[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frDL2UQ53pCIANfzTxilHWC0l6Hf2UarP43kMVbZXEu0":3,"$fU-IIJWnNbiqgPFH6FWH0c9NwBGycUGMCQxRvS5O2DTs":1538},{"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":51,"signals":55,"strategies":366,"isLive":1377},"IGV","iShares Expanded Tech-Software Sector ETF","소프트웨어","정상",1,false,"2022-05-09","2026-08-03",100.94,6.72,16,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},1.3,-0.7,38,9.3,2.8,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},5,4.3,63,14.7,7.2,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},11.8,9.6,69,22.8,16.4,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},25.8,34.3,81,36.9,38.5,{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},44.8,43.7,94,59.8,70.3,{"avg":47,"median":48,"positiveRate":43,"samples":14,"avgMaxReturn":49,"avgPeakWeeks":50},53.7,50.1,84.8,85.4,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},0,{"active":9},[56,75,95,113,130,149,170,191,211,231,252,271,293,309,328,346],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":70,"partial":74},"2008-01-21",8.94,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},-1.5,3.69,2.69,-34.24,-10.51,-1.89,{"1m":67,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},3.32,5.28,12.68,{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},2,13,18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":76,"price":77,"returns":78,"maxReturns":85,"peakWeeks":90,"partial":94},"2008-09-29",7.69,{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},-14.39,-16.44,-11.14,6.52,22.48,31.54,{"1m":86,"3m":86,"6m":86,"1y":87,"18m":88,"2y":89},1.57,10.83,25.3,76.77,{"1m":71,"3m":71,"6m":71,"1y":91,"18m":92,"2y":93},52,77,83,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":96,"price":97,"returns":98,"maxReturns":105,"peakWeeks":109,"partial":112},"2008-10-06",6.62,{"1m":99,"3m":100,"6m":101,"1y":102,"18m":103,"2y":104},-4.01,-6.48,4.22,30.85,45.44,51.66,{"1m":106,"3m":106,"6m":106,"1y":107,"18m":103,"2y":108},17.85,30.97,105.1,{"1m":8,"3m":8,"6m":8,"1y":91,"18m":110,"2y":111},78,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":114,"price":115,"returns":116,"maxReturns":123,"peakWeeks":128,"partial":129},"2008-10-13",6.8,{"1m":117,"3m":118,"6m":119,"1y":120,"18m":121,"2y":122},-11.07,-11.38,0.91,29.04,42.01,51.48,{"1m":124,"3m":124,"6m":124,"1y":125,"18m":126,"2y":127},4.62,29.61,43.47,99.66,{"1m":8,"3m":8,"6m":8,"1y":91,"18m":110,"2y":37},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":131,"price":132,"returns":133,"maxReturns":140,"peakWeeks":145,"partial":148},"2008-10-20",6.12,{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},-9.65,-3.9,14.92,42.53,61.73,69.82,{"1m":141,"3m":141,"6m":142,"1y":143,"18m":138,"2y":144},12.38,15.74,45.32,122.15,{"1m":71,"3m":71,"6m":146,"1y":91,"18m":110,"2y":147},26,80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":150,"price":151,"returns":152,"maxReturns":159,"peakWeeks":164,"partial":169},"2008-11-10",6.05,{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},-2.05,1.25,15.52,45.7,53.4,76.81,{"1m":23,"3m":160,"6m":161,"1y":162,"18m":163,"2y":163},8.11,19.92,46.86,124.5,{"1m":165,"3m":166,"6m":167,"1y":168,"18m":92,"2y":92},4,8,25,49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":171,"price":172,"returns":173,"maxReturns":180,"peakWeeks":186,"partial":190},"2008-11-17",5.53,{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},10.71,4.88,26.8,56.48,60.13,94.2,{"1m":181,"3m":182,"6m":183,"1y":184,"18m":185,"2y":185},15,18.4,31.4,61.64,145.87,{"1m":187,"3m":188,"6m":146,"1y":91,"18m":189,"2y":189},3,7,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":192,"price":193,"returns":194,"maxReturns":201,"peakWeeks":207,"partial":210},"2010-05-03",8.82,{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},-0.4,5.61,22.84,38.59,33.44,39.75,{"1m":202,"3m":202,"6m":203,"1y":204,"18m":205,"2y":206},9.53,23.76,42.38,44.33,46.99,{"1m":8,"3m":8,"6m":146,"1y":91,"18m":208,"2y":209},61,100,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":212,"price":213,"returns":214,"maxReturns":221,"peakWeeks":227,"partial":230},"2016-02-01",17.07,{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},10.67,15.07,28.89,37.74,64.5,93.23,{"1m":222,"3m":223,"6m":217,"1y":224,"18m":225,"2y":226},11.35,20.49,37.95,69.31,98.96,{"1m":165,"3m":228,"6m":146,"1y":91,"18m":92,"2y":229},11,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":232,"price":233,"returns":234,"maxReturns":241,"peakWeeks":248,"partial":251},"2016-02-08",16.88,{"1m":235,"3m":236,"6m":237,"1y":238,"18m":239,"2y":240},13.28,19.01,31.01,42.66,63.48,87.09,{"1m":242,"3m":243,"6m":244,"1y":245,"18m":246,"2y":247},13.48,21.88,31.43,42.86,71.26,101.25,{"1m":165,"3m":249,"6m":146,"1y":91,"18m":189,"2y":250},10,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":253,"price":254,"returns":255,"maxReturns":262,"peakWeeks":268,"partial":270},"2020-03-09",41.87,{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},4.96,26.66,41.71,65.05,99.41,48.64,{"1m":82,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},32.64,60.96,85.96,104.8,114.3,{"1m":165,"3m":72,"6m":167,"1y":168,"18m":92,"2y":269},87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":272,"price":273,"returns":274,"maxReturns":281,"peakWeeks":288,"partial":292},"2020-03-16",37.77,{"1m":275,"3m":276,"6m":277,"1y":278,"18m":279,"2y":280},24.24,47.43,57.56,78.38,120.77,79.98,{"1m":282,"3m":283,"6m":284,"1y":285,"18m":286,"2y":287},24.36,49.38,78.43,106.14,127.03,137.56,{"1m":165,"3m":72,"6m":289,"1y":290,"18m":189,"2y":291},24,48,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":294,"price":295,"returns":296,"maxReturns":303,"peakWeeks":307,"partial":308},"2022-01-24",68.38,{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},-0.98,-12.3,-13.65,-17.49,5.11,23.78,{"1m":304,"3m":304,"6m":304,"1y":304,"18m":305,"2y":306},7.36,8.65,25.38,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":92,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":310,"price":311,"returns":312,"maxReturns":319,"peakWeeks":324,"partial":327},"2022-02-21",67.72,{"1m":313,"3m":314,"6m":315,"1y":316,"18m":317,"2y":318},-0.17,-13.89,-14.97,-17.81,2.13,25.03,{"1m":320,"3m":321,"6m":321,"1y":321,"18m":322,"2y":323},2.6,4.97,9.72,31.14,{"1m":165,"3m":23,"6m":23,"1y":23,"18m":325,"2y":326},73,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":329,"price":330,"returns":331,"maxReturns":337,"peakWeeks":343,"partial":345},"2022-05-02",57.01,{"1m":332,"3m":304,"6m":333,"1y":334,"18m":335,"2y":336},2.99,-15.21,2.83,22.69,41.82,{"1m":338,"3m":339,"6m":340,"1y":340,"18m":341,"2y":342},5.6,7.77,11.51,30.32,55.76,{"1m":165,"3m":72,"6m":181,"1y":181,"18m":25,"2y":344},92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":347,"returns":348,"maxReturns":355,"peakWeeks":361,"partial":365},55.93,{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":354},-1.17,12.74,-2.9,6.27,30.23,45.49,{"1m":356,"3m":357,"6m":358,"1y":358,"18m":359,"2y":360},7.64,13.46,13.66,32.83,58.76,{"1m":187,"3m":72,"6m":362,"1y":362,"18m":363,"2y":364},14,62,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"statistical":367,"oscillator":458},{"name":368,"marker":369,"events":370,"summary":451},"Signal A","노란색 A",[371,376,381,386,391,396,401,406,411,416,421,426,431,436,441,446],{"date":57,"price":58,"returns":372,"maxReturns":373,"peakWeeks":374,"partial":375},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":76,"price":77,"returns":377,"maxReturns":378,"peakWeeks":379,"partial":380},{"1m":79,"3m":80,"6m":81,"1y":82,"18m":83,"2y":84},{"1m":86,"3m":86,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":71,"3m":71,"6m":71,"1y":91,"18m":92,"2y":93},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":96,"price":97,"returns":382,"maxReturns":383,"peakWeeks":384,"partial":385},{"1m":99,"3m":100,"6m":101,"1y":102,"18m":103,"2y":104},{"1m":106,"3m":106,"6m":106,"1y":107,"18m":103,"2y":108},{"1m":8,"3m":8,"6m":8,"1y":91,"18m":110,"2y":111},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":114,"price":115,"returns":387,"maxReturns":388,"peakWeeks":389,"partial":390},{"1m":117,"3m":118,"6m":119,"1y":120,"18m":121,"2y":122},{"1m":124,"3m":124,"6m":124,"1y":125,"18m":126,"2y":127},{"1m":8,"3m":8,"6m":8,"1y":91,"18m":110,"2y":37},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":131,"price":132,"returns":392,"maxReturns":393,"peakWeeks":394,"partial":395},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":141,"3m":141,"6m":142,"1y":143,"18m":138,"2y":144},{"1m":71,"3m":71,"6m":146,"1y":91,"18m":110,"2y":147},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":150,"price":151,"returns":397,"maxReturns":398,"peakWeeks":399,"partial":400},{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},{"1m":23,"3m":160,"6m":161,"1y":162,"18m":163,"2y":163},{"1m":165,"3m":166,"6m":167,"1y":168,"18m":92,"2y":92},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":171,"price":172,"returns":402,"maxReturns":403,"peakWeeks":404,"partial":405},{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":181,"3m":182,"6m":183,"1y":184,"18m":185,"2y":185},{"1m":187,"3m":188,"6m":146,"1y":91,"18m":189,"2y":189},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":192,"price":193,"returns":407,"maxReturns":408,"peakWeeks":409,"partial":410},{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":202,"3m":202,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":8,"3m":8,"6m":146,"1y":91,"18m":208,"2y":209},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":212,"price":213,"returns":412,"maxReturns":413,"peakWeeks":414,"partial":415},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},{"1m":222,"3m":223,"6m":217,"1y":224,"18m":225,"2y":226},{"1m":165,"3m":228,"6m":146,"1y":91,"18m":92,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":232,"price":233,"returns":417,"maxReturns":418,"peakWeeks":419,"partial":420},{"1m":235,"3m":236,"6m":237,"1y":238,"18m":239,"2y":240},{"1m":242,"3m":243,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":165,"3m":249,"6m":146,"1y":91,"18m":189,"2y":250},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":253,"price":254,"returns":422,"maxReturns":423,"peakWeeks":424,"partial":425},{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},{"1m":82,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":165,"3m":72,"6m":167,"1y":168,"18m":92,"2y":269},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":272,"price":273,"returns":427,"maxReturns":428,"peakWeeks":429,"partial":430},{"1m":275,"3m":276,"6m":277,"1y":278,"18m":279,"2y":280},{"1m":282,"3m":283,"6m":284,"1y":285,"18m":286,"2y":287},{"1m":165,"3m":72,"6m":289,"1y":290,"18m":189,"2y":291},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":294,"price":295,"returns":432,"maxReturns":433,"peakWeeks":434,"partial":435},{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},{"1m":304,"3m":304,"6m":304,"1y":304,"18m":305,"2y":306},{"1m":71,"3m":71,"6m":71,"1y":71,"18m":92,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":310,"price":311,"returns":437,"maxReturns":438,"peakWeeks":439,"partial":440},{"1m":313,"3m":314,"6m":315,"1y":316,"18m":317,"2y":318},{"1m":320,"3m":321,"6m":321,"1y":321,"18m":322,"2y":323},{"1m":165,"3m":23,"6m":23,"1y":23,"18m":325,"2y":326},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":329,"price":330,"returns":442,"maxReturns":443,"peakWeeks":444,"partial":445},{"1m":332,"3m":304,"6m":333,"1y":334,"18m":335,"2y":336},{"1m":338,"3m":339,"6m":340,"1y":340,"18m":341,"2y":342},{"1m":165,"3m":72,"6m":181,"1y":181,"18m":25,"2y":344},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":347,"returns":447,"maxReturns":448,"peakWeeks":449,"partial":450},{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":354},{"1m":356,"3m":357,"6m":358,"1y":358,"18m":359,"2y":360},{"1m":187,"3m":72,"6m":362,"1y":362,"18m":363,"2y":364},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":452,"3m":453,"6m":454,"1y":455,"18m":456,"2y":457},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":43,"samples":14,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":459,"marker":460,"events":461,"summary":1511},"Signal B","보라색 B",[462,478,494,510,527,543,559,577,597,617,635,654,673,693,715,734,752,771,791,809,825,839,855,872,889,906,923,940,955,972,988,993,998,1003,1020,1038,1043,1048,1066,1083,1102,1122,1127,1132,1151,1170,1188,1203,1217,1222,1237,1251,1256,1273,1288,1303,1308,1313,1329,1345,1363,1378,1393,1405,1418,1430,1443,1456,1465,1477,1488,1499],{"date":463,"price":464,"returns":465,"maxReturns":472,"peakWeeks":475,"partial":477},"2002-04-08",6.89,{"1m":466,"3m":467,"6m":468,"1y":469,"18m":470,"2y":471},-14.46,-30.85,-38.92,-30.07,-0.45,8.32,{"1m":473,"3m":473,"6m":473,"1y":473,"18m":473,"2y":474},4.89,14.74,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":476},93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":479,"price":480,"returns":481,"maxReturns":488,"peakWeeks":492,"partial":493},"2002-04-22",6.18,{"1m":482,"3m":483,"6m":484,"1y":485,"18m":486,"2y":487},-2.99,-29.47,-23.8,-16.45,9.03,22.9,{"1m":489,"3m":489,"6m":489,"1y":489,"18m":490,"2y":491},6.39,15.57,28.04,{"1m":187,"3m":187,"6m":187,"1y":187,"18m":92,"2y":364},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":495,"price":496,"returns":497,"maxReturns":503,"peakWeeks":507,"partial":509},"2002-04-29",5.86,{"1m":498,"3m":499,"6m":500,"1y":501,"18m":161,"2y":502},-0.92,-28.06,-16.4,-4.6,19.45,{"1m":504,"3m":504,"6m":504,"1y":504,"18m":505,"2y":506},12.23,21.92,35.06,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":189,"2y":508},90,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":511,"price":512,"returns":513,"maxReturns":520,"peakWeeks":524,"partial":526},"2002-05-06",5.9,{"1m":514,"3m":515,"6m":516,"1y":517,"18m":518,"2y":519},-4.44,-24.35,-16.81,-5.81,22.52,20.63,{"1m":521,"3m":521,"6m":521,"1y":521,"18m":522,"2y":523},11.46,24.02,34.14,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":110,"2y":525},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":528,"price":529,"returns":530,"maxReturns":536,"peakWeeks":540,"partial":542},"2002-05-13",6.44,{"1m":531,"3m":532,"6m":533,"1y":534,"18m":193,"2y":535},-15.25,-27.59,-18.68,-11.27,8.52,{"1m":537,"3m":537,"6m":537,"1y":537,"18m":538,"2y":539},-2.09,13.6,22.87,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":92,"2y":541},88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":544,"price":545,"returns":546,"maxReturns":553,"peakWeeks":557,"partial":558},"2002-05-20",5.99,{"1m":547,"3m":548,"6m":549,"1y":550,"18m":551,"2y":552},-14.74,-18.01,-7.39,-6.39,11.85,14.77,{"1m":554,"3m":554,"6m":554,"1y":554,"18m":555,"2y":556},0.19,22.03,31.99,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":189,"2y":269},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":560,"price":561,"returns":562,"maxReturns":569,"peakWeeks":574,"partial":576},"2002-05-27",5.8,{"1m":563,"3m":564,"6m":565,"1y":566,"18m":567,"2y":568},-8.95,-23.02,-3.51,2.75,20.43,22.89,{"1m":570,"3m":570,"6m":570,"1y":571,"18m":572,"2y":573},0.33,3.48,26.04,36.32,{"1m":8,"3m":8,"6m":8,"1y":91,"18m":575,"2y":291},75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":578,"price":579,"returns":580,"maxReturns":587,"peakWeeks":593,"partial":596},"2002-06-03",5.63,{"1m":581,"3m":582,"6m":583,"1y":584,"18m":585,"