,"high":7085,"low":7086,"close":7087,"volume":7088},"2024-08-19",142.462,143.6969,141.0294,143.0646,1009600,{"time":7090,"open":7091,"high":7092,"low":7093,"close":7094,"volume":7095},"2024-08-26",143.3511,146.2655,141.4345,145.9296,1550700,{"time":7097,"open":7098,"high":7099,"low":7100,"close":7101,"volume":7102},"2024-09-02",145.1689,145.5147,138.0162,138.2829,1372300,{"time":7104,"open":7105,"high":7106,"low":7107,"close":7108,"volume":7109},"2024-09-09",139.34,144.3588,137.5716,143.6376,5936100,{"time":7111,"open":7112,"high":7113,"low":7114,"close":7115,"volume":7116},"2024-09-16",144.1513,146.3742,142.8472,146.1075,1225700,{"time":7118,"open":7119,"high":7120,"low":7121,"close":7122,"volume":4067},"2024-09-23",146.4631,148.1723,146.0284,146.9435,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"2024-09-30",147.1612,150.7134,146.2212,150.1988,2600000,{"time":7131,"open":7132,"high":7133,"low":7134,"close":7135,"volume":7136},"2024-10-07",150.1197,151.2971,148.3189,151.2476,1384700,{"time":7138,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},"2024-10-14",151.3664,153.8301,151.0794,153.2266,1461500,{"time":7145,"open":7146,"high":7147,"low":7148,"close":7149,"volume":7150},"2024-10-21",153.9885,154.4535,147.6461,148.0418,2570000,{"time":7152,"open":7134,"high":7153,"low":7154,"close":7155,"volume":7156},"2024-10-28",148.6157,142.8076,143.0154,1827200,{"time":7158,"open":7159,"high":7160,"low":7161,"close":7162,"volume":7163},"2024-11-04",143.3024,155.0373,142.8769,154.1765,2480900,{"time":7165,"open":7166,"high":7167,"low":7168,"close":7169,"volume":7170},"2024-11-11",155.5122,156.3335,147.8439,148.5069,2698600,{"time":7172,"open":7173,"high":7174,"low":7175,"close":7176,"volume":7177},"2024-11-18",149.0511,153.0584,147.9132,152.8802,1914800,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"2024-11-25",153.4344,153.9588,150.6738,153.9291,1273100,{"time":7186,"open":7140,"high":7187,"low":7188,"close":7189,"volume":7190},"2024-12-02",153.8895,149.8525,150.5056,1567100,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"2024-12-09",150.2978,150.3374,145.8255,146.805,1985900,{"time":7199,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},"2024-12-16",146.8347,148.3486,141.7871,145.2007,2188400,{"time":7206,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},"2024-12-23",145.429,147.7908,143.9901,146.4908,928200,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7217,"volume":7218},"2024-12-30",143.9702,145.6572,142.7992,145.0817,1625500,{"time":7220,"open":7221,"high":7221,"low":7222,"close":7214,"volume":7223},"2025-01-06",146.0145,142.7199,2507100,{"time":7225,"open":7226,"high":7227,"low":7226,"close":7228,"volume":7229},"2025-01-13",142.7099,151.006,150.4602,1910700,{"time":7231,"open":7232,"high":7233,"low":7232,"close":7234,"volume":7235},"2025-01-20",152.3556,158.3593,155.5212,3050700,{"time":7237,"open":7238,"high":7239,"low":7240,"close":7241,"volume":7242},"2025-01-27",154.1319,157.2677,152.3159,155.3822,2369400,{"time":7244,"open":7245,"high":7246,"low":7247,"close":7248,"volume":7249},"2025-02-03",153.2983,156.7219,152.9014,155.2533,2561000,{"time":7251,"open":7252,"high":7253,"low":7254,"close":7255,"volume":6709},"2025-02-10",156.0967,156.3547,151.4029,152.3754,{"time":7257,"open":7258,"high":7259,"low":7260,"close":7261,"volume":7262},"2025-02-17",153.7647,154.8861,147.4732,148.2076,3263000,{"time":7264,"open":7265,"high":7266,"low":7267,"close":7268,"volume":7269},"2025-02-24",149.5572,153.7846,147.3343,153.6059,2148600,{"time":7271,"open":7272,"high":7273,"low":7274,"close":7275,"volume":7276},"2025-03-03",154.4792,155.7296,145.3297,148.5946,2400300,{"time":7278,"open":7279,"high":7280,"low":7281,"close":7282,"volume":7283},"2025-03-10",146.084,150.4403,144.9229,150.0831,2216700,{"time":7285,"open":7286,"high":7287,"low":7286,"close":7288,"volume":7289},"2025-03-17",149.8747,156.0067,153.81,2216900,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2025-03-24",155.3407,159.2172,152.0904,152.309,2447200,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2025-03-31",150.5,154.8238,134.2482,134.4967,2850100,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"2025-04-07",130.1331,149.8936,128.3638,148.2138,2856800,{"time":7312,"open":7313,"high":7314,"low":7315,"close":7316,"volume":7317},"2025-04-14",149.9831,150.9274,147.5975,148.6512,1125900,{"time":7319,"open":7320,"high":7321,"low":7322,"close":7323,"volume":7324},"2025-04-21",147.4385,153.9392,142.6176,153.8,1540300,{"time":7326,"open":7327,"high":7328,"low":7329,"close":7330,"volume":7331},"2025-04-28",154.6847,161.5034,152.7365,160.3902,1487900,{"time":7333,"open":7334,"high":7335,"low":7336,"close":7337,"volume":7338},"2025-05-05",159.8335,164.1176,157.5971,162.3483,2166900,{"time":7340,"open":7341,"high":7342,"low":7343,"close":7344,"volume":7345},"2025-05-12",166.4038,171.0159,161.1754,170.9066,2534000,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":7352},"2025-05-19",169.9225,172.9443,167.4276,170.0219,2316300,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2025-05-26",172.497,176.5624,171.9701,176.1747,2920400,{"time":7361,"open":7362,"high":7363,"low":7364,"close":7365,"volume":7366},"2025-06-02",176.7016,181.4429,175.0714,180.8664,2773200,{"time":7368,"open":7369,"high":7370,"low":7371,"close":7372,"volume":7373},"2025-06-09",181.9001,182.1287,174.5446,179.1368,3609400,{"time":7375,"open":7376,"high":7377,"low":7378,"close":7379,"volume":7380},"2025-06-16",180.1536,180.5317,176.6614,179.5268,3076800,{"time":7382,"open":7383,"high":7384,"low":7385,"close":7386,"volume":7387},"2025-06-23",179.5169,187.3868,178.9796,186.6008,4209000,{"time":7389,"open":7390,"high":7391,"low":7392,"close":7393,"volume":7394},"2025-06-30",187.4863,187.8147,182.4918,185.9143,2681700,{"time":7396,"open":7397,"high":7398,"low":7399,"close":7400,"volume":7401},"2025-07-07",186.77,189.1678,183.5563,188.8196,3218400,{"time":7403,"open":7404,"high":7405,"low":7406,"close":7407,"volume":7408},"2025-07-14",189.2971,196.8786,189.138,195.1175,3604000,{"time":7410,"open":7411,"high":7412,"low":7413,"close":7414,"volume":7415},"2025-07-21",195.5155,197.7641,189.1976,197.2666,3453000,{"time":7417,"open":7418,"high":7419,"low":7420,"close":7421,"volume":7422},"2025-07-28",198.8684,198.8784,190.2224,194.7892,2868200,{"time":7424,"open":7425,"high":7426,"low":7427,"close":7428,"volume":7429},"2025-08-04",195.4259,198.7988,193.9634,195.4558,3311100,{"time":7431,"open":7432,"high":7433,"low":7434,"close":7435,"volume":7436},"2025-08-11",195.7145,198.4804,192.8491,194.0927,3017100,{"time":7438,"open":7435,"high":7439,"low":7440,"close":7441,"volume":7442},"2025-08-18",196.6895,190.8492,194.819,2491800,{"time":7444,"open":7445,"high":7446,"low":7447,"close":7448,"volume":7449},"2025-08-25",195.1573,199.734,194.3514,197.4158,2885300,{"time":7451,"open":7452,"high":7453,"low":7454,"close":7455,"volume":7456},"2025-09-01",196.1423,198.57,193.6052,197.1273,1898000,{"time":7458,"open":7459,"high":7460,"low":7461,"close":7462,"volume":7463},"2025-09-08",197.1173,200.5897,193.645,198.4108,2867700,{"time":7465,"open":7466,"high":7467,"low":7462,"close":7468,"volume":7469},"2025-09-15",198.8883,203.8745,203.1255,15534500,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2025-09-22",202.776,206.9403,201.2081,205.4224,3650600,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7482,"volume":7483},"2025-09-29",208.0688,210.9349,203.9444,209.2672,3909700,{"time":7485,"open":7486,"high":7487,"low":7488,"close":7489,"volume":7490},"2025-10-06",210.4556,215.5088,205.6221,205.7619,2983000,{"time":7492,"open":7493,"high":7494,"low":7495,"close":7496,"volume":7497},"2025-10-13",207.5395,212.8424,203.7646,205.6521,2489400,{"time":7499,"open":7500,"high":7501,"low":7500,"close":7502,"volume":7503},"2025-10-20",207.3498,217.8955,216.5673,3316600,{"time":7505,"open":7506,"high":7507,"low":7508,"close":7509,"volume":7510},"2025-10-27",218.285,220.492,213.6712,215.4987,2591900,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"2025-11-03",215.6086,216.0281,203.8345,208.7579,2843900,{"time":7519,"open":7520,"high":7521,"low":7522,"close":7523,"volume":7524},"2025-11-10",210.4056,211.3044,201.5277,205.6621,2314500,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"2025-11-17",205.5222,206.9803,195.4459,197.9625,2939700,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2025-11-24",198.1622,204.9031,197.2235,204.8232,1214900,{"time":7540,"open":7541,"high":7542,"low":7543,"close":7544,"volume":7545},"2025-12-01",203.0156,204.8631,198.8712,202.1368,3031400,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"2025-12-08",202.6062,211.1147,201.5876,209.1274,2702800,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7558,"volume":7559},"2025-12-15",210.1959,214.3703,204.3139,213.6213,2579800,{"time":7561,"open":7562,"high":7563,"low":7564,"close":7565,"volume":7566},"2025-12-22",215.2091,220.6118,214.6099,217.7757,1974400,{"time":7568,"open":7569,"high":7570,"low":7571,"close":7570,"volume":7572},"2025-12-29",217.2064,221.7104,213.3217,1935700,{"time":7574,"open":7575,"high":7576,"low":7577,"close":7578,"volume":7579},"2026-01-05",223.0585,235.6216,222.5293,232.6556,8391100