2y":586},-5.4,-19.09,-8.26,11.41,22.54,26.71,{"1m":588,"3m":588,"6m":589,"1y":590,"18m":591,"2y":592},2.63,3.59,15.85,29.78,40.37,{"1m":8,"3m":8,"6m":146,"1y":91,"18m":594,"2y":595},74,85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":598,"price":599,"returns":600,"maxReturns":607,"peakWeeks":613,"partial":616},"2002-06-10",5.46,{"1m":601,"3m":602,"6m":603,"1y":604,"18m":605,"2y":606},-12.63,-16.58,-10.55,12.17,28.92,32.35,{"1m":608,"3m":608,"6m":609,"1y":610,"18m":611,"2y":612},5.75,6.98,19.65,34.04,44.97,{"1m":8,"3m":8,"6m":167,"1y":614,"18m":325,"2y":615},51,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":618,"price":301,"returns":619,"maxReturns":625,"peakWeeks":631,"partial":634},"2002-06-17",{"1m":620,"3m":533,"6m":621,"1y":622,"18m":623,"2y":624},-11.49,-3.09,20.53,39.51,37.85,{"1m":626,"3m":626,"6m":627,"1y":628,"18m":629,"2y":630},4.59,14.24,27.76,43.12,54.8,{"1m":8,"3m":8,"6m":289,"1y":632,"18m":633,"2y":93},50,72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":636,"price":68,"returns":637,"maxReturns":644,"peakWeeks":650,"partial":653},"2002-06-24",{"1m":638,"3m":639,"6m":640,"1y":641,"18m":642,"2y":643},-17.52,-22.59,-5.87,14.75,37.81,36.5,{"1m":645,"3m":645,"6m":646,"1y":647,"18m":648,"2y":649},1.09,10.49,23.57,38.43,49.73,{"1m":71,"3m":71,"6m":651,"1y":168,"18m":652,"2y":111},23,71,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":655,"price":656,"returns":657,"maxReturns":664,"peakWeeks":670,"partial":672},"2002-07-01",5.33,{"1m":658,"3m":659,"6m":660,"1y":661,"18m":662,"2y":663},-20.97,-27.8,-5.23,14.62,37,32.89,{"1m":665,"3m":665,"6m":666,"1y":667,"18m":668,"2y":669},0.18,9.5,22.46,38.48,48.38,{"1m":8,"3m":8,"6m":671,"1y":290,"18m":110,"2y":37},22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":674,"price":675,"returns":676,"maxReturns":683,"peakWeeks":689,"partial":692},"2002-07-08",4.77,{"1m":677,"3m":678,"6m":679,"1y":680,"18m":681,"2y":682},-6.42,-11.67,16.55,32.01,58.9,39.12,{"1m":684,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},7.19,22.45,36.94,61.89,65.92,{"1m":8,"3m":8,"6m":690,"1y":691,"18m":110,"2y":147},21,47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":694,"price":695,"returns":696,"maxReturns":703,"peakWeeks":710,"partial":714},"2002-07-15",4.52,{"1m":697,"3m":698,"6m":699,"1y":700,"18m":701,"2y":702},3.06,1.23,13.49,32.98,72.34,41.02,{"1m":704,"3m":705,"6m":706,"1y":707,"18m":708,"2y":709},4.68,12.42,29.06,44.34,72.94,74.89,{"1m":71,"3m":23,"6m":711,"1y":712,"18m":110,"2y":713},20,46,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":716,"price":717,"returns":718,"maxReturns":725,"peakWeeks":730,"partial":733},"2002-07-22",4.36,{"1m":719,"3m":720,"6m":721,"1y":722,"18m":723,"2y":724},12.77,8.04,16.61,40.42,77.69,43.86,{"1m":726,"3m":726,"6m":727,"1y":728,"18m":729,"2y":729},16.7,33.97,49.82,81.54,{"1m":165,"3m":165,"6m":731,"1y":732,"18m":110,"2y":110},19,45,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":735,"price":736,"returns":737,"maxReturns":744,"peakWeeks":749,"partial":751},"2002-07-29",4.21,{"1m":738,"3m":739,"6m":740,"1y":741,"18m":742,"2y":743},6.03,16.22,18.77,43.26,77.07,54.64,{"1m":745,"3m":745,"6m":746,"1y":747,"18m":748,"2y":748},20.69,38.56,54.96,87.76,{"1m":187,"3m":187,"6m":73,"1y":750,"18m":92,"2y":92},44,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":753,"price":754,"returns":755,"maxReturns":762,"peakWeeks":767,"partial":770},"2002-08-05",4.46,{"1m":756,"3m":757,"6m":758,"1y":759,"18m":760,"2y":761},2.2,9.97,7.51,31.41,67.73,37.19,{"1m":763,"3m":764,"6m":102,"1y":765,"18m":766,"2y":766},13.98,17.99,46.33,77.31,{"1m":71,"3m":72,"6m":768,"1y":769,"18m":189,"2y":189},17,43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":772,"price":773,"returns":774,"maxReturns":781,"peakWeeks":787,"partial":790},"2002-08-12",4.66,{"1m":775,"3m":776,"6m":777,"1y":778,"18m":779,"2y":780},-2.35,12.3,4.67,30.88,61.02,29.6,{"1m":782,"3m":783,"6m":784,"1y":785,"18m":786,"2y":786},9.08,12.92,25.23,40.05,69.7,{"1m":8,"3m":788,"6m":14,"1y":789,"18m":575,"2y":575},12,42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":792,"price":793,"returns":794,"maxReturns":801,"peakWeeks":805,"partial":808},"2002-09-30",3.85,{"1m":795,"3m":796,"6m":797,"1y":798,"18m":799,"2y":800},27.2,31.25,28.3,77.1,96.15,79.85,{"1m":795,"3m":802,"6m":802,"1y":803,"18m":804,"2y":804},51.65,82.25,105.5,{"1m":165,"3m":806,"6m":806,"1y":290,"18m":807,"2y":807},9,68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":810,"price":736,"returns":811,"maxReturns":818,"peakWeeks":822,"partial":824},"2002-10-07",{"1m":812,"3m":813,"6m":814,"1y":815,"18m":816,"2y":817},16.5,31.95,14.49,62.98,77.33,63.8,{"1m":167,"3m":819,"6m":819,"1y":820,"18m":821,"2y":821},38.62,68.19,87.84,{"1m":165,"3m":166,"6m":166,"1y":91,"18m":823,"2y":823},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":826,"price":827,"returns":828,"maxReturns":833,"peakWeeks":837,"partial":838},"2004-07-26",6.51,{"1m":65,"3m":141,"6m":829,"1y":830,"18m":831,"2y":832},15.82,20.11,24.82,11.59,{"1m":834,"3m":835,"6m":836,"1y":836,"18m":836,"2y":836},-0.59,13.29,28.36,{"1m":8,"3m":72,"6m":711,"1y":711,"18m":711,"2y":711},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":840,"price":841,"returns":842,"maxReturns":849,"peakWeeks":853,"partial":854},"2004-08-09",6.04,{"1m":843,"3m":844,"6m":845,"1y":846,"18m":847,"2y":848},9.14,27.11,26.95,27.69,31.29,21.58,{"1m":850,"3m":851,"6m":852,"1y":852,"18m":852,"2y":852},9.46,27.68,38.42,{"1m":165,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":856,"price":857,"returns":858,"maxReturns":864,"peakWeeks":870,"partial":871},"2006-05-29",7.35,{"1m":470,"3m":859,"6m":860,"1y":861,"18m":862,"2y":863},6.76,18.51,28.34,31.72,36.6,{"1m":865,"3m":866,"6m":867,"1y":868,"18m":869,"2y":869},0.56,7.21,22.29,29.02,42.31,{"1m":165,"3m":72,"6m":167,"1y":91,"18m":594,"2y":594},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":873,"price":874,"returns":875,"maxReturns":882,"peakWeeks":887,"partial":888},"2006-06-05",7.09,{"1m":876,"3m":877,"6m":878,"1y":879,"18m":880,"2y":881},0.63,10.74,21.2,30.87,40.59,38.1,{"1m":24,"3m":883,"6m":884,"1y":885,"18m":886,"2y":886},11.7,26.84,33.83,47.61,{"1m":187,"3m":72,"6m":289,"1y":614,"18m":325,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":890,"price":891,"returns":892,"maxReturns":898,"peakWeeks":904,"partial":905},"2006-06-12",7.15,{"1m":893,"3m":894,"6m":895,"1y":896,"18m":819,"2y":897},-3.18,15.21,23.71,30.99,36.21,{"1m":899,"3m":900,"6m":901,"1y":902,"18m":903,"2y":903},3.42,16.62,25.78,32.7,46.36,{"1m":71,"3m":72,"6m":651,"1y":632,"18m":633,"2y":633},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":907,"price":908,"returns":909,"maxReturns":916,"peakWeeks":921,"partial":922},"2006-06-19",7.24,{"1m":910,"3m":911,"6m":912,"1y":913,"18m":914,"2y":915},-3.54,15.54,18.97,26.96,40.01,32.16,{"1m":917,"3m":106,"6m":918,"1y":919,"18m":920,"2y":920},2.04,24.09,30.92,44.4,{"1m":8,"3m":72,"6m":671,"1y":168,"18m":652,"2y":652},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":924,"price":925,"returns":926,"maxReturns":933,"peakWeeks":937,"partial":939},"2006-06-26",7.32,{"1m":927,"3m":928,"6m":929,"1y":930,"18m":931,"2y":932},-0.66,14.85,18.25,26.18,37.7,26.34,{"1m":934,"3m":935,"6m":197,"1y":125,"18m":936,"2y":936},0.9,16.66,42.95,{"1m":8,"3m":788,"6m":690,"1y":290,"18m":938,"2y":938},70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":941,"price":942,"returns":943,"maxReturns":948,"peakWeeks":953,"partial":954},"2006-07-03",7.13,{"1m":944,"3m":945,"6m":667,"1y":341,"18m":946,"2y":947},3.1,19.6,33.7,26.19,{"1m":68,"3m":949,"6m":950,"1y":951,"18m":952,"2y":952},20.03,26.05,32.99,46.68,{"1m":165,"3m":72,"6m":711,"1y":691,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":956,"price":957,"returns":958,"maxReturns":964,"peakWeeks":970,"partial":971},"2006-07-10",6.92,{"1m":959,"3m":960,"6m":961,"1y":885,"18m":962,"2y":963},6.14,26.79,28.61,32.77,29.4,{"1m":965,"3m":966,"6m":967,"1y":968,"18m":969,"2y":969},8.5,26.9,29.9,37.06,51.17,{"1m":187,"3m":72,"6m":731,"1y":712,"18m":807,"2y":807},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":973,"price":974,"returns":975,"maxReturns":981,"peakWeeks":986,"partial":987},"2006-07-17",6.99,{"1m":976,"3m":977,"6m":651,"1y":978,"18m":979,"2y":980},12.47,23.33,34.23,28.67,34.2,{"1m":982,"3m":146,"6m":983,"1y":984,"18m":985,"2y":985},12.64,28.64,35.95,49.7,{"1m":165,"3m":72,"6m":73,"1y":91,"18m":823,"2y":823},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":57,"price":58,"returns":989,"maxReturns":990,"peakWeeks":991,"partial":992},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":114,"price":115,"returns":994,"maxReturns":995,"peakWeeks":996,"partial":997},{"1m":117,"3m":118,"6m":119,"1y":120,"18m":121,"2y":122},{"1m":124,"3m":124,"6m":124,"1y":125,"18m":126,"2y":127},{"1m":8,"3m":8,"6m":8,"1y":91,"18m":110,"2y":37},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":131,"price":132,"returns":999,"maxReturns":1000,"peakWeeks":1001,"partial":1002},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":141,"3m":141,"6m":142,"1y":143,"18m":138,"2y":144},{"1m":71,"3m":71,"6m":146,"1y":91,"18m":110,"2y":147},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1004,"price":1005,"returns":1006,"maxReturns":1013,"peakWeeks":1018,"partial":1019},"2008-10-27",6.58,{"1m":1007,"3m":1008,"6m":1009,"1y":1010,"18m":1011,"2y":1012},-8.7,-11.47,7.76,26.76,45.31,61.95,{"1m":754,"3m":754,"6m":1014,"1y":1015,"18m":1016,"2y":1017},9.12,35.07,50.97,106.49,{"1m":8,"3m":8,"6m":146,"1y":614,"18m":110,"2y":713},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1021,"price":1022,"returns":1023,"maxReturns":1030,"peakWeeks":1036,"partial":1037},"2008-11-03",6.36,{"1m":1024,"3m":1025,"6m":1026,"1y":1027,"18m":1028,"2y":1029},-6.93,-0.09,9.31,35.53,38.74,70.42,{"1m":1031,"3m":1032,"6m":1033,"1y":1034,"18m":1035,"2y":1035},2.5,2.9,14.13,39.77,113.67,{"1m":8,"3m":806,"6m":146,"1y":632,"18m":110,"2y":110},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":150,"price":151,"returns":1039,"maxReturns":1040,"peakWeeks":1041,"partial":1042},{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},{"1m":23,"3m":160,"6m":161,"1y":162,"18m":163,"2y":163},{"1m":165,"3m":166,"6m":167,"1y":168,"18m":92,"2y":92},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":171,"price":172,"returns":1044,"maxReturns":1045,"peakWeeks":1046,"partial":1047},{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":181,"3m":182,"6m":183,"1y":184,"18m":185,"2y":185},{"1m":187,"3m":188,"6m":146,"1y":91,"18m":189,"2y":189},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1049,"price":1050,"returns":1051,"maxReturns":1058,"peakWeeks":1063,"partial":1065},"2008-11-24",6.01,{"1m":1052,"3m":1053,"6m":1054,"1y":1055,"18m":1056,"2y":1057},-0.32,-6.79,21.03,43.23,48.4,80.84,{"1m":1059,"3m":1060,"6m":1054,"1y":1061,"18m":1062,"2y":1062},5.78,8.92,48.69,126.17,{"1m":71,"3m":1064,"6m":146,"1y":614,"18m":575,"2y":575},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1067,"price":1068,"returns":1069,"maxReturns":1076,"peakWeeks":1081,"partial":1082},"2008-12-01",5.92,{"1m":1070,"3m":1071,"6m":1072,"1y":1073,"18m":1074,"2y":1075},8.53,-8.59,27.85,48.08,48.47,88.98,{"1m":1014,"3m":1077,"6m":1078,"1y":1079,"18m":1080,"2y":1080},10.56,28.8,50.94,129.58,{"1m":165,"3m":23,"6m":146,"1y":632,"18m":594,"2y":594},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1084,"price":1085,"returns":1086,"maxReturns":1093,"peakWeeks":1099,"partial":1101},"2011-08-15",9.36,{"1m":1087,"3m":1088,"6m":1089,"1y":1090,"18m":1091,"2y":1092},15.53,17.83,30.01,32.84,40.2,52.41,{"1m":1094,"3m":628,"6m":1095,"1y":1096,"18m":1097,"2y":1098},15.67,31.61,38.52,41.43,56.47,{"1m":165,"3m":788,"6m":146,"1y":1100,"18m":189,"2y":229},33,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1103,"price":1104,"returns":1105,"maxReturns":1112,"peakWeeks":1119,"partial":1121},"2011-08-22",10.08,{"1m":1106,"3m":1107,"6m":1108,"1y":1109,"18m":1110,"2y":1111},1.19,2.46,22.2,21.57,29.73,43.44,{"1m":1113,"3m":1114,"6m":1115,"1y":1116,"18m":1117,"2y":1118},7.41,18.59,22.76,28.58,31.37,45.24,{"1m":165,"3m":228,"6m":146,"1y":1120,"18m":110,"2y":250},32,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":212,"price":213,"returns":1123,"maxReturns":1124,"peakWeeks":1125,"partial":1126},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},{"1m":222,"3m":223,"6m":217,"1y":224,"18m":225,"2y":226},{"1m":165,"3m":228,"6m":146,"1y":91,"18m":92,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":232,"price":233,"returns":1128,"maxReturns":1129,"peakWeeks":1130,"partial":1131},{"1m":235,"3m":236,"6m":237,"1y":238,"18m":239,"2y":240},{"1m":242,"3m":243,"6m":244,"1y":245,"18m":246,"2y":247},{"1m":165,"3m":249,"6m":146,"1y":91,"18m":189,"2y":250},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1133,"price":1134,"returns":1135,"maxReturns":1142,"peakWeeks":1149,"partial":1150},"2016-02-15",17.76,{"1m":1136,"3m":1137,"6m":1138,"1y":1139,"18m":1140,"2y":1141},10.29,14.51,24.72,37.69,56.72,89.28,{"1m":1143,"3m":1144,"6m":1145,"1y":1146,"18m":1147,"2y":1148},10.85,15.83,25.51,37.72,62.75,91.26,{"1m":165,"3m":806,"6m":146,"1y":91,"18m":575,"2y":326},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1152,"price":1153,"returns":1154,"maxReturns":1160,"peakWeeks":1166,"partial":1169},"2018-11-19",34.29,{"1m":1155,"3m":502,"6m":1156,"1y":1157,"18m":1158,"2y":1159},-5.5,22.38,31.96,52.11,90.58,{"1m":1136,"3m":1161,"6m":1162,"1y":1163,"18m":1164,"2y":1165},19.48,29.07,33.79,55.14,96.52,{"1m":71,"3m":72,"6m":651,"1y":1167,"18m":1168,"2y":476},36,65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1171,"price":1172,"returns":1173,"maxReturns":1179,"peakWeeks":1186,"partial":1187},"2020-03-23",41.29,{"1m":976,"3m":1174,"6m":1175,"1y":1176,"18m":1177,"2y":1178},35.33,49.16,63.88,104.53,63.73,{"1m":1180,"3m":1181,"6m":1182,"1y":1183,"18m":1184,"2y":1185},14.76,39.26,63.22,88.58,107.68,117.31,{"1m":165,"3m":72,"6m":651,"1y":691,"18m":575,"2y":595},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1189,"price":1190,"returns":1191,"maxReturns":1198,"peakWeeks":1201,"partial":1202},"2022-01-10",71.38,{"1m":1192,"3m":1193,"6m":1194,"1y":1195,"18m":1196,"2y":1197},-3.01,-9.38,-23.63,-25.48,0.48,14.48,{"1m":1199,"3m":1199,"6m":1199,"1y":1199,"18m":1199,"2y":1200},2.85,15.02,{"1m":165,"3m":165,"6m":165,"1y":165,"18m":165,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1204,"price":1205,"returns":1206,"maxReturns":1212,"peakWeeks":1215,"partial":1216},"2022-01-17",67.7,{"1m":1207,"3m":1208,"6m":1209,"1y":1210,"18m":1211,"2y":647},-3.26,-9.7,-15.17,-20.25,6.02,{"1m":1213,"3m":1213,"6m":1213,"1y":1213,"18m":1214,"2y":647},8.44,9.74,{"1m":187,"3m":187,"6m":187,"1y":187,"18m":110,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":294,"price":295,"returns":1218,"maxReturns":1219,"peakWeeks":1220,"partial":1221},{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},{"1m":304,"3m":304,"6m":304,"1y":304,"18m":305,"2y":306},{"1m":71,"3m":71,"6m":71,"1y":71,"18m":92,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1223,"price":1224,"returns":1225,"maxReturns":1232,"peakWeeks":1235,"partial":1236},"2022-01-31",70.19,{"1m":1226,"3m":1227,"6m":1228,"1y":1229,"18m":1230,"2y":1231},-6.47,-18.77,-12.79,-17.67,-1.22,22.33,{"1m":1233,"3m":1233,"6m":1233,"1y":1233,"18m":496,"2y":1234},4.6,23.03,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":189,"2y":229},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1238,"price":1239,"returns":1240,"maxReturns":1246,"peakWeeks":1249,"partial":1250},"2022-02-14",65.5,{"1m":1241,"3m":1242,"6m":1243,"1y":1244,"18m":1031,"2y":1245},3.79,-16.12,-7.48,-13.07,30.6,{"1m":151,"3m":1070,"6m":1070,"1y":1070,"18m":1247,"2y":1248},13.44,35.58,{"1m":71,"3m":1064,"6m":1064,"1y":1064,"18m":594,"2y":250},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":310,"price":311,"returns":1252,"maxReturns":1253,"peakWeeks":1254,"partial":1255},{"1m":313,"3m":314,"6m":315,"1y":316,"18m":317,"2y":318},{"1m":320,"3m":321,"6m":321,"1y":321,"18m":322,"2y":323},{"1m":165,"3m":23,"6m":23,"1y":23,"18m":325,"2y":326},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1257,"price":1258,"returns":1259,"maxReturns":1266,"peakWeeks":1270,"partial":1272},"2022-02-28",65.65,{"1m":1260,"3m":1261,"6m":1262,"1y":1263,"18m":1264,"2y":1265},5.24,-10.56,-16.11,-12.08,10.18,32.37,{"1m":1267,"3m":1267,"6m":1267,"1y":1267,"18m":1268,"2y":1269},8.28,13.18,35.27,{"1m":165,"3m":165,"6m":165,"1y":165,"18m":633,"2y":1271},101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1274,"price":1275,"returns":1276,"maxReturns":1282,"peakWeeks":1286,"partial":1287},"2022-03-07",62.24,{"1m":1277,"3m":1278,"6m":1279,"1y":1280,"18m":233,"2y":1281},6.2,-11.18,-6.6,-12.53,36.44,{"1m":1283,"3m":1283,"6m":1283,"1y":1283,"18m":1284,"2y":1285},14.21,19.38,42.68,{"1m":187,"3m":187,"6m":187,"1y":187,"18m":652,"2y":209},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1289,"price":1290,"returns":1291,"maxReturns":1297,"peakWeeks":1300,"partial":1302},"2022-03-14",67.98,{"1m":1292,"3m":1293,"6m":1294,"1y":1295,"18m":1296,"2y":487},-4.84,-22.85,-21.57,-15.84,3.52,{"1m":1298,"3m":1298,"6m":1298,"1y":1298,"18m":20,"2y":1299},4.56,30.63,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":938,"2y":1301},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":329,"price":330,"returns":1304,"maxReturns":1305,"peakWeeks":1306,"partial":1307},{"1m":332,"3m":304,"6m":333,"1y":334,"18m":335,"2y":336},{"1m":338,"3m":339,"6m":340,"1y":340,"18m":341,"2y":342},{"1m":165,"3m":72,"6m":181,"1y":181,"18m":25,"2y":344},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":347,"returns":1309,"maxReturns":1310,"peakWeeks":1311,"partial":1312},{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":354},{"1m":356,"3m":357,"6m":358,"1y":358,"18m":359,"2y":360},{"1m":187,"3m":72,"6m":362,"1y":362,"18m":363,"2y":364},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1314,"price":1315,"returns":1316,"maxReturns":1323,"peakWeeks":1327,"partial":1328},"2022-05-16",54.94,{"1m":1317,"3m":1318,"6m":1319,"1y":1320,"18m":1321,"2y":1322},-4.54,10.3,-4.69,13.87,36.09,53.36,{"1m":1324,"3m":1325,"6m":1325,"1y":1325,"18m":1326,"2y":184},9.58,15.72,36.89,{"1m":71,"3m":72,"6m":72,"1y":72,"18m":110,"2y":508},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1330,"price":1331,"returns":1332,"maxReturns":1339,"peakWeeks":1343,"partial":1344},"2022-05-23",58.31,{"1m":1333,"3m":1334,"6m":1335,"1y":1336,"18m":1337,"2y":1338},-0.82,-1.25,-8.6,10.9,30.55,42.15,{"1m":1340,"3m":486,"6m":486,"1y":1341,"18m":847,"2y":1342},3.25,11.57,52.3,{"1m":8,"3m":788,"6m":788,"1y":91,"18m":110,"2y":525},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1346,"price":1056,"returns":1347,"maxReturns":1354,"peakWeeks":1360,"partial":1362},"2022-10-10",{"1m":1348,"3m":1349,"6m":1350,"1y":1351,"18m":1352,"2y":1353},12.22,9.91,24.47,44.31,70.97,91.75,{"1m":1355,"3m":1356,"6m":146,"1y":1357,"18m":1358,"2y":1359},12.87,15.31,53.52,83.48,92.1,{"1m":165,"3m":806,"6m":167,"1y":1361,"18m":31,"2y":229},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1364,"price":1365,"returns":1366,"maxReturns":1372,"peakWeeks":1375,"partial":1376},"2025-03-31",81.28,{"1m":1367,"3m":1368,"6m":1369,"1y":1370,"18m":1371,"2y":1371},22.35,36.86,41.24,-1.18,24.18,{"1m":197,"3m":1373,"6m":1374,"1y":1374,"18m":1374,"2y":1374},37.28,45.13,{"1m":165,"3m":72,"6m":167,"1y":167,"18m":167,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":1377,"2y":1377},true,{"date":1379,"price":1380,"returns":1381,"maxReturns":1387,"peakWeeks":1391,"partial":1392},"2025-04-07",87.18,{"1m":1382,"3m":1383,"6m":1384,"1y":1385,"18m":1386,"2y":1386},14.32,23.26,28.54,-14.37,15.78,{"1m":1388,"3m":1389,"6m":1390,"1y":1390,"18m":1390,"2y":1390},16.2,27.99,35.31,{"1m":165,"3m":788,"6m":289,"1y":289,"18m":289,"2y":289},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":1377,"2y":1377},{"date":1394,"price":1395,"returns":1396,"maxReturns":1401,"peakWeeks":1403,"partial":1404},"2026-01-26",90.29,{"1m":1397,"3m":1398,"6m":1399,"1y":1400,"18m":1400,"2y":1400},-9.68,-4.07,4.75,11.79,{"1m":1402,"3m":1402,"6m":610,"1y":610,"18m":610,"2y":610},1.16,{"1m":8,"3m":8,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":1377,"18m":1377,"2y":1377},{"date":1406,"price":1407,"returns":1408,"maxReturns":1412,"peakWeeks":1416,"partial":1417},"2026-02-02",82.44,{"1m":1409,"3m":1410,"6m":1411,"1y":1411,"18m":1411,"2y":1411},6.68,10.54,22.43,{"1m":1413,"3m":1414,"6m":1415,"1y":1415,"18m":1415,"2y":1415},7.42,11.55,31.05,{"1m":165,"3m":72,"6m":768,"1y":768,"18m":768,"2y":768},{"1m":9,"3m":9,"6m":9,"1y":1377,"18m":1377,"2y":1377},{"date":1419,"price":1420,"returns":1421,"maxReturns":1425,"peakWeeks":1428,"partial":1429},"2026-02-09",82.75,{"1m":1422,"3m":1423,"6m":1424,"1y":1424,"18m":1424,"2y":1424},1.72,10.89,21.98,{"1m":1426,"3m":1427,"6m":1337,"1y":1337,"18m":1337,"2y":1337},7.02,12.01,{"1m":187,"3m":72,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1431,"price":1432,"returns":1433,"maxReturns":1437,"peakWeeks":1441,"partial":1442},"2026-02-16",80.76,{"1m":1434,"3m":1435,"6m":1436,"1y":1436,"18m":1436,"2y":1436},2.74,16.38,24.98,{"1m":1438,"3m":1439,"6m":1440,"1y":1440,"18m":1440,"2y":1440},9.66,17.5,33.77,{"1m":71,"3m":72,"6m":181,"1y":181,"18m":181,"2y":181},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1444,"price":1445,"returns":1446,"maxReturns":1450,"peakWeeks":1454,"partial":1455},"2026-02-23",81.55,{"1m":1447,"3m":1448,"6m":1449,"1y":1449,"18m":1449,"2y":1449},-5.74,24.63,23.77,{"1m":1451,"3m":1452,"6m":1453,"1y":1453,"18m":1453,"2y":1453},8.59,24.67,32.48,{"1m":8,"3m":72,"6m":362,"1y":362,"18m":362,"2y":362},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1457,"price":1458,"returns":1459,"maxReturns":1462,"peakWeeks":1463,"partial":1464},"2026-03-02",87.95,{"1m":1460,"3m":1461,"6m":552,"1y":552,"18m":552,"2y":552},-8.67,8.96,{"1m":665,"3m":197,"6m":197,"1y":197,"18m":197,"2y":197},{"1m":8,"3m":72,"6m":72,"1y":72,"18m":72,"2y":72},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1466,"price":1467,"returns":1468,"maxReturns":1472,"peakWeeks":1475,"partial":1476},"2026-03-23",76.88,{"1m":1469,"3m":1470,"6m":1471,"1y":1471,"18m":1471,"2y":1471},10.81,14.73,31.3,{"1m":1473,"3m":1474,"6m":1474,"1y":1474,"18m":1474,"2y":1474},15.8,40.54,{"1m":165,"3m":249,"6m":249,"1y":249,"18m":249,"2y":249},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1478,"price":1479,"returns":1480,"maxReturns":1484,"peakWeeks":1486,"partial":1487},"2026-03-30",80.32,{"1m":1481,"3m":1482,"6m":1483,"1y":1483,"18m":1483,"2y":1483},7.83,16.49,25.66,{"1m":87,"3m":1485,"6m":1485,"1y":1485,"18m":1485,"2y":1485},34.5,{"1m":187,"3m":806,"6m":806,"1y":806,"18m":806,"2y":806},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1489,"price":1490,"returns":1491,"maxReturns":1494,"peakWeeks":1497,"partial":1498},"2026-04-06",74.66,{"1m":1492,"3m":302,"6m":1493,"1y":1493,"18m":1493,"2y":1493},22.07,35.21,{"1m":1495,"3m":1496,"6m":1496,"1y":1496,"18m":1496,"2y":1496},23.18,44.72,{"1m":165,"3m":166,"6m":166,"1y":166,"18m":166,"2y":166},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"date":1500,"price":1501,"returns":1502,"maxReturns":1506,"peakWeeks":1509,"partial":1510},"2026-04-13",85.06,{"1m":1503,"3m":1504,"6m":1505,"1y":1505,"18m":1505,"2y":1505},7.87,9.09,18.66,{"1m":1507,"3m":1508,"6m":1508,"1y":1508,"18m":1508,"2y":1508},8.97,27.01,{"1m":165,"3m":188,"6m":188,"1y":188,"18m":188,"2y":188},{"1m":9,"3m":9,"6m":1377,"1y":1377,"18m":1377,"2y":1377},{"1m":1512,"3m":1515,"6m":1520,"1y":1524,"18m":1528,"2y":1533},{"avg":934,"median":1513,"positiveRate":712,"samples":633,"avgMaxReturn":1514,"avgPeakWeeks":320},-0.6,8.3,{"avg":1031,"median":1516,"positiveRate":1517,"samples":633,"avgMaxReturn":1518,"avgPeakWeeks":1519},7.1,58,14.9,7.6,{"avg":1521,"median":1522,"positiveRate":208,"samples":1523,"avgMaxReturn":711,"avgPeakWeeks":1388},7.4,11.4,64,{"avg":73,"median":1525,"positiveRate":652,"samples":363,"avgMaxReturn":1526,"avgPeakWeeks":1527},26.5,29.5,33.1,{"avg":662,"median":643,"positiveRate":1529,"samples":1530,"avgMaxReturn":1531,"avgPeakWeeks":1532},95,60,49.1,68.8,{"avg":1534,"median":643,"positiveRate":1535,"samples":1530,"avgMaxReturn":1536,"avgPeakWeeks":1537},43.1,98,61.7,82.7,{"symbol":4,"prices":1539,"source":9937,"isStored":1377,"signals":9938,"oscillatorSignals":10582,"displayRange":10728,"indicator":10729,"signalVersion":10730,"interval":10731,"isLive":1377},[1540,1546,1552,1558,1565,1570,1576,1583,1588,1592,1598,1605,1611,1618,1624,1631,1638,1645,1652,1659,1666,1673,1680,1687,1694,1698,1704,1711,1718,1725,1731,1738,1744,1750,1756,1762,1768,1775,1781,1786,1792,1797,1803,1809,1814,1819,1824,1829,1834,1840,1846,1851,1856,1860,1866,1872,1877,1883,1889,1895,1900,1906,1912,1919,1925,1931,1936,1943,1949,1956,1962,1969,1974,1980,1986,1992,1998,2004,2011,2017,2022,2027,2033,2039,2044,2049,2055,2061,2067,2071,2077,2082,2086,2092,2098,2105,2110,2116,2121,2128,2135,2142,2148,2155,2162,2169,2175,2182,2187,2193,2197,2202,2209,2215,2222,2227,2234,2240,2246,2253,2258,2265,2271,2276,2283,2288,2295,2299,2306,2312,2318,2324,2330,2336,2342,2348,2355,2361,2366,2371,2376,2381,2388,2392,2398,2403,2408,2414,2419,2424,2430,2435,2440,2443,2449,2454,2459,2465,2471,2477,2481,2486,2493,2500,2506,2510,2516,2522,2528,2532,2539,2544,2549,2554,2560,2567,2574,2580,2587,2593,2598,2605,2612,2619,2626,2632,2638,2645,2652,2658,2665,2670,2676,2681,2688,2695,2700,2707,2714,2720,2727,2734,2740,2746,2752,2758,2765,2771,2777,2782,2789,2795,2802,2808,2814,2821,2825,2832,2838,2845,2851,2857,2861,2867,2872,2878,2883,2889,2895,2900,2906,2911,2917,2924,2931,2938,2945,2950,2955,2962,2968,2975,2982,2988,2995,3002,3009,3016,3023,3028,3035,3041,3047,3053,3060,3066,3071,3076,3081,3087,3093,3099,3105,3110,3116,3122,3128,3134,3139,3144,3151,3157,3163,3170,3177,3183,3190,3196,3202,3208,3215,3220,3227,3231,3237,3243,3250,3257,3264,3270,3276,3282,3289,3294,3300,3306,3313,3320,3326,3331,3338,3345,3352,3358,3364,3370,3377,3383,3389,3396,3402,3409,3416,3422,3428,3435,3442,3447,3454,3460,3465,3471,3477,3483,3490,3496,3503,3509,3516,3523,3530,3537,3543,3550,3556,3561,3567,3574,3581,3587,3591,3596,3601,3605,3608,3615,3620,3626,3633,3638,3643,3649,3655,3659,3665,3671,3677,3684,3691,3697,3704,3710,3717,3724,3729,3734,3739,3745,3751,3757,3763,3769,3776,3781,3787,3792,3796,3801,3807,3813,3819,3825,3831,3836,3842,3848,3853,3860,3867,3873,3880,3887,3893,3900,3906,3912,3919,3926,3933,3938,3944,3950,3956,3963,3970,3975,3982,3989,3995,4002,4008,4013,4020,4026,4033,4038,4045,4051,4057,4063,4068,4075,4081,4088,4094,4101,4108,4115,4120,4127,4134,4139,4143,4148,4154,4160,4165,4172,4177,4183,4189,4193,4198,4202,4207,4212,4216,4222,4229,4234,4239,4245,4249,4256,4261,4266,4271,4276,4282,4287,4293,4298,4303,4308,4314,4320,4325,4330,4336,4341,4344,4348,4352,4357,4363,4367,4372,4377,4384,4390,4397,4402,4408,4415,4421,4427,4434,4441,4448,4455,4462,4468,4475,4482,4489,4495,4502,4509,4514,4521,4528,4535,4541,4547,4554,4561,4567,4574,4581,4588,4595,4602,4607,4613,4620,4626,4633,4639,4646,4652,4658,4665,4671,4677,4684,4691,4696,4700,4705,4711,4716,4722,4728,4735,4742,4749,4754,4761,4767,4774,4781,4785,4791,4796,4802,4808,4815,4822,4829,4836,4843,4850,4857,4864,4871,4878,4884,4891,4898,4905,4912,4918,4925,4932,4939,4946,4952,4959,4965,4972,4979,4986,4993,4999,5006,5013,5020,5026,5033,5038,5045,5052,5059,5066,5072,5078,5085,5091,5097,5104,5111,5117,5123,5129,5135,5142,5149,5155,5162,5169,5176,5183,5190,5197,5203,5209,5216,5222,5229,5235,5241,5248,5254,5261,5268,5275,5282,5289,5294,5301,5308,5314,5320,5327,5334,5340,5347,5354,5360,5367,5374,5381,5388,5395,5402,5408,5415,5422,5429,5435,5442,5449,5456,5463,5470,5476,5483,5490,5497,5504,5511,5518,5525,5532,5538,5544,5551,5558,5565,5572,5579,5586,5592,5599,5606,5613,5620,5627,5634,5641,5648,5654,5661,5668,5675,5681,5688,5695,5700,5707,5713,5720,5727,5734,5740,5747,5754,5761,5768,5774,5781,5787,5794,5801,5808,5815,5821,5828,5834,5841,5848,5854,5860,5867,5874,5881,5888,5895,5902,5907,5914,5921,5927,5934,5940,5947,5954,5960,5967,5973,5980,5987,5994,6001,6008,6015,6022,6029,6036,6043,6049,6054,6061,6068,6075,6082,6088,6095,6102,6108,6115,6122,6127,6134,6141,6148,6155,6161,6167,6174,6180,6187,6194,6200,6206,6213,6220,6227,6233,6240,6245,6250,6256,6263,6270,6277,6284,6291,6298,6304,6311,6318,6325,6332,6339,6345,6351,6358,6365,6372,6379,6386,6393,6400,6407,6414,6420,6427,6434,6440,6447,6454,6461,6467,6474,6479,6485,6492,6499,6506,6513,6520,6525,6532,6539,6546,6552,6559,6566,6572,6579,6586,6593,6599,6606,6612,6619,6626,6633,6640,6647,6654,6660,6666,6673,6679,6686,6693,6700,6707,6714,6720,6726,6733,6740,6747,6753,6760,6767,6774,6780,6787,6794,6801,6808,6815,6822,6828,6835,6842,6849,6856,6863,6869,6876,6883,6890,6897,6903,6910,6916,6923,6930,6937,6944,6951,6958,6965,6972,6979,6986,6991,6997,7004,7011,7018,7025,7032,7039,7046,7053,7060,7067,7074,7081,7088,7094,7101,7108,7115,7121,7128,7134,7141,7148,7155,7162,7169,7176,7182,7188,7194,7201,7208,7215,7222,7227,7234,7241,7248,7255,7262,7269,7276,7283,7290,7297,7304,7311,7318,7325,7332,7339,7346,7353,7360,7367,7374,7380,7387,7394,7401,7408,7415,7422,7429,7436,7443,7450,7457,7464,7471,7478,7485,7492,7499,7506,7513,7520,7527,7534,7541,7548,7555,7562,7569,7576,7582,7589,7596,7601,7608,7615,7622,7629,7636,7643,7650,7657,7664,7671,7678,7684,7691,7697,7702,7708,7715,7722,7729,7736,7742,7749,7756,7763,7770,7777,7784,7790,7797,7804,7811,7818,7825,7832,7839,7846,7853,7860,7867,7874,7881,7888,7895,7902,7909,7916,7923,7930,7937,7943,7950,7957,7964,7970,7977,7984,7991,7998,8005,8012,8018,8025,8032,8039,8046,8053,8059,8066,8073,8079,8086,8093,8100,8107,8113,8119,8126,8133,8140,8147,8154,8161,8167,8174,8181,8188,8195,8202,8209,8216,8223,8230,8237,8244,8250,8257,8264,8271,8278,8285,8292,8299,8305,8312,8319,8326,8332,8339,8346,8352,8357,8363,8368,8375,8381,8387,8393,8399,8405,8412,8419,8426,8433,8440,8447,8453,8459,8465,8470,8477,8484,8490,8497,8504,8511,8518,8525,8532,8539,8546,8553,8560,8567,8574,8581,8588,8595,8602,8607,8613,8620,8627,8634,8641,8648,8655,8662,8669,8675,8682,8689,8696,8703,8710,8717,8724,8731,8737,8744,8751,8757,8764,8770,8777,8784,8791,8798,8805,8812,8818,8825,8832,8839,8846,8852,8859,8866,8872,8879,8886,8893,8900,8906,8912,8919,8926,8933,8940,8947,8954,8961,8968,8975,8982,8989,8996,9002,9009,9016,9023,9030,9037,9044,9050,9056,9063,9070,9077,9083,9090,9097,9104,9111,9118,9125,9132,9139,9145,9152,9159,9166,9172,9179,9185,9192,9199,9206,9213,9220,9227,9234,9240,9246,9252,9258,9264,9271,9278,9285,9292,9299,9306,9312,9319,9326,9333,9340,9347,9353,9360,9367,9374,9381,9388,9395,9401,9408,9414