,{"time":7581,"open":7582,"high":7583,"low":7584,"close":7585,"volume":7586},"2026-01-12",233.4445,244.4297,233.2448,243.441,5461500,{"time":7588,"open":7589,"high":7590,"low":7591,"close":7592,"volume":7593},"2026-01-19",241.244,243.8305,233.6842,234.7527,4561300,{"time":7595,"open":7596,"high":7597,"low":7598,"close":7599,"volume":7600},"2026-01-26",234.2634,236.9897,229.6496,232.0664,4303500,{"time":7602,"open":7603,"high":7604,"low":7605,"close":7606,"volume":7607},"2026-02-02",230.6882,235.0623,223.8874,233.6143,5556600,{"time":7609,"open":7610,"high":7611,"low":7612,"close":7613,"volume":7614},"2026-02-09",233.6043,237.9185,229.6796,234.553,3856500,{"time":7616,"open":7617,"high":7618,"low":7591,"close":7619,"volume":7620},"2026-02-16",234.3533,245.8877,243.3212,3436600,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2026-02-23",242.3125,244.6594,236.4105,243.3911,3719900,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2026-03-02",247.4955,250.3117,235.8213,241.8731,10474800,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2026-03-09",240.6348,242.5422,227.2229,229.0305,14855700,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"2026-03-16",230.8081,233.8359,220.1655,222.4039,5638200,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"2026-03-23",226.0813,228.0999,215.4188,215.8884,5815900,{"time":7657,"open":7658,"high":7659,"low":7660,"close":7661,"volume":7662},"2026-03-30",217.1875,225.6616,209.1632,221.7543,4474900,{"time":7664,"open":7665,"high":7666,"low":7667,"close":7668,"volume":7669},"2026-04-06",222.224,234.2256,221.0448,229.4789,3172000,{"time":7671,"open":7672,"high":7673,"low":7674,"close":7675,"volume":7676},"2026-04-13",228.3597,236.494,228.0699,231.7773,3715300,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2026-04-20",231.5674,232.6167,213.9598,215.6486,6086500,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2026-04-27",215.0191,219.6358,211.6714,216.1183,5414700,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2026-05-04",215.8585,226.2012,214.1497,223.3332,4524000,{"time":7699,"open":7696,"high":7700,"low":7701,"close":7702,"volume":7703},"2026-05-11",227.1006,216.528,217.1176,3295000,{"time":7705,"open":7706,"high":7651,"low":7707,"close":7708,"volume":7709},"2026-05-18",218.5566,216.3381,225.2119,3635900,{"time":7711,"open":7712,"high":7713,"low":7714,"close":7715,"volume":7716},"2026-05-25",227.8101,235.9743,227.4503,235.2748,4748300,{"time":7718,"open":7719,"high":7720,"low":7721,"close":7722,"volume":7723},"2026-06-01",231.6774,232.8266,224.6923,229.289,4950400,{"time":7725,"open":7726,"high":7727,"low":7728,"close":7729,"volume":7730},"2026-06-08",230.2783,237.3434,224.3425,233.626,3967900,{"time":7732,"open":7733,"high":7734,"low":7733,"close":7735,"volume":7736},"2026-06-15",236.76,246,238.99,3004500,{"time":7738,"open":7739,"high":7740,"low":7741,"close":7742,"volume":7743},"2026-06-22",238.78,241.99,232.32,236.78,3751100,{"time":7745,"open":7746,"high":7747,"low":7748,"close":7749,"volume":7750},"2026-06-29",238.3,250.51,238.01,248.19,2760400,{"time":7752,"open":7753,"high":7754,"low":7755,"close":7756,"volume":7757},"2026-07-06",249.06,251.49,235.65,239.06,3322100,{"time":7759,"open":7760,"high":7760,"low":7761,"close":7762,"volume":7763},"2026-07-13",238.77,229.11,230.73,2925100,{"time":7765,"open":7766,"high":7767,"low":7768,"close":7769,"volume":7770},"2026-07-20",232.26,242.47,226.6,240.14,3484900,{"time":7772,"open":7773,"high":7774,"low":7775,"close":7776,"volume":7777},"2026-07-27",242.42,246.4,232.11,239.66,3912100,{"time":11,"open":7779,"high":7780,"low":7781,"close":12,"volume":7782},241.94,249.46,240.49,730524,"Supabase",[7785,7790,7793,7796,7799,7802,7805,7808,7811,7814,7817,7820,7822,7825,7828,7831,7834,7837,7840,7843,7846,7849,7851,7854,7857,7860,7863,7866,7869,7872,7875,7878,7881,7884,7887,7890,7893,7896,7899,7902,7905,7908,7911,7914,7917,7920,7923,7926,7929,7932,7935,7938,7941,7944,7947,7950,7953,7956,7959,7962,7965,7968,7971,7974,7977,7980,7983,7986,7989,7992,7995,7998,8001,8004,8007,8010,8013,8016,8019,8022,8025,8028,8030,8033,8036,8039,8042,8045,8048,8051,8054,8057,8060,8063,8066,8069,8072,8074,8077,8080,8083,8086,8089,8092,8095,8098,8101,8104,8107,8110,8113],{"date":53,"price":7786,"returns":7787,"isSignal":709,"signalType":7789},21.61,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},null,"STATISTICAL",{"date":2512,"price":7791,"returns":7792,"isSignal":9},23.42,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2518,"price":7794,"returns":7795,"isSignal":9},22.5,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2525