,9421,9428,9435,9442,9449,9456,9463,9470,9477,9482,9488,9494,9501,9507,9514,9521,9528,9534,9541,9548,9555,9562,9569,9576,9583,9590,9597,9604,9611,9618,9625,9631,9638,9645,9652,9658,9665,9672,9679,9686,9693,9700,9706,9713,9720,9726,9733,9739,9745,9750,9756,9763,9768,9772,9778,9783,9789,9795,9802,9808,9813,9819,9825,9831,9838,9844,9850,9857,9864,9870,9876,9883,9890,9897,9904,9911,9918,9925,9932],{"time":1541,"open":1542,"high":1542,"low":1543,"close":1544,"volume":1545},"2001-07-16",9.7651,9.0147,9.0667,253500,{"time":1547,"open":1544,"high":1548,"low":1549,"close":1550,"volume":1551},"2001-07-23",9.5246,8.8742,9.5054,927000,{"time":1553,"open":1554,"high":1555,"low":1554,"close":1556,"volume":1557},"2001-07-30",9.313,9.6959,9.4284,390000,{"time":1559,"open":1560,"high":1561,"low":1562,"close":1563,"volume":1564},"2001-08-06",9.3322,9.3418,8.3605,8.524,645000,{"time":1566,"open":1563,"high":1567,"low":1568,"close":1568,"volume":1569},"2001-08-13",8.6876,8.0141,991000,{"time":1571,"open":1568,"high":1572,"low":1573,"close":1574,"volume":1575},"2001-08-20",8.1296,7.714,7.764,514500,{"time":1577,"open":1578,"high":1579,"low":1580,"close":1581,"volume":1582},"2001-08-27",8.0911,8.2643,7.4292,7.562,563000,{"time":1584,"open":1581,"high":1581,"low":1585,"close":1586,"volume":1587},"2001-09-03",6.8212,6.9058,45000,{"time":1589,"open":1590,"high":1590,"low":1590,"close":1590,"volume":1591},"2001-09-10",6.8885,1000,{"time":1593,"open":1594,"high":1595,"low":1596,"close":1596,"volume":1597},"2001-09-17",6.4748,6.596,5.6763,106500,{"time":1599,"open":1600,"high":1601,"low":1602,"close":1603,"volume":1604},"2001-09-24",6.0323,6.09,5.4742,5.7725,27000,{"time":1606,"open":1596,"high":1607,"low":1608,"close":1609,"volume":1610},"2001-10-01",6.8096,5.5801,6.6672,254000,{"time":1612,"open":1613,"high":1614,"low":1615,"close":1616,"volume":1617},"2001-10-08",6.7057,7.2445,6.5037,6.902,109000,{"time":1619,"open":1620,"high":1621,"low":1622,"close":1590,"volume":1623},"2001-10-15",7.1021,7.4273,6.8789,77500,{"time":1625,"open":1626,"high":1627,"low":1628,"close":1629,"volume":1630},"2001-10-22",7.1964,7.7063,7.1771,7.6004,118500,{"time":1632,"open":1633,"high":1634,"low":1635,"close":1636,"volume":1637},"2001-10-29",7.4465,7.4561,6.9558,7.3792,69500,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"2001-11-05",7.5812,8.1777,7.5523,7.8506,69000,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2001-11-12",7.6485,8.2258,7.5927,8.1488,6098000,{"time":1653,"open":1654,"high":1655,"low":1656,"close":1657,"volume":1658},"2001-11-19",8.3336,8.4933,7.966,8.1912,320500,{"time":1660,"open":1661,"high":1662,"low":1663,"close":1664,"volume":1665},"2001-11-26",8.3028,8.6356,8.2354,8.2854,3517500,{"time":1667,"open":1668,"high":1669,"low":1670,"close":1671,"volume":1672},"2001-12-03",8.1969,9.159,8.1585,8.8165,4247000,{"time":1674,"open":1675,"high":1676,"low":1677,"close":1678,"volume":1679},"2001-12-10",8.7838,9.0628,8.5856,8.753,419000,{"time":1681,"open":1682,"high":1683,"low":1684,"close":1685,"volume":1686},"2001-12-17",8.7357,9.1532,8.6126,8.778,6208500,{"time":1688,"open":1689,"high":1690,"low":1691,"close":1692,"volume":1693},"2001-12-24",8.803,8.9281,8.6684,8.9089,411500,{"time":1695,"open":1690,"high":1696,"low":1563,"close":1560,"volume":1697},"2001-12-31",9.4727,1096500,{"time":1699,"open":1548,"high":1700,"low":1701,"close":1702,"volume":1703},"2002-01-07",9.8267,9.2937,9.3995,2773500,{"time":1705,"open":1706,"high":1707,"low":1708,"close":1709,"volume":1710},"2002-01-14",9.3129,9.3553,8.8127,8.8608,2410500,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2002-01-21",9.0243,9.3168,8.6087,9.1205,5844500,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1723,"volume":1724},"2002-01-28",9.1398,9.2283,8.4721,8.8492,5770000,{"time":1726,"open":1727,"high":1727,"low":1728,"close":1729,"volume":1730},"2002-02-04",8.678,7.9179,8.2162,195000,{"time":1732,"open":1733,"high":1734,"low":1735,"close":1736,"volume":1737},"2002-02-11",8.2547,8.5106,7.9891,8.0353,163000,{"time":1739,"open":1740,"high":1740,"low":1741,"close":1742,"volume":1743},"2002-02-18",7.8717,7.1598,7.283,1306500,{"time":1745,"open":1746,"high":1747,"low":1746,"close":1748,"volume":1749},"2002-02-25",7.3599,7.8621,7.8121,4165500,{"time":1751,"open":1752,"high":1753,"low":1752,"close":1754,"volume":1755},"2002-03-04",7.7159,8.4644,8.3759,6808000,{"time":1757,"open":1758,"high":1759,"low":1760,"close":1760,"volume":1761},"2002-03-11",8.2739,8.6722,7.9333,1664500,{"time":1763,"open":1764,"high":1729,"low":1765,"close":1766,"volume":1767},"2002-03-18",8.0815,7.7544,7.9122,225500,{"time":1769,"open":1770,"high":1771,"low":1772,"close":1773,"volume":1774},"2002-03-25",7.8891,7.9949,7.6312,7.9352,1043500,{"time":1776,"open":1752,"high":1777,"low":1778,"close":1779,"volume":1780},"2002-04-01",7.9776,6.9693,6.9943,5396500,{"time":463,"open":1782,"high":1626,"low":1783,"close":1784,"volume":1785},6.8115,6.598,6.8924,1334000,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1778,"volume":1791},"2002-04-15",6.9847,7.2291,6.8462,315500,{"time":479,"open":1793,"high":1794,"low":1795,"close":1795,"volume":1796},6.7538,6.7731,6.1766,181500,{"time":495,"open":1798,"high":1799,"low":1800,"close":1801,"volume":1802},6.267,6.3978,5.7629,5.8552,204000,{"time":511,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},5.7436,6.2401,5.4896,5.8956,2580500,{"time":528,"open":1810,"high":1811,"low":1810,"close":1812,"volume":1813},5.7917,6.571,6.4363,1618500,{"time":544,"open":1815,"high":1815,"low":1816,"close":1817,"volume":1818},6.3016,5.7956,5.9918,17787000,{"time":560,"open":1820,"high":1820,"low":1821,"close":1822,"volume":1823},6.0034,5.6955,5.8013,9493000,{"time":578,"open":1800,"high":1825,"low":1826,"close":1827,"volume":1828},5.8206,5.5147,5.6339,23914500,{"time":598,"open":1821,"high":1830,"low":1831,"close":1832,"volume":1833},5.7821,5.2395,5.455,18788000,{"time":618,"open":1835,"high":1836,"low":1837,"close":1838,"volume":1839},5.6282,5.7686,5.0971,5.1087,9650000,{"time":636,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},5.0028,5.3434,4.9451,5.2818,3708000,{"time":655,"open":1847,"high":1848,"low":1849,"close":1848,"volume":1850},5.2722,5.3299,4.82,7477000,{"time":674,"open":1852,"high":1852,"low":1853,"close":1854,"volume":1855},5.3396,4.5911,4.7662,1290000,{"time":694,"open":1857,"high":1838,"low":1858,"close":1858,"volume":1859},4.6776,4.5218,209500,{"time":716,"open":1861,"high":1862,"low":1863,"close":1864,"volume":1865},4.4833,4.5968,4.0792,4.3563,1780000,{"time":735,"open":1867,"high":1868,"low":1869,"close":1870,"volume":1871},4.5025,4.7334,4.1639,4.212,321500,{"time":753,"open":1873,"high":1861,"low":1874,"close":1875,"volume":1876},4.2139,4.033,4.4602,615500,{"time":772,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},4.4063,4.6853,4.1812,4.6603,1151000,{"time":1884,"open":1885,"high":1886,"low":1885,"close":1887,"volume":1888},"2002-08-19",4.695,5.0836,4.9124,2967500,{"time":1890,"open":1891,"high":1843,"low":1892,"close":1893,"volume":1894},"2002-08-26",4.897,4.4506,4.466,569000,{"time":1896,"open":1878,"high":1897,"low":1898,"close":1897,"volume":1899},"2002-09-02",4.5583,4.2832,171000,{"time":1901,"open":1902,"high":1903,"low":1902,"close":1904,"volume":1905},"2002-09-09",4.4352,4.7873,4.5506,3460000,{"time":1907,"open":1908,"high":1908,"low":1909,"close":1910,"volume":1911},"2002-09-16",4.5603,4.0927,4.1543,2875000,{"time":1913,"open":1914,"high":1915,"low":1916,"close":1917,"volume":1918},"2002-09-23",4.0407,4.2813,3.9061,4.0888,1221000,{"time":792,"open":1920,"high":1921,"low":1922,"close":1923,"volume":1924},3.9734,4.0985,3.7771,3.8483,553000,{"time":810,"open":1926,"high":1927,"low":1928,"close":1929,"volume":1930},3.7637,4.3371,3.6848,4.2101,1422500,{"time":1932,"open":1933,"high":1879,"low":1873,"close":1934,"volume":1935},"2002-10-14",4.2524,4.5776,1932500,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1942},"2002-10-21",4.5564,4.7912,4.4679,4.7065,3415500,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1946,"volume":1948},"2002-10-28",4.7604,4.8951,4.4929,6147500,{"time":1950,"open":1951,"high":1952,"low":1953,"close":1954,"volume":1955},"2002-11-04",5.0798,5.2626,4.872,4.9047,4909000,{"time":1957,"open":1958,"high":1959,"low":1960,"close":1959,"volume":1961},"2002-11-11",4.8585,5.2337,4.718,694000,{"time":1963,"open":1964,"high":1965,"low":1966,"close":1967,"volume":1968},"2002-11-18",5.3107,5.5955,5.0221,5.5493,2503500,{"time":1970,"open":1608,"high":1821,"low":1971,"close":1972,"volume":1973},"2002-11-25",5.4088,5.5974,4954500,{"time":1975,"open":1810,"high":1976,"low":1977,"close":1978,"volume":1979},"2002-12-02",5.836,5.0509,5.1683,2186000,{"time":1981,"open":1982,"high":1983,"low":1984,"close":1984,"volume":1985},"2002-12-09",5.1279,5.1664,4.8797,3569500,{"time":1987,"open":1988,"high":1989,"low":1953,"close":1990,"volume":1991},"2002-12-16",4.9932,5.1972,4.9509,10028000,{"time":1993,"open":1994,"high":1983,"low":1995,"close":1996,"volume":1997},"2002-12-23",4.9836,4.9566,4.972,117500,{"time":1999,"open":2000,"high":2001,"low":2002,"close":1977,"volume":2003},"2002-12-30",4.9547,5.0913,4.8335,278000,{"time":2005,"open":2006,"high":2007,"low":2008,"close":2009,"volume":2010},"2003-01-06",5.176,5.6397,5.1471,5.5551,3153500,{"time":2012,"open":2013,"high":2013,"low":2014,"close":2015,"volume":2016},"2003-01-13",5.6667,5.0759,5.1317,6499500,{"time":2018,"open":2019,"high":2020,"low":1977,"close":1951,"volume":2021},"2003-01-20",5.099,5.3415,1096000,{"time":2023,"open":1966,"high":2024,"low":2025,"close":1841,"volume":2026},"2003-01-27",5.1933,4.9066,573500,{"time":2028,"open":2029,"high":2029,"low":2030,"close":2031,"volume":2032},"2003-02-03",5.0952,4.7758,4.795,262000,{"time":2034,"open":2035,"high":2036,"low":1941,"close":2037,"volume":2038},"2003-02-10",4.7565,4.9663,4.8778,1978500,{"time":2040,"open":1841,"high":2041,"low":2042,"close":2001,"volume":2043},"2003-02-17",5.1221,4.9432,1205500,{"time":2045,"open":1977,"high":2046,"low":2047,"close":1946,"volume":2048},"2003-02-24",5.0779,4.8143,133000,{"time":2050,"open":2051,"high":2052,"low":2053,"close":1849,"volume":2054},"2003-03-03",4.974,4.9874,4.7142,2031000,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2046,"volume":2060},"2003-03-10",4.7719,5.1163,4.6257,394500,{"time":2062,"open":1977,"high":2063,"low":2064,"close":2065,"volume":2066},"2003-03-17",5.3472,5.0124,5.0605,1865000,{"time":2068,"open":1994,"high":1977,"low":2069,"close":1891,"volume":2070},"2003-03-24",4.8604,1333500,{"time":2072,"open":2073,"high":2074,"low":2073,"close":2075,"volume":2076},"2003-03-31",4.7238,5.1337,4.9374,4802500,{"time":2078,"open":2079,"high":2079,"low":2080,"close":1849,"volume":2081},"2003-04-07",5.1375,4.7257,3535500,{"time":2083,"open":2084,"high":1978,"low":2084,"close":1983,"volume":2085},"2003-04-14",4.8393,923500,{"time":2087,"open":2088,"high":2089,"low":2019,"close":2090,"volume":2091},"2003-04-21",5.1856,5.3203,5.1606,1545000,{"time":2093,"open":2094,"high":2095,"low":2094,"close":2096,"volume":2097},"2003-04-28",5.1568,5.5897,5.5858,4585500,{"time":2099,"open":2100,"high":2101,"low":2102,"close":2103,"volume":2104},"2003-05-05",5.6186,5.6744,5.4858,5.5531,478500,{"time":2106,"open":2107,"high":1603,"low":2107,"close":2108,"volume":2109},"2003-05-12",5.5185,5.7109,1017000,{"time":2111,"open":1835,"high":2112,"low":2113,"close":2114,"volume":2115},"2003-05-19",5.6532,5.3973,5.6089,3596000,{"time":2117,"open":2118,"high":1820,"low":2118,"close":2119,"volume":2120},"2003-05-26",5.5647,5.9611,2332000,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2126,"volume":2127},"2003-06-02",6.0419,6.5268,5.8687,6.2766,3837500,{"time":2129,"open":2130,"high":2131,"low":2132,"close":2133,"volume":2134},"2003-06-09",6.2535,6.3497,6.0823,6.1188,4849000,{"time":2136,"open":2137,"high":2138,"low":2139,"close":2140,"volume":2141},"2003-06-16",6.1381,6.394,6.1285,6.1573,721500,{"time":2143,"open":2133,"high":2144,"low":2145,"close":2146,"volume":2147},"2003-06-23",6.1746,5.9668,6.0611,1736500,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2003-06-30",6.0804,6.1958,5.8725,6.1092,3994000,{"time":2156,"open":2157,"high":2158,"low":2159,"close":2160,"volume":2161},"2003-07-07",6.215,6.4267,6.2035,6.292,1216500,{"time":2163,"open":2164,"high":2165,"low":2166,"close":2167,"volume":2168},"2003-07-14",6.3651,6.4402,5.9649,6.013,1147500,{"time":2170,"open":2166,"high":2171,"low":2172,"close":2173,"volume":2174},"2003-07-21",6.1439,5.8283,6.1169,864000,{"time":2176,"open":2177,"high":2178,"low":2179,"close":2180,"volume":2181},"2003-07-28",6.0707,6.165,6.0226,6.0342,576500,{"time":2183,"open":2145,"high":2184,"low":1816,"close":2185,"volume":2186},"2003-08-04",6.0688,5.861,518500,{"time":2188,"open":2189,"high":2190,"low":2189,"close":2191,"volume":2192},"2003-08-11",5.8495,6.1111,6.0996,397000,{"time":2194,"open":2150,"high":2195,"low":2150,"close":2138,"volume":2196},"2003-08-18",6.5075,3067500,{"time":2198,"open":2131,"high":2199,"low":2200,"close":2199,"volume":2201},"2003-08-25",6.6095,6.2189,2661000,{"time":2203,"open":2204,"high":2205,"low":2206,"close":2207,"volume":2208},"2003-09-01",6.6576,7.0136,6.6153,6.8404,11064500,{"time":2210,"open":1622,"high":2211,"low":2212,"close":2213,"volume":2214},"2003-09-08",6.952,6.5614,6.6807,5348500,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2220,"volume":2221},"2003-09-15",6.6961,6.9751,6.6287,6.927,2542500,{"time":2223,"open":2224,"high":2225,"low":1594,"close":1615,"volume":2226},"2003-09-22",6.7827,6.9231,2276000,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2232,"volume":2233},"2003-09-29",6.5229,6.8981,6.4575,6.8154,3095500,{"time":2235,"open":2236,"high":2237,"low":1782,"close":2238,"volume":2239},"2003-10-06",6.8596,7.0809,6.8616,2932500,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2211,"volume":2245},"2003-10-13",7.0232,7.1386,6.9193,3570000,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2251,"volume":2252},"2003-10-20",6.9616,7.1271,6.648,6.7346,1131500,{"time":2254,"open":1794,"high":2255,"low":1794,"close":2256,"volume":2257},"2003-10-27",7.1367,7.0213,1066500,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2003-11-03",7.0617,7.3118,7.029,7.2233,2615500,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2269,"volume":2270},"2003-11-10",7.1867,7.2522,7.004,1847000,{"time":2272,"open":1622,"high":2220,"low":2273,"close":2274,"volume":2275},"2003-11-17",6.6191,6.7019,3065500,{"time":2277,"open":2278,"high":2279,"low":2280,"close":2281,"volume":2282},"2003-11-24",6.8173,6.9886,6.7654,6.9866,592500,{"time":2284,"open":2237,"high":2285,"low":2230,"close":2286,"volume":2287},"2003-12-01",7.1463,6.9039,17935000,{"time":2289,"open":2290,"high":2291,"low":2292,"close":2293,"volume":2294},"2003-12-08",6.9077,7.0559,6.7577,7.0328,1201500,{"time":2296,"open":2297,"high":1626,"low":1622,"close":2249,"volume":2298},"2003-12-15",7.1675,872500,{"time":2300,"open":2301,"high":2302,"low":2303,"close":2304,"volume":2305},"2003-12-22",7.1194,7.2868,7.0771,7.2791,302500,{"time":2307,"open":2308,"high":2309,"low":2310,"close":2308,"volume":2311},"2003-12-29",7.3022,7.3811,7.256,2200000,{"time":2313,"open":2314,"high":1752,"low":2315,"close":2316,"volume":2317},"2004-01-05",7.4138,7.3984,7.5735,1259000