,"price":7797,"returns":7798,"isSignal":9},21.58,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":550,"price":7800,"returns":7801,"isSignal":9},20.83,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2537,"price":7803,"returns":7804,"isSignal":9},20.28,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2544,"price":7806,"returns":7807,"isSignal":9},20.1,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2550,"price":7809,"returns":7810,"isSignal":9},20.31,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2556,"price":7812,"returns":7813,"isSignal":9},20.48,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2562,"price":7815,"returns":7816,"isSignal":9},20.43,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2569,"price":7818,"returns":7819,"isSignal":9},20.51,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":2616,"price":555,"returns":7821,"isSignal":9},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":75,"price":7823,"returns":7824,"isSignal":709,"signalType":7789},50.33,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":3911,"price":7826,"returns":7827,"isSignal":9},49.82,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":3930,"price":7829,"returns":7830,"isSignal":9},48.35,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":3936,"price":7832,"returns":7833,"isSignal":9},47.98,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":3942,"price":7835,"returns":7836,"isSignal":9},48.28,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4028,"price":7838,"returns":7839,"isSignal":9},50.05,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4035,"price":7841,"returns":7842,"isSignal":9},49.38,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4042,"price":7844,"returns":7845,"isSignal":9},48.78,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4049,"price":7847,"returns":7848,"isSignal":9},47.95,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4056,"price":654,"returns":7850,"isSignal":9},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":570,"price":7852,"returns":7853,"isSignal":9},46.29,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4069,"price":7855,"returns":7856,"isSignal":9},46.21,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4076,"price":7858,"returns":7859,"isSignal":9},46.52,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4083,"price":7861,"returns":7862,"isSignal":9},46.96,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4090,"price":7864,"returns":7865,"isSignal":9},47.57,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":4097,"price":7867,"returns":7868,"isSignal":9},48.82,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":98,"price":7870,"returns":7871,"isSignal":709,"signalType":7789},84.64,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":120,"price":7873,"returns":7874,"isSignal":709,"signalType":7789},80.53,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":142,"price":7876,"returns":7877,"isSignal":709,"signalType":7789},78.8,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":599,"price":7879,"returns":7880,"isSignal":9},77.15,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5100,"price":7882,"returns":7883,"isSignal":9},77.13,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5107,"price":7885,"returns":7886,"isSignal":9},77.52,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5114,"price":7888,"returns":7889,"isSignal":9},79.37,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5504,"price":7891,"returns":7892,"isSignal":9},101.96,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":162,"price":7894,"returns":7895,"isSignal":709,"signalType":7789},98.55,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":182,"price":7897,"returns":7898,"isSignal":709,"signalType":7789},90.99,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":201,"price":7900,"returns":7901,"isSignal":709,"signalType":7789},79.42,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":10,"price":7903,"returns":7904,"isSignal":709,"signalType":7789},70.36,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":623,"price":7906,"returns":7907,"isSignal":9},64.74,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":641,"price":7909,"returns":7910,"isSignal":9},61.3,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5546,"price":7912,"returns":7913,"isSignal":9},61.35,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5553,"price":7915,"returns":7916,"isSignal":9},63.74,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5560,"price":7918,"returns":7919,"isSignal":9},63.87,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