,{"time":2319,"open":1647,"high":2320,"low":2321,"close":2322,"volume":2323},"2004-01-12",7.8198,7.5042,7.7929,10994500,{"time":2325,"open":1770,"high":2326,"low":2327,"close":2328,"volume":2329},"2004-01-19",7.9083,7.6774,7.7409,2551000,{"time":2331,"open":2332,"high":2333,"low":2261,"close":2334,"volume":2335},"2004-01-26",7.7448,7.8063,7.4581,2527000,{"time":2337,"open":2321,"high":2338,"low":2339,"close":2340,"volume":2341},"2004-02-02",7.5081,7.2849,7.4811,1535500,{"time":2343,"open":2344,"high":2345,"low":2346,"close":2321,"volume":2347},"2004-02-09",7.5639,7.6678,7.4677,1209000,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2004-02-16",7.6158,7.6928,7.3465,7.4523,1353000,{"time":2356,"open":2357,"high":2357,"low":2358,"close":2359,"volume":2360},"2004-02-23",7.4658,7.2156,7.3214,1526000,{"time":2362,"open":2363,"high":1634,"low":2261,"close":2364,"volume":2365},"2004-03-01",7.3695,7.408,1257000,{"time":2367,"open":2364,"high":2368,"low":2248,"close":2369,"volume":2370},"2004-03-08",7.4119,7.1309,4275000,{"time":2372,"open":2260,"high":2373,"low":2374,"close":2242,"volume":2375},"2004-03-15",7.1175,6.8058,3926000,{"time":2377,"open":1622,"high":2378,"low":2224,"close":2379,"volume":2380},"2004-03-22",7.2964,7.2406,1083500,{"time":2382,"open":2383,"high":2384,"low":2385,"close":2386,"volume":2387},"2004-03-29",7.3311,7.5985,7.2733,7.5485,2788000,{"time":2389,"open":1640,"high":2390,"low":1580,"close":2357,"volume":2391},"2004-04-05",7.6351,890500,{"time":2393,"open":2394,"high":2395,"low":2358,"close":2396,"volume":2397},"2004-04-12",7.4754,7.5562,7.2676,994500,{"time":2399,"open":2339,"high":2400,"low":2358,"close":2401,"volume":2402},"2004-04-19",7.6024,7.5908,1318500,{"time":2404,"open":1629,"high":2405,"low":2406,"close":1779,"volume":2407},"2004-04-26",7.6274,6.9655,962000,{"time":2409,"open":2410,"high":2411,"low":2242,"close":2412,"volume":2413},"2004-05-03",7.0424,7.2656,7.1117,1382000,{"time":2415,"open":1788,"high":2416,"low":2417,"close":1788,"volume":2418},"2004-05-10",7.1752,6.8962,1875000,{"time":2420,"open":1590,"high":2421,"low":1585,"close":2422,"volume":2423},"2004-05-17",7.0578,6.877,686500,{"time":2425,"open":2426,"high":1628,"low":2427,"close":2428,"volume":2429},"2004-05-24",6.9924,6.8712,7.129,2085500,{"time":2431,"open":2301,"high":2432,"low":2433,"close":2243,"volume":2434},"2004-05-31",7.1944,7.0251,1939000,{"time":2436,"open":2358,"high":2437,"low":1628,"close":2438,"volume":2439},"2004-06-07",7.3484,7.2195,766500,{"time":2441,"open":2358,"high":2358,"low":2410,"close":2410,"volume":2442},"2004-06-14",732000,{"time":2444,"open":2445,"high":2446,"low":1788,"close":2447,"volume":2448},"2004-06-21",7.0713,7.2637,7.2098,2871500,{"time":2450,"open":2308,"high":2451,"low":2421,"close":2452,"volume":2453},"2004-06-28",7.3618,7.0828,1979000,{"time":2455,"open":2230,"high":2456,"low":1615,"close":2457,"volume":2458},"2004-07-05",7.0675,6.6307,3696500,{"time":2460,"open":2219,"high":2461,"low":2462,"close":2463,"volume":2464},"2004-07-12",6.6403,6.3555,6.3767,2199000,{"time":2466,"open":2467,"high":2468,"low":2469,"close":1798,"volume":2470},"2004-07-19",6.4075,6.5922,6.2612,4685500,{"time":826,"open":2472,"high":2473,"low":2474,"close":2475,"volume":2476},6.2631,6.5537,6.2093,6.5133,4739500,{"time":2478,"open":1594,"high":1594,"low":2479,"close":2133,"volume":2480},"2004-08-02",6.1073,1169000,{"time":840,"open":2133,"high":2482,"low":2483,"close":2484,"volume":2485},6.2458,5.9803,6.0399,1601000,{"time":2487,"open":2488,"high":2489,"low":2490,"close":2491,"volume":2492},"2004-08-16",6.0861,6.3266,6.063,6.3055,3056000,{"time":2494,"open":2495,"high":2496,"low":2497,"close":2498,"volume":2499},"2004-08-23",6.3401,6.4132,6.2747,6.3901,2360500,{"time":2501,"open":2131,"high":2502,"low":2503,"close":2504,"volume":2505},"2004-08-30",6.3959,6.2112,6.2728,2136000,{"time":2507,"open":2131,"high":2508,"low":2160,"close":2468,"volume":2509},"2004-09-06",6.6114,1227500,{"time":2511,"open":2512,"high":2513,"low":2468,"close":2514,"volume":2515},"2004-09-13",6.6422,6.7192,6.6788,2242000,{"time":2517,"open":2518,"high":2519,"low":2473,"close":2520,"volume":2521},"2004-09-20",6.6749,6.7442,6.5633,2357500,{"time":2523,"open":2229,"high":2524,"low":2525,"close":2526,"volume":2527},"2004-09-27",6.9405,6.4729,6.9212,3257500,{"time":2529,"open":2421,"high":2530,"low":2422,"close":2417,"volume":2531},"2004-10-04",7.1252,4441500,{"time":2533,"open":2534,"high":2535,"low":2536,"close":2537,"volume":2538},"2004-10-11",6.9462,7.0116,6.8346,6.8827,2187500,{"time":2540,"open":1616,"high":2541,"low":2230,"close":2542,"volume":2543},"2004-10-18",7.2483,7.0867,2390500,{"time":2545,"open":2546,"high":1636,"low":2293,"close":2547,"volume":2548},"2004-10-25",7.1002,7.3195,4139500,{"time":2550,"open":2551,"high":2327,"low":2437,"close":2552,"volume":2553},"2004-11-01",7.3676,7.6081,5061000,{"time":2555,"open":2556,"high":2557,"low":2558,"close":2327,"volume":2559},"2004-11-08",7.6582,7.712,7.5427,2178000,{"time":2561,"open":2562,"high":2563,"low":2564,"close":2565,"volume":2566},"2004-11-15",7.7428,7.8756,7.6851,7.7005,3963000,{"time":2568,"open":2569,"high":2570,"low":2571,"close":2572,"volume":2573},"2004-11-22",7.687,7.8564,7.637,7.8217,1591500,{"time":2575,"open":2576,"high":2577,"low":2578,"close":1650,"volume":2579},"2004-11-29",7.8698,8.1604,7.7582,2579000,{"time":2581,"open":2582,"high":2583,"low":2584,"close":2585,"volume":2586},"2004-12-06",8.1546,8.2431,7.8313,8.0545,3717500,{"time":2588,"open":2589,"high":1562,"low":2590,"close":2591,"volume":2592},"2004-12-13",8.245,8.1026,8.1257,2760000,{"time":2594,"open":1668,"high":1663,"low":2595,"close":2596,"volume":2597},"2004-12-20",7.9583,8.1738,3450500,{"time":2599,"open":2600,"high":2601,"low":2602,"close":2603,"volume":2604},"2004-12-27",8.2396,8.321,8.162,8.2686,2062000,{"time":2606,"open":2607,"high":2608,"low":2609,"close":2610,"volume":2611},"2005-01-03",8.3443,8.354,7.6696,7.751,8817500,{"time":2613,"open":2614,"high":2615,"low":2616,"close":2617,"volume":2618},"2005-01-10",7.7549,7.813,7.5785,7.7239,4790000,{"time":2620,"open":2621,"high":2622,"low":2623,"close":2624,"volume":2625},"2005-01-17",7.7355,7.8518,7.5804,7.5862,5226000,{"time":2627,"open":2616,"high":2628,"low":2629,"close":2630,"volume":2631},"2005-01-24",7.6832,7.4447,7.5436,6680000,{"time":2633,"open":2634,"high":2635,"low":2634,"close":2636,"volume":2637},"2005-01-31",7.6521,7.9042,7.8906,5030500,{"time":2639,"open":2640,"high":2641,"low":2642,"close":2643,"volume":2644},"2005-02-07",7.9003,7.9255,7.5145,7.6676,3807000,{"time":2646,"open":2647,"high":2648,"low":2649,"close":2650,"volume":2651},"2005-02-14",7.6773,7.8266,7.6269,7.6599,4305000,{"time":2653,"open":2654,"high":2569,"low":2655,"close":2656,"volume":2657},"2005-02-21",7.5707,7.5048,7.6114,3364500,{"time":2659,"open":2660,"high":2661,"low":2662,"close":2663,"volume":2664},"2005-02-28",7.6386,7.7413,7.563,7.7025,3669000,{"time":2666,"open":2667,"high":2668,"low":2650,"close":2564,"volume":2669},"2005-03-07",7.6967,7.8499,2860000,{"time":2671,"open":2667,"high":2672,"low":2673,"close":2674,"volume":2675},"2005-03-14",7.7568,7.5029,7.5591,2506500,{"time":2677,"open":2623,"high":2623,"low":2678,"close":2679,"volume":2680},"2005-03-21",7.3478,7.4156,4379500,{"time":2682,"open":2683,"high":2684,"low":2685,"close":2686,"volume":2687},"2005-03-28",7.4191,7.52,7.3124,7.4521,3010000,{"time":2689,"open":2690,"high":2691,"low":2692,"close":2693,"volume":2694},"2005-04-04",7.4327,7.4637,7.3434,7.3745,6095000,{"time":2696,"open":2697,"high":2690,"low":2256,"close":2698,"volume":2699},"2005-04-11",7.4036,7.0407,4842500,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2005-04-18",6.9863,7.2076,6.9533,7.0853,5379500,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"2005-04-25",7.1785,7.2192,6.9126,7.0252,1706500,{"time":2715,"open":2716,"high":2717,"low":2702,"close":2718,"volume":2719},"2005-05-02",7.0446,7.2037,7.1746,2245500,{"time":2721,"open":2722,"high":2723,"low":2724,"close":2725,"volume":2726},"2005-05-09",7.1726,7.2852,7.0698,7.2677,1254000,{"time":2728,"open":2729,"high":2730,"low":2731,"close":2732,"volume":2733},"2005-05-16",7.2774,7.6597,7.2503,7.65,3675500,{"time":2735,"open":2736,"high":2737,"low":2738,"close":2736,"volume":2739},"2005-05-23",7.6656,7.7102,7.5841,2050500,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2744,"volume":2745},"2005-05-30",7.6753,7.7626,7.5918,3531500,{"time":2747,"open":2748,"high":2749,"low":2691,"close":2750,"volume":2751},"2005-06-06",7.6171,7.6889,7.489,11033500,{"time":2753,"open":2754,"high":2755,"low":2750,"close":2756,"volume":2757},"2005-06-13",7.4948,7.6462,7.6132,2556000,{"time":2759,"open":2760,"high":2761,"low":2762,"close":2763,"volume":2764},"2005-06-20",7.5724,7.7296,7.4346,7.4482,3481000,{"time":2766,"open":2767,"high":2768,"low":2769,"close":2762,"volume":2770},"2005-06-27",7.4715,7.5802,7.3939,9760500,{"time":2772,"open":2773,"high":2774,"low":2773,"close":2775,"volume":2776},"2005-07-04",7.4016,7.6578,7.6481,4170500,{"time":2778,"open":2755,"high":2779,"low":2755,"close":2780,"volume":2781},"2005-07-11",7.9761,7.881,6021000,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2005-07-18",7.8674,8.0421,7.8169,7.9023,6537000,{"time":2790,"open":2787,"high":2791,"low":2792,"close":2793,"volume":2794},"2005-07-25",7.9683,7.8092,7.8228,6457500,{"time":2796,"open":2797,"high":2798,"low":2799,"close":2800,"volume":2801},"2005-08-01",7.8363,7.9004,7.7471,7.7781,1112500,{"time":2803,"open":2804,"high":2805,"low":2736,"close":2806,"volume":2807},"2005-08-08",7.7839,7.8208,7.7121,2050000,{"time":2809,"open":2810,"high":2811,"low":2736,"close":2812,"volume":2813},"2005-08-15",7.7335,7.7898,7.6908,799500,{"time":2815,"open":2816,"high":2817,"low":2818,"close":2819,"volume":2820},"2005-08-22",7.6811,7.7257,7.5685,7.6112,1608000,{"time":2822,"open":2818,"high":2823,"low":2818,"close":2610,"volume":2824},"2005-08-29",7.7975,3891000,{"time":2826,"open":2827,"high":2828,"low":2829,"close":2830,"volume":2831},"2005-09-05",7.7607,7.9411,7.7529,7.9334,616500,{"time":2833,"open":2834,"high":2835,"low":2836,"close":2791,"volume":2837},"2005-09-12",7.9625,8.0867,7.9043,7408500,{"time":2839,"open":2840,"high":2841,"low":2842,"close":2843,"volume":2844},"2005-09-19",7.9276,7.9819,7.683,7.7141,8688500,{"time":2846,"open":2847,"high":2848,"low":2849,"close":2779,"volume":2850},"2005-09-26",7.7548,7.9858,7.6927,4178000,{"time":2852,"open":2853,"high":2854,"low":2818,"close":2855,"volume":2856},"2005-10-03",7.9702,8.0129,7.619,3648000,{"time":2858,"open":2732,"high":2732,"low":2690,"close":2859,"volume":2860},"2005-10-10",7.6403,4772000,{"time":2862,"open":2755,"high":2863,"low":2864,"close":2865,"volume":2866},"2005-10-17",7.8053,7.5744,7.7684,3618000,{"time":2868,"open":2800,"high":2869,"low":2800,"close":2870,"volume":2871},"2005-10-24",8.0401,7.8887,3662000,{"time":2873,"open":2874,"high":2875,"low":2876,"close":2836,"volume":2877},"2005-10-31",7.9664,8.0479,7.8111,9724500,{"time":2879,"open":2880,"high":2835,"low":2672,"close":2881,"volume":2882},"2005-11-07",7.9567,8.0362,3812000,{"time":2884,"open":2885,"high":2886,"low":2787,"close":2887,"volume":2888},"2005-11-14",8.0052,8.0712,7.9373,1534000,{"time":2890,"open":2891,"high":2791,"low":2892,"close":2893,"volume":2894},"2005-11-21",7.9178,7.8305,7.912,1908500,{"time":2896,"open":2897,"high":2898,"low":2786,"close":2841,"volume":2899},"2005-11-28",7.9217,7.9838,3420500,{"time":2901,"open":2791,"high":2902,"low":2903,"close":2904,"volume":2905},"2005-12-05",8.0168,7.8732,7.9295,1285500,{"time":2907,"open":2841,"high":2841,"low":2908,"close":2909,"volume":2910},"2005-12-12",7.8189,7.9392,3053500,{"time":2912,"open":2909,"high":2913,"low":2914,"close":2915,"volume":2916},"2005-12-19",7.9918,7.8344,7.9472,1960500,{"time":2918,"open":2919,"high":2920,"low":2921,"close":2922,"volume":2923},"2005-12-26",7.9724,8.0034,7.8016,7.8113,2978500,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2006-01-02",7.8443,8.2286,7.7453,8.213,1113500,{"time":2932,"open":2933,"high":2934,"low":2935,"close":2936,"volume":2937},"2006-01-09",8.1878,8.2771,8.1451,8.1626,1546500,{"time":2939,"open":2940,"high":2941,"low":2942,"close":2943,"volume":2944},"2006-01-16",8.2053,8.3042,8.0422,8.0558,821500,{"time":2946,"open":2943,"high":2947,"low":2948,"close":1572,"volume":2949},"2006-01-23",8.149,7.9239,1732500,{"time":2951,"open":1572,"high":2952,"low":2953,"close":2953,"volume":2954},"2006-01-30",8.1684,7.8986,942000,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2960,"volume":2961},"2006-02-06",7.9433,7.9646,7.8501,7.9297,1269000,{"time":2963,"open":2326,"high":2964,"low":2965,"close":2966,"volume":2967},"2006-02-13",7.9549,7.8365,7.8618,1857000,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2006-02-20",7.8521,7.9452,7.7783,7.8967,510500,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2980,"volume":2981},"2006-02-27",7.9277,8.0636,7.8656,7.9743,2194000,{"time":2983,"open":2984,"high":2985,"low":2986,"close":2966,"volume":2987},"2006-03-06",7.9375,7.984,7.7803,1243500,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2006-03-13",7.8792,8.0384,7.8695,7.9937,717000,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2006-03-20",8.0267,8.1218,7.9006,7.9666,1357000,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2006-03-27",8.0131,8.0888,7.8948,8.0578,2167500,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2006-04-03",8.0694,8.1645,8.0617,8.0655,842000,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2006-04-10",8.0733,8.1412,8.0248,8.0811,721000,{"time":3024,"open":3014,"high":3025,"low":2980,"close":3026,"volume":3027},"2006-04-17",8.2383,8.1665,3516000,{"time":3029,"open":3030,"high":3031,"low":3032,"close":3033,"volume":3034},"2006-04-24",8.1199,8.3101,8.0869,8.1587,683000,{"time":3036,"open":3037,"high":3038,"low":3039,"close":2942,"volume":3040},"2006-05-01",8.182,8.1956,7.9704,1095000,{"time":3042,"open":3043,"high":3013,"low":3044,"close":3045,"volume":3046},"2006-05-08",8.0228,7.6677,7.6813,2210000,{"time":3048,"open":3049,"high":3049,"low":3050,"close":3051,"volume":3052},"2006-05-15",7.6735,7.3261,7.3805,2616000,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"2006-05-22",7.3611,7.4368,7.2679,7.427,1870000,{"time":856,"open":3061,"high":3062,"low":3063,"close":3064,"volume":3065},7.3746,7.4193,7.2757,7.3494,1026500,{"time":873,"open":3067,"high":3068,"low":3069,"close":3070,"volume":2713},7.3203,7.3358,6.9826,7.0855,{"time":890,"open":3070,"high":3072,"low":3073,"close":3074,"volume":3075},7.2039,6.8739,7.1456,7618000,{"time":907,"open":3074,"high":3077,"low":3078,"close":3079,"volume":3080},7.3067,7.1068,7.2427,3214000,{"time":924,"open":3082,"high":3083,"low":3084,"close":3085,"volume":3086},7.2582,7.3902,7.1127,7.3164,1666000,{"time":941,"open":3088,"high":3089,"low":3090,"close":3091,"volume":3092},7.3533,7.3824,7.1146,7.1301,727500,{"time":956,"open":3094,"high":3095,"low":3096,"close":3097,"volume":3098},7.1224,7.1476,6.8778,6.9186,1964500,{"time":973,"open":3100,"high":3101,"low":3102,"close":3103,"volume":3104},6.9069,7.1243,6.8545,6.9865,660000,{"time":3106,"open":3107,"high":3068,"low":3108,"close":3057,"volume":3109},"2006-07-24",7.0331,7.0098,959000,{"time":3111,"open":3057,"high":3112,"low":3113,"close":3114,"volume":3115},"2006-07-31",7.5066,7.1573,7.3514,849000,{"time":3117,"open":3085,"high":3118,"low":3119,"close":3120,"volume":3121},"2006-08-07",7.4173,7.2388,7.3436,494000,{"time":3123,"open":3124,"high":2992,"low":3125,"close":3126,"volume":3127},"2006-08-14",7.4135,7.3591,7.8579,3100000,{"time":3129,"open":3130,"high":2921,"low":3131,"close":3132,"volume":3133},"2006-08-21",7.7861,7.6716,7.7123,2589500,{"time":3135,"open":3136,"high":2990,"low":3136,"close":3137,"volume":3138},"2006-08-28",7.6755,7.8462,1232000,{"time":3140,"open":2990,"high":3141,"low":3142,"close":3137,"volume":3143},"2006-09-04",7.9142,7.724,1100000,{"time":3145,"open":3146,"high":3147,"low":3148,"close":3149,"volume":3150},"2006-09-11",7.821,8.3334,7.7919,8.2324,3045500,{"time":3152,"open":3153,"high":3154,"low":3037,"close":3155,"volume":3156},"2006-09-18",8.2751,8.5352,8.3683,6880500,{"time":3158,"open":3159,"high":3154,"low":3160,"close":3161,"volume":3162},"2006-09-25",8.4382,8.345,8.4032,3110000,{"time":3164,"open":3165,"high":3166,"low":3167,"close":3168,"volume":3169},"2006-10-02",8.442,8.5585,8.2596,8.5274,5765500,{"time":3171,"open":3172,"high":3173,"low":3174,"close":3175,"volume":3176},"2006-10-09",8.5294,8.7797,8.4479,8.772,3968500,{"time":3178,"open":3179,"high":1689,"low":3180,"close":3181,"volume":3182},"2006-10-16",8.7622,8.5721,8.6167,7685500,{"time":3184,"open":3185,"high":3186,"low":3187,"close":3188,"volume":3189},"2006-10-23",8.5895,8.7157,8.4673,8.4711,5164500,{"time":3191,"open":3192,"high":3193,"low":3194,"close":3166,"volume":3195},"2006-10-30",8.4459,8.6361,8.3644,7810500,{"time":3197,"open":3198,"high":3199,"low":3200,"close":3175,"volume":3201},"2006-11-06",8.5682,8.7758,8.5604,2418000,{"time":3203,"open":3204,"high":3205,"low":3204,"close":3206,"volume":3207},"2006-11-13",8.739,8.9621,8.8826,3599500,{"time":3209,"open":3210,"high":3211,"low":3212,"close":3213,"volume":3214},"2006-11-20",8.8884,8.9874,8.8302,8.9544,2392500,{"time":3216,"open":3217,"high":3217,"low":3193,"close":3218,"volume":3219},"2006-11-27",8.9175,8.7098,4824000,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"2006-12-04",8.6943,8.9272,8.5197,8.5876,10764000,{"time":3228,"open":3198,"high":3210,"low":3198,"close":3229,"volume":3230},"2006-12-11",8.8399,5105000,{"time":3232,"open":3233,"high":3234,"low":3166,"close":3235,"volume":3236},"2006-12-18",8.8108,8.8748,8.6169,4046000,{"time":3238,"open":3239,"high":3240,"low":3239,"close":3241,"volume":3242},"2006-12-25",8.5878,8.7489,8.6518,963000,{"time":3244,"open":3245,"high":3246,"low":3247,"close":3248,"volume":3249},"2007-01-01",8.7527,8.8537,8.5237,8.7314,4208500,{"time":3251,"open":3252,"high":3253,"low":3254,"close":3255,"volume":3256},"2007-01-08",8.7624,8.9138,8.7139,8.8983,5880000,{"time":3258,"open":3259,"high":3260,"low":3261,"close":3262,"volume":3263},"2007-01-15",8.7547,8.8362,8.5199,8.5936,5300000,{"time":3265,"open":3266,"high":3252,"low":3267,"close":3268,"volume":3269},"2007-01-22",8.5664,8.448,8.6402,3346000,{"time":3271,"open":3235,"high":3272,"low":3273,"close":3274,"volume":3275},"2007-01-29",8.9216,8.5994,8.8595,5077500,{"time":3277,"open":3278,"high":3279,"low":3280,"close":3248,"volume":3281},"2007-02-05",8.8304,8.8808,8.6984,5873000,{"time":3283,"open":3284,"high":3285,"low":3286,"close":3287,"volume":3288},"2007-02-12",8.7023,8.8847,8.6887,8.8575,2071500,{"time":3290,"open":3291,"high":1543,"low":3292,"close":3272,"volume":3293},"2007-02-19",8.8401,8.8013,3948500,{"time":3295,"open":3296,"high":3296,"low":3297,"close":3298,"volume":3299},"2007-02-26",8.941,8.3607,8.4442,6192000,{"time":3301,"open":3302,"high":3303,"low":3302,"close":3304,"volume":3305},"2007-03-05",8.3491,8.5373,8.4985,1781500,{"time":3307,"open":3308,"high":3309,"low":3310,"close":3311,"volume":3312},"2007-03-12",8.514,8.5858,8.3161,8.4966,4073000,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2007-03-19",8.547,8.9274,8.5296,8.8711,5947000,{"time":3321,"open":3291,"high":3322,"low":3323,"close":3324,"volume":3325},"2007-03-26",8.9022,8.6576,8.7469,1358000,{"time":3327,"open":1675,"high":3328,"low":3329,"close":3328,"volume":3330},"2007-04-02",8.9255,8.6965,848000,{"time":3332,"open":3333,"high":3334,"low":3335,"close":3336,"volume":3337},"2007-04-09",8.9371,9.0089,8.7702,8.9915,1383000,{"time":3339,"open":3340,"high":3341,"low":3342,"close":3343,"volume":3344},"2007-04-16",9.0633,9.1137,8.9798,9.0827,2033500,{"time":3346,"open":3347,"high":3348,"low":3349,"close":3350,"volume":3351},"2007-04-23",9.0749,9.2476,9.04,9.1642,3057500,{"time":3353,"open":3354,"high":3355,"low":3356,"close":3354,"volume":3357},"2007-04-30",9.1739,9.269,8.9449,6528000,{"time":3359,"open":3360,"high":3361,"low":3340,"close":3362,"volume":3363},"2007-05-07",9.1622,9.2069,9.1991,3259500,{"time":3365,"open":3366,"high":3367,"low":3368,"close":3367,"volume":3369},"2007-05-14",9.1855,9.2554,9.0361,3114000,{"time":3371,"open":3372,"high":3373,"low":3374,"close":3375,"volume":3376},"2007-05-21",9.2729,9.366,9.0303,9.201,6911500,{"time":3378,"open":3379,"high":3380,"low":3350,"close":3381,"volume":3382},"2007-05-28",9.2011,9.4825,9.432,2579500,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3372,"volume":3388},"2007-06-04",9.4223,9.4766,9.1448,5218000,{"time":3390,"open":3391,"high":3392,"low":3393,"close":3394,"volume":3395},"2007-06-11",9.2282,9.4417,9.1894,9.3602,1338000,{"time":3397,"open":3398,"high":3399,"low":3360,"close":3400,"volume":3401},"2007-06-18",9.3311,9.3835,9.1952,6096000,{"time":3403,"open":3404,"high":3405,"low":3406,"close":3407,"volume":3408},"2007-06-25",9.1933,9.3233,9.0865,9.2321,2297500,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2007-07-02",9.2379,9.3253,9.2205,9.2923,1002500,{"time":3417,"open":3418,"high":3419,"low":3349,"close":3420,"volume":3421},"2007-07-09",9.2709,9.3136,9.2593,1351000,{"time":3423,"open":3413,"high":3424,"low":3425,"close":3426,"volume":3427},"2007-07-16",9.498,9.2127,9.3777,5111000,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"2007-07-23",9.4262,9.4941,8.9973,9.0225,4778000,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2007-07-30",9.038,9.1487,8.8226,8.875,6649000,{"time":3443,"open":3356,"high":3444,"low":3445,"close":3316,"volume":3446},"2007-08-06",9.1312,8.7236,3085500,{"time":3448,"open":3449,"high":3450,"low":3451,"close":3452,"volume":3453},"2007-08-13",8.9682,9.0244,8.5043,8.776,3411500,{"time":3455,"open":3456,"high":3457,"low":3458,"close":3340,"volume":3459},"2007-08-20",8.7993,9.0691,8.745,1761000,{"time":3461,"open":3340,"high":3362,"low":3462,"close":3463,"volume":3464},"2007-08-27",8.8323,9.1797,748500,{"time":3466,"open":3360,"high":3467,"low":3468,"close":3469,"volume":3470},"2007-09-03",9.3641,9.0671,9.1331,643500,{"time":3472,"open":3463,"high":3473,"low":3474,"close":3475,"volume":3476},"2007-09-10",9.3369,9.0283,9.302,448500,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3424,"volume":3482},"2007-09-17",9.2612,9.595,9.2166,5420000,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2007-09-24",9.5057,9.727,9.4184,9.7037,3505000,{"time":3491,"open":3492,"high":3493,"low":3492,"close":3494,"volume":3495},"2007-10-01",9.7095,10.0084,9.956,1962000,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3501,"volume":3502},"2007-10-08",9.9715,10.3694,9.9676,10.3267,3825000,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3507,"volume":3508},"2007-10-15",10.2762,10.3228,9.9249,2020500,{"time":3510,"open":3511,"high":3512,"low":3513,"close":3514,"volume":3515},"2007-10-22",9.8434,10.1869,9.8395,10.1384,5927000,{"time":3517,"open":3518,"high":3519,"low":3520,"close":3521,"volume":3522},"2007-10-29",10.2025,10.4586,10.1307,10.3849,3098000,{"time":3524,"open":3525,"high":3526,"low":3527,"close":3528,"volume":3529},"2007-11-05",10.2413,10.3674,9.6164,9.6765,6000000,{"time":3531,"open":3532,"high":3533,"low":3534,"close":3535,"volume":3536},"2007-11-12",9.6338,9.9812,9.5989,9.7425,6939500,{"time":3538,"open":3539,"high":3540,"low":3541,"close":3424,"volume":3542},"2007-11-19",9.6552,9.7289,9.3951,4256000,{"time":3544,"open":3545,"high":3546,"low":3547,"close":3548,"volume":3549},"2007-11-26",9.4378,9.8104,9.3194,9.6804,8091000,{"time":3551,"open":3552,"high":3498,"low":3553,"close":3554,"volume":3555},"2007-12-03",9.7464,9.5698,9.9618,7321500,{"time":3557,"open":3554,"high":3558,"low":3559,"close":3560,"volume":2115},"2007-12-10",10.0783,9.8182,9.9055,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3564,"volume":3566},"2007-12-17",9.8784,10.1404,9.6746,4422000,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"2007-12-24",10.1772,10.2296,10.0375,10.0744,1171500,{"time":3575,"open":3576,"high":3577,"low":3578,"close":3579,"volume":3580},"2007-12-31",10.02,10.0686,9.4922,9.5329,3797500,{"time":3582,"open":3583,"high":3584,"low":3585,"close":3366,"volume":3586},"2008-01-07",9.531,9.5776,9.1506,9820500,{"time":3588,"open":3420,"high":3405,"low":3316,"close":3589,"volume":3590},"2008-01-14",8.9895,4450000,{"time":57,"open":3592,"high":3593,"low":3594,"close":3333,"volume":3595},8.6382,9.2049,7.7571,3074500,{"time":3597,"open":3316,"high":3598,"low":3599,"close":3598,"volume":3600},"2008-01-28",9.2185,8.8187,4047500,{"time":3602,"open":3481,"high":3603,"low":3323,"close":3292,"volume":3604},"2008-02-04",9.234,1977000,{"time":3606,"open":3260,"high":3360,"low":3599,"close":3285,"volume":3607},"2008-02-11",6664000,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2008-02-18",8.9585,9.0574,8.6809,8.8032,3081000,{"time":3616,"open":3617,"high":3433,"low":3618,"close":3241,"volume":3619},"2008-02-25",8.7372,8.6188,3232500,{"time":3621,"open":3622,"high":3623,"low":3624,"close":3266,"volume":3625},"2008-03-03",8.6712,8.7217,8.4675,2469000,{"time":3627,"open":3628,"high":3629,"low":3630,"close":3631,"volume":3632},"2008-03-10",8.5451,8.8381,8.483,8.5742,3446500,{"time":3634,"open":3635,"high":3260,"low":3636,"close":3324,"volume":3637},"2008-03-17",8.3219,8.2578,2793000,{"time":3639,"open":3640,"high":3368,"low":3641,"close":3329,"volume":3642},"2008-03-24",8.7935,8.6868,5674000,{"time":3644,"open":3645,"high":3646,"low":3592,"close":3647,"volume":3648},"2008-03-31",8.712,9.0962,9.0167,3135500,{"time":3650,"open":3651,"high":3468,"low":3652,"close":3653,"volume":3654},"2008-04-07",9.0652,8.7159,8.7333,1339000,{"time":3656,"open":3645,"high":3425,"low":3657,"close":3354,"volume":3658},"2008-04-14",8.7003,1149500,{"time":3660,"open":3661,"high":3662,"low":3374,"close":3663,"volume":3664},"2008-04-21",9.1719,9.4087,9.267,2039500,{"time":3666,"open":3667,"high":3553,"low":3668,"close":3669,"volume":3670},"2008-04-28",9.2767,9.1234,9.4669,7867000,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3386,"volume":3676},"2008-05-05",9.4708,9.5446,9.3466,2095000,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2008-05-12",9.4514,9.8493,9.4242,9.7891,5399000,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2008-05-19",9.8007,9.8648,9.5892,9.6144,2320000,{"time":3692,"open":3693,"high":3694,"low":3693,"close":3695,"volume":3696},"2008-05-26",9.6629,10.0705,10.0394,2451500,{"time":3698,"open":3699,"high":3700,"low":3701,"close":3702,"volume":3703},"2008-06-02",9.9929,10.0472,9.7833,9.7852,3836500,{"time":3705,"open":3682,"high":3706,"low":3707,"close":3708,"volume":3709},"2008-06-09",9.8046,9.4805,9.7328,2683500,{"time":3711,"open":3712,"high":3713,"low":3714,"close":3715,"volume":3716},"2008-06-16",9.6377,9.8803,9.5252,9.5717,5751500,{"time":3718,"open":3719,"high":3720,"low":3721,"close":3722,"volume":3723},"2008-06-23",9.6474,9.6901,9.17,9.2437,11121500,{"time":3725,"open":3411,"high":3726,"low":3727,"close":3432,"volume":3728},"2008-06-30",9.3156,8.9856,14758500,{"time":3730,"open":3727,"high":3731,"low":3613,"close":3732,"volume":3733},"2008-07-07",9.1467,8.9526,19966000,{"time":3735,"open":3736,"high":3381,"low":3324,"close":3737,"volume":3738},"2008-07-14",8.9701,9.3757,20330500,{"time":3740,"open":3741,"high":3741,"low":3742,"close":3743,"volume":3744},"2008-07-21",9.5581,9.1195,9.1778,5565000,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3411,"volume":3750},"2008-07-28",9.1603,9.3097,8.9817,3670500,{"time":3752,"open":3753,"high":3511,"low":3754,"close":3755,"volume":3756},"2008-08-04",9.2243,9.0924,9.8143,4638000,{"time":3758,"open":3759,"high":3760,"low":3761,"close":3560,"volume":3762},"2008-08-11",9.8454,10.0297,9.7522,5484500,{"time":3764,"open":3765,"high":3766,"low":3767,"close":3486,"volume":3768},"2008-08-18",9.9327,9.9366,9.4728,10317500,{"time":3770,"open":3771,"high":3772,"low":3773,"close":3774,"volume":3775},"2008-08-25",9.6571,9.758,9.3175,9.5601,5730000,{"time":3777,"open":3778,"high":3778,"low":3749,"close":3779,"volume":3780},"2008-09-01",9.7988,9.1118,8699500,{"time":3782,"open":3783,"high":3784,"low":3316,"close":3785,"volume":3786},"2008-09-08",9.1564,9.3582,9.1292,6633500,{"time":3788,"open":3245,"high":3789,"low":3790,"close":3433,"volume":3791},"2008-09-15",9.496,8.2773,7714000,{"time":3793,"open":3457,"high":3457,"low":3794,"close":3613,"volume":3795},"2008-09-22",8.5839,6128500,{"time":76,"open":3797,"high":3797,"low":3798,"close":3799,"volume":3800},8.7954,7.6834,7.6853,9277000,{"time":96,"open":3802,"high":3803,"low":3804,"close":3805,"volume":3806},7.5262,7.5883,6.0842,6.6237,8876500,{"time":114,"open":3808,"high":3809,"low":3810,"close":3811,"volume":3812},6.7266,7.8057,6.0629,6.8042,5207000,{"time":131,"open":3814,"high":3815,"low":3816,"close":3817,"volume":3818},6.9867,7.1186,5.8242,6.1153,6471000,{"time":1004,"open":3820,"high":3821,"low":3822,"close":3823,"volume":3824},5.8824,6.7887,5.8688,6.5791,4837500,{"time":1021,"open":3826,"high":3827,"low":3828,"close":3829,"volume":3830},6.5908,6.8722,6.1871,6.3579,5701000,{"time":150,"open":3832,"high":3832,"low":3833,"close":3834,"volume":3835},6.517,5.5195,6.0512,4664500,{"time":171,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},5.8707,5.9833,5.1177,5.5253,5060500,{"time":1049,"open":3843,"high":3844,"low":3845,"close":3846,"volume":3847},5.601,6.059,5.5932,6.0066,1879500,{"time":1067,"open":3849,"high":3849,"low":3850,"close":3851,"volume":3852},5.9484,5.4787,5.9173,4645500,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2008-12-08",6.0299,6.354,5.7485,5.927,4442000,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2008-12-15",5.9328,6.2026,5.7135,6.1172,2016500,{"time":3868,"open":3869,"high":3869,"low":3870,"close":3871,"volume":3872},"2008-12-22",6.158,5.8863,5.9872,1204500,{"time":3874,"open":3875,"high":3876,"low":3877,"close":3878,"volume":3879},"2008-12-29",5.9891,6.4568,5.8261,6.4219,1683500,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2009-01-05",6.3909,6.5422,6.1347,6.1948,3542500,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3855,"volume":3892},"2009-01-12",6.2045,6.2356,5.7524,4737500,{"time":3894,"open":3895,"high":3896,"low":3897,"close":3898,"volume":3899},"2009-01-19",6.0124,6.0376,5.6883,5.8766,4805000,{"time":3901,"open":3902,"high":3903,"low":3904,"close":3816,"volume":3905},"2009-01-26",5.9076,6.1754,5.8183,6287500,{"time":3907,"open":3908,"high":3909,"low":3908,"close":3910,"volume":3911},"2009-02-02",5.7582,6.3656,6.352,3281500,{"time":3913,"open":3914,"high":3915,"low":3916,"close":3917,"volume":3918},"2009-02-09",6.3385,6.3617,5.9406,6.1269,2717000,{"time":3920,"open