5567,"price":7921,"returns":7922,"isSignal":9},65.22,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5574,"price":7924,"returns":7925,"isSignal":9},63.95,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5581,"price":7927,"returns":7928,"isSignal":9},63.49,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5587,"price":7930,"returns":7931,"isSignal":9},64.85,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5593,"price":7933,"returns":7934,"isSignal":9},67.91,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5600,"price":7936,"returns":7937,"isSignal":9},69.29,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5606,"price":7939,"returns":7940,"isSignal":9},71.69,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5613,"price":7942,"returns":7943,"isSignal":9},72.16,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5620,"price":7945,"returns":7946,"isSignal":9},72.03,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5627,"price":7948,"returns":7949,"isSignal":9},69.59,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5634,"price":7951,"returns":7952,"isSignal":9},68.99,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5641,"price":7954,"returns":7955,"isSignal":9},68.56,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5648,"price":7957,"returns":7958,"isSignal":9},68.43,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5654,"price":7960,"returns":7961,"isSignal":9},68.61,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5661,"price":7963,"returns":7964,"isSignal":9},69.76,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5667,"price":7966,"returns":7967,"isSignal":9},69.8,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5674,"price":7969,"returns":7970,"isSignal":9},70.33,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5681,"price":7972,"returns":7973,"isSignal":9},71.18,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5688,"price":7975,"returns":7976,"isSignal":9},70.92,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5694,"price":7978,"returns":7979,"isSignal":9},70.43,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5701,"price":7981,"returns":7982,"isSignal":9},69.99,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5708,"price":7984,"returns":7985,"isSignal":9},69.28,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5715,"price":7987,"returns":7988,"isSignal":9},69.1,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5722,"price":7990,"returns":7991,"isSignal":9},69.35,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5729,"price":7993,"returns":7994,"isSignal":9},69.34,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5736,"price":7996,"returns":7997,"isSignal":9},68.71,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5743,"price":7999,"returns":8000,"isSignal":9},68.7,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5750,"price":8002,"returns":8003,"isSignal":9},69.93,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5757,"price":8005,"returns":8006,"isSignal":9},71.29,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5764,"price":8008,"returns":8009,"isSignal":9},73.33,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5770,"price":8011,"returns":8012,"isSignal":9},76.85,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5777,"price":8014,"returns":8015,"isSignal":9},79.45,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5784,"price":8017,"returns":8018,"isSignal":9},80.31,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5791,"price":8020,"returns":8021,"isSignal":9},80.87,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5798,"price":8023,"returns":8024,"isSignal":9},80.9,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5805,"price":8026,"returns":8027,"isSignal":9},80.37,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5812,"price":213,"returns":8029,"isSignal":9},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5819,"price":8031,"returns":8032,"isSignal":9},80.02,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5826,"price":8034,"returns":8035,"isSignal":9},79.16,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5833,"price":8037,"returns":8038,"isSignal":9},79.34,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5853,"price":8040,"returns":8041,"isSignal":9},81.21,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":5860,"price":8043,"returns":8044,"isSignal":9},82.73,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6276,"price":8046,"returns":8047,"isSignal":9},89.77,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6282,"price":8049,"returns":8050,"isSignal":9},