":3921,"high":3922,"low":3923,"close":3924,"volume":3925},"2009-02-16",5.9037,6.0105,5.7252,5.7951,1363000,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2009-02-23",5.8086,5.8319,5.5214,5.599,3566500,{"time":3934,"open":3935,"high":3931,"low":3936,"close":1971,"volume":3937},"2009-03-02",5.4981,5.3002,10465500,{"time":3939,"open":3940,"high":3941,"low":3942,"close":2185,"volume":3943},"2009-03-09",5.3661,5.9251,5.306,7327500,{"time":3945,"open":3921,"high":3946,"low":3947,"close":3948,"volume":3949},"2009-03-16",6.2434,5.7194,6.0221,6747500,{"time":3951,"open":3952,"high":3805,"low":3953,"close":3954,"volume":3955},"2009-03-23",6.1386,6.1075,6.4277,4243000,{"time":3957,"open":3958,"high":3959,"low":3960,"close":3961,"volume":3962},"2009-03-30",6.4161,6.8547,6.191,6.8295,4358000,{"time":3964,"open":3965,"high":3966,"low":3967,"close":3968,"volume":3969},"2009-04-06",6.779,6.9129,6.5345,6.9032,3425000,{"time":3971,"open":3972,"high":3966,"low":3973,"close":3974,"volume":2543},"2009-04-13",6.8993,6.5811,6.8663,{"time":3976,"open":3977,"high":3978,"low":3979,"close":3980,"volume":3981},"2009-04-20",6.6975,7.0779,6.6063,7.0274,5815000,{"time":3983,"open":3984,"high":3985,"low":3986,"close":3987,"volume":3988},"2009-04-27",6.9246,7.1788,6.8469,7.0895,4668000,{"time":3990,"open":3991,"high":3992,"low":3986,"close":3993,"volume":3994},"2009-05-04",7.1536,7.2564,6.9498,7355500,{"time":3996,"open":3997,"high":3998,"low":3999,"close":4000,"volume":4001},"2009-05-11",6.8877,7.0662,6.7732,6.9905,6006500,{"time":4003,"open":4004,"high":4005,"low":4006,"close":4007,"volume":1955},"2009-05-18",7.0255,7.2603,6.9459,7.0061,{"time":4009,"open":3984,"high":4010,"low":4011,"close":4010,"volume":4012},"2009-05-25",7.27,6.9149,3570500,{"time":4014,"open":4015,"high":4016,"low":4017,"close":4018,"volume":4019},"2009-06-01",7.3787,7.6213,7.369,7.565,7749000,{"time":4021,"open":4022,"high":4023,"low":1580,"close":4024,"volume":4025},"2009-06-08",7.5592,7.7047,7.6659,2147500,{"time":4027,"open":4028,"high":4029,"low":4030,"close":4031,"volume":4032},"2009-06-15",7.6038,7.6058,7.3729,7.4971,4030500,{"time":4034,"open":4035,"high":4036,"low":3985,"close":2629,"volume":4037},"2009-06-22",7.4194,7.4854,4669500,{"time":4039,"open":4040,"high":4041,"low":4042,"close":4043,"volume":4044},"2009-06-29",7.4738,7.6077,7.3263,7.3612,1519000,{"time":4046,"open":4047,"high":4047,"low":4048,"close":4049,"volume":4050},"2009-07-06",7.3321,6.9828,7.1633,1762500,{"time":4052,"open":4053,"high":4054,"low":4055,"close":4024,"volume":4056},"2009-07-13",7.173,7.6679,7.0449,2680500,{"time":4058,"open":4059,"high":4060,"low":4024,"close":4061,"volume":4062},"2009-07-20",7.6795,8.056,7.9978,6601000,{"time":4064,"open":4061,"high":4065,"low":4066,"close":4067,"volume":2579},"2009-07-27",8.0385,7.86,7.9066,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2009-08-03",7.9337,8.0987,7.8309,8.0735,1829500,{"time":4076,"open":4077,"high":4078,"low":4070,"close":4079,"volume":4080},"2009-08-10",8.023,8.2035,8.1006,3506000,{"time":4082,"open":4083,"high":4084,"low":4085,"close":4086,"volume":4087},"2009-08-17",7.9706,8.155,7.8192,8.1453,2589000,{"time":4089,"open":4090,"high":4091,"low":4092,"close":4060,"volume":4093},"2009-08-24",8.1705,8.2443,7.9842,1402000,{"time":4095,"open":4096,"high":4097,"low":4098,"close":4099,"volume":4100},"2009-08-31",7.9997,8.058,7.7494,8.0424,3510500,{"time":4102,"open":4103,"high":4104,"low":4105,"close":4106,"volume":4107},"2009-09-07",8.0909,8.3568,8.0521,8.3452,1236500,{"time":4109,"open":4110,"high":4111,"low":4112,"close":4113,"volume":4114},"2009-09-14",8.3064,8.4015,8.2579,8.3665,1263000,{"time":4116,"open":4117,"high":3311,"low":4118,"close":4110,"volume":4119},"2009-09-21",8.3044,8.2811,1340000,{"time":4121,"open":4122,"high":4123,"low":4124,"close":4125,"volume":4126},"2009-09-28",8.3432,8.5179,8.1045,8.186,3393000,{"time":4128,"open":4129,"high":4130,"low":4131,"close":4132,"volume":4133},"2009-10-05",8.2054,8.6751,8.1686,8.6673,2803500,{"time":4135,"open":3286,"high":3599,"low":4136,"close":4137,"volume":4138},"2009-10-12",8.6227,8.7799,4141500,{"time":4140,"open":3452,"high":4141,"low":3794,"close":3652,"volume":4142},"2009-10-19",8.8866,2966000,{"time":4144,"open":3248,"high":4145,"low":3635,"close":4146,"volume":4147},"2009-10-26",8.8478,8.3394,3213000,{"time":4149,"open":4150,"high":4151,"low":4152,"close":3235,"volume":4153},"2009-11-02",8.3335,8.6732,8.2462,5365000,{"time":4155,"open":4156,"high":4157,"low":4156,"close":4158,"volume":4159},"2009-11-09",8.6654,8.8284,8.8168,1652500,{"time":4161,"open":4145,"high":4162,"low":3235,"close":4163,"volume":4164},"2009-11-16",8.9313,8.646,1435000,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2009-11-23",8.7508,8.8517,8.4364,8.6033,670500,{"time":4173,"open":4174,"high":3439,"low":4175,"close":3252,"volume":4176},"2009-11-30",8.5567,8.4752,5658000,{"time":4178,"open":4179,"high":4180,"low":3317,"close":4181,"volume":4182},"2009-12-07",8.7295,8.7741,8.6499,1290500,{"time":4184,"open":4185,"high":4186,"low":4187,"close":3318,"volume":4188},"2009-12-14",8.7197,8.8731,8.6848,949000,{"time":4190,"open":3255,"high":4191,"low":3255,"close":3425,"volume":4192},"2009-12-21",9.2146,771000,{"time":4194,"open":4195,"high":4196,"low":3646,"close":3646,"volume":4197},"2009-12-28",9.203,9.2457,893500,{"time":4199,"open":3661,"high":3372,"low":4200,"close":3598,"volume":4201},"2010-01-04",9.1215,1231500,{"time":4203,"open":4204,"high":3479,"low":4205,"close":3360,"volume":4206},"2010-01-11",9.2224,9.005,997000,{"time":4208,"open":3360,"high":4209,"low":3245,"close":4210,"volume":4211},"2010-01-18",9.2651,8.7683,1114000,{"time":4213,"open":4158,"high":3291,"low":4214,"close":3451,"volume":4215},"2010-01-25",8.4849,3385000,{"time":4217,"open":4218,"high":3641,"low":4219,"close":4220,"volume":4221},"2010-02-01",8.5315,8.3102,8.4674,1909000,{"time":4223,"open":4224,"high":4225,"low":4226,"close":4227,"volume":4228},"2010-02-08",8.4616,8.582,8.384,8.5431,1993000,{"time":4230,"open":4231,"high":4232,"low":3309,"close":3285,"volume":4233},"2010-02-15",8.6052,8.9293,1023000,{"time":4235,"open":4236,"high":3333,"low":3645,"close":4237,"volume":4238},"2010-02-22",8.9041,8.8653,2140500,{"time":4240,"open":4241,"high":3413,"low":4242,"close":4243,"volume":4244},"2010-03-01",8.8964,8.8692,9.2108,1991500,{"time":4246,"open":3593,"high":4247,"low":3362,"close":3681,"volume":4248},"2010-03-08",9.4339,1275500,{"time":4250,"open":4251,"high":4252,"low":4253,"close":4254,"volume":4255},"2010-03-15",9.4126,9.5814,9.3932,9.463,1272000,{"time":4257,"open":4258,"high":4259,"low":3399,"close":4258,"volume":4260},"2010-03-22",9.4359,9.63,920500,{"time":4262,"open":4263,"high":4264,"low":3398,"close":4251,"volume":4265},"2010-03-29",9.4592,9.5174,1154000,{"time":4267,"open":4268,"high":3532,"low":4269,"close":3532,"volume":4270},"2010-04-05",9.4398,9.4301,1090000,{"time":4272,"open":3532,"high":4273,"low":4274,"close":3693,"volume":4275},"2010-04-12",9.7619,9.6008,948500,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4279,"volume":4281},"2010-04-19",9.6202,9.89,9.5465,1826500,{"time":4283,"open":4284,"high":3765,"low":4285,"close":3774,"volume":4286},"2010-04-26",9.8997,9.5543,1028500,{"time":192,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},9.5756,13.5852,3.8815,8.8207,2896000,{"time":4294,"open":1543,"high":4295,"low":1543,"close":4296,"volume":4297},"2010-05-10",9.661,9.2826,1384000,{"time":4299,"open":3547,"high":4300,"low":4301,"close":4145,"volume":4302},"2010-05-17",9.4048,8.5509,2205500,{"time":4304,"open":1685,"high":4305,"low":4306,"close":3253,"volume":4307},"2010-05-24",8.9992,8.4907,2703500,{"time":4309,"open":3291,"high":4310,"low":4311,"close":4312,"volume":4313},"2010-05-31",9.1836,8.7353,8.7857,1149000,{"time":4315,"open":4316,"high":3727,"low":4317,"close":4318,"volume":4319},"2010-06-07",8.7974,8.4772,8.974,1393000,{"time":4321,"open":4322,"high":3355,"low":4323,"close":3407,"volume":4324},"2010-06-14",9.0439,8.9468,794000,{"time":4326,"open":3748,"high":3473,"low":4327,"close":4328,"volume":4329},"2010-06-21",8.7721,8.844,1189500,{"time":4331,"open":3462,"high":4332,"low":4333,"close":4334,"volume":4335},"2010-06-28",8.8789,8.1919,8.3588,2339000,{"time":4337,"open":4338,"high":3240,"low":4339,"close":3240,"volume":4340},"2010-07-05",8.481,8.3471,6237500,{"time":4342,"open":3653,"high":3611,"low":3645,"close":4180,"volume":4343},"2010-07-12",2481000,{"time":4345,"open":4346,"high":3372,"low":4130,"close":3372,"volume":4347},"2010-07-19",8.809,2613500,{"time":4349,"open":3418,"high":4350,"low":4205,"close":3721,"volume":4351},"2010-07-26",9.399,2425000,{"time":4353,"open":4354,"high":4268,"low":4355,"close":3726,"volume":4356},"2010-08-02",9.2748,9.1545,763000,{"time":4358,"open":4359,"high":4360,"low":4210,"close":4361,"volume":4362},"2010-08-09",9.3272,9.3718,8.8148,904000,{"time":4364,"open":3335,"high":4365,"low":3248,"close":3675,"volume":4366},"2010-08-16",9.3524,2234500,{"time":4368,"open":4369,"high":3487,"low":4370,"close":3405,"volume":4371},"2010-08-23",9.368,9.0788,3954500,{"time":4373,"open":4374,"high":4375,"low":3754,"close":3539,"volume":4376},"2010-08-30",9.2942,9.694,2577000,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2010-09-06",9.6591,9.8609,9.6222,9.8376,906000,{"time":4385,"open":4386,"high":4387,"low":4386,"close":4388,"volume":4389},"2010-09-13",9.9094,10.185,10.1753,1726000,{"time":4391,"open":4392,"high":4393,"low":4394,"close":4395,"volume":4396},"2010-09-20",10.2238,10.383,9.9482,10.1889,4172500,{"time":4398,"open":3518,"high":4399,"low":3571,"close":4400,"volume":4401},"2010-09-27",10.2335,10.1093,4048500,{"time":4403,"open":3558,"high":4404,"low":4405,"close":4406,"volume":4407},"2010-10-04",10.2044,9.826,10.0453,2384500,{"time":4409,"open":4410,"high":4411,"low":4412,"close":4413,"volume":4414},"2010-10-11",10.0414,10.3325,9.9036,10.3073,1636500,{"time":4416,"open":4417,"high":4418,"low":4419,"close":3521,"volume":4420},"2010-10-18",10.2879,10.3907,10.0317,3434500,{"time":4422,"open":4423,"high":4424,"low":3526,"close":4425,"volume":4426},"2010-10-25",10.4257,10.7032,10.6547,1314000,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2010-11-01",10.7129,10.9167,10.577,10.8352,3354500,{"time":4435,"open":4436,"high":4437,"low":4438,"close":4439,"volume":4440},"2010-11-08",10.8429,10.9322,10.6353,10.6993,765000,{"time":4442,"open":4443,"high":4444,"low":4445,"close":4446,"volume":4447},"2010-11-15",10.7265,10.7769,10.4315,10.7304,1057500,{"time":4449,"open":4450,"high":4451,"low":4452,"close":4453,"volume":4454},"2010-11-22",10.676,10.9205,10.5712,10.8623,642000,{"time":4456,"open":4457,"high":4458,"low":4459,"close":4460,"volume":4461},"2010-11-29",10.7925,11.1923,10.6197,11.1825,1055500,{"time":4463,"open":4464,"high":4465,"low":4466,"close":4467,"volume":2252},"2010-12-06",11.1554,11.3999,11.1049,11.3941,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2010-12-13",11.4213,11.4426,11.1864,11.398,803000,{"time":4476,"open":4477,"high":4478,"low":4479,"close":4480,"volume":4481},"2010-12-20",11.3902,11.495,11.3009,11.4057,2086000,{"time":4483,"open":4484,"high":4485,"low":4486,"close":4487,"volume":4488},"2010-12-27",11.4018,11.4737,11.2854,11.3378,1108000,{"time":4490,"open":4465,"high":4491,"low":4492,"close":4493,"volume":4494},"2011-01-03",11.6386,11.3281,11.5319,4780000,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2011-01-10",11.4795,11.7298,11.4077,11.724,3318000,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2011-01-17",11.7201,11.8172,11.4135,11.4717,3219500,{"time":4510,"open":4485,"high":4511,"low":4512,"close":4487,"volume":4513},"2011-01-24",11.6425,11.2563,4997500,{"time":4515,"open":4516,"high":4517,"low":4518,"close":4519,"volume":4520},"2011-01-31",11.3708,11.8443,11.3106,11.8346,2301500,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2011-02-07",11.8618,12.0229,11.7221,12.0151,1818000,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},"2011-02-14",12.019,12.2461,11.9821,12.2014,1164500,{"time":4536,"open":4537,"high":4537,"low":4538,"close":4539,"volume":4540},"2011-02-21",12.1025,11.5086,11.92,3330500,{"time":4542,"open":4543,"high":4543,"low":4544,"close":4545,"volume":4546},"2011-02-28",11.9569,11.5261,11.8113,2310000,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2011-03-07",11.8696,11.887,11.4484,11.5901,2095500,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4559,"volume":4560},"2011-03-14",11.5377,11.5765,11.0933,11.2272,2846000,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4519,"volume":4566},"2011-03-21",11.3533,11.955,11.297,4131000,{"time":4568,"open":4569,"high":4570,"low":4571,"close":4572,"volume":4573},"2011-03-28",11.8793,12.1937,11.7318,12.1296,2257000,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2011-04-04",12.1646,12.2247,11.9433,12.0171,1485000,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2011-04-11",12.0966,12.118,11.8812,12.1044,3080000,{"time":4589,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},"2011-04-18",11.9938,12.3101,11.7628,12.2577,2921500,{"time":4596,"open":4597,"high":4598,"low":4599,"close":4600,"volume":4601},"2011-04-25",12.2771,12.5333,12.2034,12.51,3129500,{"time":4603,"open":4604,"high":4604,"low":4605,"close":4577,"volume":4606},"2011-05-02",12.5585,12.0404,2835000,{"time":4608,"open":4577,"high":4609,"low":4610,"close":4611,"volume":4612},"2011-05-09",12.7041,12.1917,12.5391,2677500,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4618,"volume":4619},"2011-05-16",12.5022,12.5799,12.149,12.5003,3182000,{"time":4621,"open":4622,"high":4615,"low":4623,"close":4624,"volume":4625},"2011-05-23",12.3237,12.1471,12.444,3366500,{"time":4627,"open":4628,"high":4629,"low":4630,"close":4631,"volume":4632},"2011-05-30",12.5663,12.6206,12.0539,12.0636,1535000,{"time":4634,"open":4635,"high":4636,"low":4637,"close":4638,"volume":1808},"2011-06-06",12.0481,12.0559,11.6541,11.6638,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2011-06-13",11.6813,11.8599,11.3844,11.5047,4681000,{"time":4647,"open":4648,"high":4649,"low":4497,"close":4650,"volume":4651},"2011-06-20",11.4931,11.9278,11.7434,2168000,{"time":4653,"open":4650,"high":4654,"low":4655,"close":4656,"volume":4657},"2011-06-27",12.4207,11.6794,12.4013,3746000,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2011-07-04",12.3936,12.7313,12.3645,12.6653,1768500,{"time":4666,"open":4667,"high":4668,"low":4649,"close":4669,"volume":4670},"2011-07-11",12.5527,12.5702,12.0209,4052500,{"time":4672,"open":4673,"high":4674,"low":4592,"close":4675,"volume":4676},"2011-07-18",11.9685,12.2053,12.0695,5766500,{"time":4678,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},"2011-07-25",11.953,12.0811,11.3689,11.4678,6371000,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2011-08-01",11.6173,11.6309,10.251,10.5537,8479000,{"time":4692,"open":4693,"high":4694,"low":3528,"close":4413,"volume":4695},"2011-08-08",10.2219,10.3888,3728500,{"time":1084,"open":4393,"high":4697,"low":4698,"close":3394,"volume":4699},10.513,9.3544,2986500,{"time":1103,"open":3715,"high":4701,"low":4702,"close":4703,"volume":4704},10.1171,9.4107,10.0841,2134500,{"time":4706,"open":3512,"high":4707,"low":4708,"close":4709,"volume":4710},"2011-08-29",10.8119,10.0938,10.1714,2019500