87.01,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6289,"price":8052,"returns":8053,"isSignal":9},86.1,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6309,"price":8055,"returns":8056,"isSignal":9},85.07,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6316,"price":8058,"returns":8059,"isSignal":9},85.42,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6323,"price":8061,"returns":8062,"isSignal":9},84.91,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6330,"price":8064,"returns":8065,"isSignal":9},84.15,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6337,"price":8067,"returns":8068,"isSignal":9},83.59,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6344,"price":8070,"returns":8071,"isSignal":9},84.6,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6351,"price":497,"returns":8073,"isSignal":9},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6386,"price":8075,"returns":8076,"isSignal":9},89.71,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6393,"price":8078,"returns":8079,"isSignal":9},89.49,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6400,"price":8081,"returns":8082,"isSignal":9},87.91,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6407,"price":8084,"returns":8085,"isSignal":9},85.78,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6413,"price":8087,"returns":8088,"isSignal":9},83.46,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6420,"price":8090,"returns":8091,"isSignal":9},82.61,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6427,"price":8093,"returns":8094,"isSignal":9},81.01,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6434,"price":8096,"returns":8097,"isSignal":9},81.67,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6440,"price":8099,"returns":8100,"isSignal":9},84.08,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6756,"price":8102,"returns":8103,"isSignal":9},96.7,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6763,"price":8105,"returns":8106,"isSignal":9},95.27,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":660,"price":8108,"returns":8109,"isSignal":9},93.13,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":6790,"price":8111,"returns":8112,"isSignal":9},92.34,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":7305,"price":8114,"returns":8115,"isSignal":9},138.31,{"1m":7788,"3m":7788,"6m":7788,"1y":7788},[8117,8120,8122,8124,8126,8128,8130,8132,8134,8136,8138,8140,8142,8144,8146,8148,8150,8152,8154,8156,8158,8160,8162],{"date":299,"price":1306,"returns":8118,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},"OSCILLATOR",{"date":316,"price":1459,"returns":8121,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":333,"price":1465,"returns":8123,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":351,"price":1471,"returns":8125,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":368,"price":1556,"returns":8127,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":386,"price":1561,"returns":8129,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":402,"price":1567,"returns":8131,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":418,"price":1579,"returns":8133,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":435,"price":1585,"returns":8135,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":452,"price":1591,"returns":8137,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":471,"price":1596,"returns":8139,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":491,"price":1686,"returns":8141,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":511,"price":1692,"returns":8143,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":531,"price":1698,"returns":8145,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":550,"price":2533,"returns":8147,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":570,"price":4065,"returns":8149,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":120,"price":5084,"returns":8151,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":142,"price":5090,"returns":8153,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":599,"price":5096,"returns":8155,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":10,"price":5531,"returns":8157,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":623,"price":5537,"returns":8159,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":641,"price":5541,"returns":8161,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},{"date":660,"price":6772,"returns":8163,"isSignal":709,"signalType":8119},{"1m":7788,"3m":7788,"6m":7788,"1y":7788},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]