,{"time":4712,"open":3560,"high":4713,"low":3702,"close":4714,"volume":4715},"2011-09-05",10.4101,9.9987,763500,{"time":4717,"open":3563,"high":4718,"low":4719,"close":4720,"volume":4721},"2011-09-12",10.8274,9.8725,10.8138,1129500,{"time":4723,"open":4724,"high":4725,"low":4726,"close":4404,"volume":4727},"2011-09-19",10.6741,10.8313,9.8706,4045000,{"time":4729,"open":4730,"high":4731,"low":4732,"close":4733,"volume":4734},"2011-09-26",10.2607,10.7692,10.0433,10.1248,1632500,{"time":4736,"open":4737,"high":4738,"low":4739,"close":4740,"volume":4741},"2011-10-03",10.0123,10.645,9.5795,10.4781,3075000,{"time":4743,"open":4744,"high":4745,"low":4746,"close":4747,"volume":4748},"2011-10-10",10.6469,11.3456,10.6275,11.3223,2693000,{"time":4750,"open":4518,"high":4751,"low":4752,"close":4486,"volume":4753},"2011-10-17",11.3592,10.8643,3202500,{"time":4755,"open":4756,"high":4757,"low":4758,"close":4759,"volume":4760},"2011-10-24",11.3068,11.9336,11.167,11.9142,3627500,{"time":4762,"open":4763,"high":4519,"low":4764,"close":4765,"volume":4766},"2011-10-31",11.8191,11.202,11.7706,5489500,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2011-11-07",11.7395,11.9588,11.2058,11.6017,3895000,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2011-11-14",11.6114,11.8075,11.0001,11.0292,3435500,{"time":4782,"open":4783,"high":4783,"low":4411,"close":4411,"volume":4784},"2011-11-21",10.8798,2591500,{"time":4786,"open":4787,"high":4788,"low":4787,"close":4789,"volume":4790},"2011-11-28",10.5984,11.3242,11.1612,4762000,{"time":4792,"open":4465,"high":4793,"low":4794,"close":4480,"volume":4795},"2011-12-05",11.5979,11.1146,1605500,{"time":4797,"open":4798,"high":4518,"low":4799,"close":4800,"volume":4801},"2011-12-12",11.1845,10.61,10.7944,8500500,{"time":4803,"open":4804,"high":4805,"low":4392,"close":4806,"volume":4807},"2011-12-19",10.8487,10.8526,10.5775,6960000,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2011-12-26",10.5542,10.659,10.4183,10.5076,1364000,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2012-01-02",10.7115,10.8008,10.4377,10.6532,3664000,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2012-01-09",10.6765,10.9192,10.5192,10.8338,2174500,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2012-01-16",10.9406,11.3929,10.8396,11.3832,1386500,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2012-01-23",11.4085,11.6706,11.2376,11.5288,3914500,{"time":4844,"open":4845,"high":4846,"low":4847,"close":4848,"volume":4849},"2012-01-30",11.4512,12.0317,11.3677,12.0026,1479500,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4855,"volume":4856},"2012-02-06",11.9715,12.1715,11.8919,11.9909,1722000,{"time":4858,"open":4859,"high":4860,"low":4861,"close":4862,"volume":4863},"2012-02-13",12.0686,12.3191,12.0375,12.1696,1324500,{"time":4865,"open":4866,"high":4867,"low":4868,"close":4869,"volume":4870},"2012-02-20",12.1812,12.3792,12.0084,12.3229,3354000,{"time":4872,"open":4873,"high":4874,"low":4875,"close":4876,"volume":4877},"2012-02-27",12.2336,12.4278,12.1579,12.3074,940500,{"time":4879,"open":4880,"high":4881,"low":4882,"close":4883,"volume":2161},"2012-03-05",12.2822,12.4317,11.9463,12.4122,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2012-03-12",12.422,12.7345,12.3443,12.6647,1808000,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2012-03-19",12.6569,12.7695,12.4783,12.5831,2322500,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2012-03-26",12.6764,12.8629,12.6084,12.7988,1218000,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2012-04-02",12.7502,12.9659,12.5559,12.6939,6509500,{"time":4913,"open":4914,"high":4902,"low":4915,"close":4916,"volume":4917},"2012-04-09",12.486,12.2256,12.519,3026500,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2012-04-16",12.5889,12.8454,12.3752,12.5404,3908000,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2012-04-23",12.4102,12.7444,12.0954,12.6919,2534000,{"time":4933,"open":4934,"high":4935,"low":4936,"close":4937,"volume":4938},"2012-04-30",12.6686,12.8357,12.2936,12.3266,1524000,{"time":4940,"open":4941,"high":4942,"low":4943,"close":4944,"volume":4945},"2012-05-07",12.2508,12.3111,11.8428,12.0177,2771000,{"time":4947,"open":4948,"high":4949,"low":521,"close":4950,"volume":4951},"2012-05-14",11.9011,12.1479,11.4853,1868000,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2012-05-21",11.4814,11.9264,11.357,11.7437,2084000,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4963,"volume":4964},"2012-05-28",11.8156,11.9128,11.1744,2627500,{"time":4966,"open":4967,"high":4968,"low":4969,"close":4970,"volume":4971},"2012-06-04",11.188,11.8953,11.0753,11.701,2267000,{"time":4973,"open":4974,"high":4975,"low":4976,"close":4977,"volume":4978},"2012-06-11",11.7884,11.8039,11.3104,11.7923,636000,{"time":4980,"open":4981,"high":4982,"low":4983,"close":4984,"volume":4985},"2012-06-18",11.7165,12.0903,11.6082,11.822,5858500,{"time":4987,"open":4988,"high":4989,"low":4990,"close":4991,"volume":4992},"2012-06-25",11.684,12.0786,11.4254,12.0747,1564000,{"time":4994,"open":4995,"high":4996,"low":4997,"close":4998,"volume":2174},"2012-07-02",12.0942,12.2206,11.5984,11.6859,{"time":5000,"open":5001,"high":5002,"low":5003,"close":5004,"volume":5005},"2012-07-09",11.682,11.6995,11.1183,11.4487,1850500,{"time":5007,"open":5008,"high":5009,"low":5010,"close":5011,"volume":5012},"2012-07-16",11.4118,11.9076,11.2524,11.6276,1207500,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2012-07-23",11.406,11.8356,11.1435,11.7929,2166000,{"time":5021,"open":5022,"high":5022,"low":5023,"close":5024,"volume":5025},"2012-07-30",11.8026,11.2932,11.7676,646000,{"time":5027,"open":5028,"high":5029,"low":5030,"close":5031,"volume":5032},"2012-08-06",11.8181,12.1797,11.8065,12.1564,1012000,{"time":5034,"open":604,"high":5035,"low":5036,"close":5037,"volume":2397},"2012-08-13",12.4461,11.9911,12.4344,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2012-08-20",12.4052,12.4655,12.1097,12.2594,2041000,{"time":5046,"open":5047,"high":5048,"low":5049,"close":5050,"volume":5051},"2012-08-27",12.2867,12.3586,12.0631,12.2439,547000,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5057,"volume":5058},"2012-09-03",12.2342,12.7377,12.1467,12.6541,452000,{"time":5060,"open":5061,"high":5062,"low":5063,"close":5064,"volume":5065},"2012-09-10",12.623,12.971,12.5783,12.936,724000,{"time":5067,"open":5068,"high":5068,"low":5069,"close":5070,"volume":5071},"2012-09-17",12.9301,12.691,12.728,785500,{"time":5073,"open":5074,"high":5074,"low":5075,"close":5076,"volume":5077},"2012-09-24",12.6696,12.1195,12.3879,1031500,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2012-10-01",12.4209,12.4657,12.2187,12.2731,1328500,{"time":5086,"open":5087,"high":5088,"low":5089,"close":5090,"volume":3115},"2012-10-08",12.209,12.2829,11.8822,12.0359,{"time":5092,"open":5093,"high":5088,"low":5094,"close":5095,"volume":5096},"2012-10-15",12.0612,11.7597,11.7811,3314000,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},"2012-10-22",11.787,11.9056,11.61,11.7247,1993500,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},"2012-10-29",11.7617,12.0767,11.7072,11.9445,2536500,{"time":5112,"open":5113,"high":5075,"low":5114,"close":5115,"volume":5116},"2012-11-05",11.9134,11.5497,11.5866,969500,{"time":5118,"open":5119,"high":5119,"low":5120,"close":5121,"volume":5122},"2012-11-12",11.6119,11.256,11.4447,1716000,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":3104},"2012-11-19",11.5244,11.8122,11.433,11.8025,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":2439},"2012-11-26",11.7481,11.997,11.6372,11.9834,{"time":5136,"open":5137,"high":5138,"low":5139,"close":5140,"volume":5141},"2012-12-03",12.0087,12.03,11.7306,11.9017,768500,{"time":5143,"open":5144,"high":5145,"low":5146,"close":5147,"volume":5148},"2012-12-10",11.9795,12.2517,11.962,12.1409,1063500,{"time":5150,"open":5151,"high":5152,"low":5151,"close":5153,"volume":5154},"2012-12-17",12.137,12.5642,12.4007,873500,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2012-12-24",12.3754,12.4162,12.0833,12.1612,540000,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2012-12-31",12.095,12.6557,12.0853,12.5564,875000,{"time":5170,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},"2013-01-07",12.535,12.755,12.4143,12.753,1622000,{"time":5177,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},"2013-01-14",12.7511,12.8465,12.6888,12.7725,2466000,{"time":5184,"open":5185,"high":5186,"low":5187,"close":5188,"volume":5189},"2013-01-21",12.7783,13.1657,12.6537,13.1443,1782000,{"time":5191,"open":5192,"high":5193,"low":5194,"close":5195,"volume":5196},"2013-01-28",13.1949,13.2378,12.8951,13.1599,1571500,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":4192},"2013-02-04",13.0703,13.1346,12.7472,13.0548,{"time":5204,"open":5205,"high":5186,"low":5206,"close":5207,"volume":5208},"2013-02-11",13.0801,12.9749,13.1229,2383500,{"time":5210,"open":5211,"high":5212,"low":5213,"close":5214,"volume":5215},"2013-02-18",13.1404,13.2475,12.8757,13.082,546500,{"time":5217,"open":5218,"high":5219,"low":5220,"close":5192,"volume":5221},"2013-02-25",13.1365,13.2047,12.7978,674500,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2013-03-04",13.1755,13.6874,13.1034,13.6466,834000,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":4260},"2013-03-11",13.6193,13.7653,13.5278,13.6368,{"time":5236,"open":5237,"high":5231,"low":5238,"close":5239,"volume":5240},"2013-03-18",13.4655,13.2884,13.3954,1195500,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2013-03-25",13.4293,13.5287,13.1878,13.5209,2614000,{"time":5249,"open":5250,"high":5250,"low":5251,"close":5252,"volume":5253},"2013-04-01",13.5228,12.8586,13.0358,1143000,{"time":5255,"open":5256,"high":5257,"low":5258,"close":5259,"volume":5260},"2013-04-08",13.0339,13.406,12.9384,13.2638,1344000,{"time":5262,"open":5263,"high":5264,"low":5265,"close":5266,"volume":5267},"2013-04-15",13.2151,13.2404,12.7631,12.8858,1291500,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5273,"volume":5274},"2013-04-22",12.9209,13.2053,12.8469,13.1664,964000,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":5281},"2013-04-29",13.1897,13.5657,13.1274,13.515,1887500,{"time":5283,"open":5284,"high":5285,"low":5286,"close":5287,"volume":5288},"2013-05-06",13.5267,13.6534,13.4722,13.6475,683500,{"time":5290,"open":5291,"high":5292,"low":5293,"close":5292,"volume":1551},"2013-05-13",13.6222,13.9611,13.5404,{"time":5295,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},"2013-05-20",13.9397,13.9631,13.3378,13.4917,3558000,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2013-05-27",13.5988,13.7215,13.4508,13.5384,10343500,{"time":5309,"open":5310,"high":5278,"low":5311,"close":5312,"volume":5313},"2013-06-03",13.5482,13.1566,13.5501,1288500,{"time":5315,"open":5316,"high":5316,"low":5317,"close":5318,"volume":5319},"2013-06-10",13.556,13.1371,13.2267,3034000,{"time":5321,"open":5322,"high":5323,"low":5324,"close":5325,"volume":5326},"2013-06-17",13.3592,13.5423,12.8722,12.991,2974000,{"time":5328,"open":5329,"high":5330,"low":5331,"close":5332,"volume":5333},"2013-06-24",12.9034,13.3443,12.7359,13.2507,2434500,{"time":5335,"open":5336,"high":5337,"low":5338,"close":5337,"volume":5339},"2013-07-01",13.3189,13.5587,13.1883,462500,{"time":5341,"open":5342,"high":5343,"low":5344,"close":5345,"volume":5346},"2013-07-08",13.6152,14.1279,13.5197,14.0889,2798500,{"time":5348,"open":5349,"high":5350,"low":5351,"close":5352,"volume":5353},"2013-07-15",14.1025,14.2331,13.9329,13.9797,550500,{"time":5355,"open":5356,"high":5357,"low":5358,"close":5359,"volume":3476},"2013-07-22",13.9817,14.2195,13.9407,14.1045,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2013-07-29",14.0635,14.5274,14.0226,14.4885,732500,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5372,"volume":5373},"2013-08-05",14.4573,14.5645,14.2799,14.5021,3697500,{"time":5375,"open":5376,"high":5377,"low":5378,"close":5379,"volume":5380},"2013-08-12",14.467,14.6463,14.2585,14.2663,954000,{"time":5382,"open":5383,"high":5384,"low":5385,"close":5386,"volume":5387},"2013-08-19",14.2507,14.5996,14.1259,14.4651,5564500,{"time":5389,"open":5390,"high":5391,"low":5392,"close":5393,"volume":5394},"2013-08-26",14.4456,14.5547,14.1064,14.3072,1001500,{"time":5396,"open":5397,"high":5398,"low":5399,"close":5400,"volume":5401},"2013-09-02",14.4027,14.4807,14.2624,14.3871,1130000,{"time":5403,"open":5404,"high":5405,"low":5404,"close":5406,"volume":5407},"2013-09-09",14.4241,14.8393,14.7399,670000,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2013-09-16",14.8686,15.2584,14.7984,15.1551,1167000,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2013-09-23",15.122,15.1629,14.8144,14.9706,1610000,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2013-09-30",14.8281,15.0506,14.7363,15.0077,3320500,{"time":5430,"open":5431,"high":5420,"low":5432,"close":5433,"volume":5434},"2013-10-07",14.8866,14.3185,14.7988,2682500,{"time":5436,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},"2013-10-14",14.6758,14.9823,14.6153,14.9745,2312000,{"time":5443,"open":5444,"high":5445,"low":5446,"close":5447,"volume":5448},"2013-10-21",15.0741,15.1307,14.8125,14.9491,1999000,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2013-10-28",14.9804,15.0819,14.8261,14.9003,5816000,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2013-11-04",14.9608,15.3415,14.9237,15.1522,948000,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5469},"2013-11-11",15.1815,15.4431,15.0897,15.4235,470000,{"time":5471,"open":5472,"high":5472,"low":5473,"close":5474,"volume":5475},"2013-11-18",15.445,15.0838,15.4216,2055000,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2013-11-25",15.3767,15.3923,15.2342,15.3591,641500,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2013-12-02",15.3396,15.4665,15.2127,15.4489,1645000,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2013-12-09",15.4938,15.5016,14.9667,15.2088,1785500,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2013-12-16",15.2381,15.7613,15.1697,15.7398,1279500,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2013-12-23",15.8297,15.986,15.8121,15.9215,321000,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2013-12-30",15.8805,16.0661,15.8688,15.9391,1007500,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2014-01-06",15.9254,16.156,15.8219,16.113,853500,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2014-01-13",16.0974,16.4354,15.8023,16.3729,3896000,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5536,"volume":5537},"2014-01-20",16.4315,16.5038,16.0387,10312000,{"time":5539,"open":5540,"high":5521,"low":5541,"close":5542,"volume":5543},"2014-01-27",16.0212,15.6871,16.0368,2568500,{"time":5545,"open":5546,"high":5547,"low":5548,"close":5549,"volume":5550},"2014-02-03",16.029,16.1306,15.4897,16.111,2211000,{"time":5552,"open":5553,"high":5554,"low":5555,"close":5556,"volume":5557},"2014-02-10",16.1169,16.6112,16.0173,16.5858,1283500,{"time":5559,"open":5560,"high":5561,"low":5562,"close":5563,"volume":5564},"2014-02-17",16.6034,16.8945,16.5448,16.8281,1039500,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5570,"volume":5571},"2014-02-24",16.8457,17.2052,16.7695,16.9375,4137000,{"time":5573,"open":5574,"high":5575,"low":5576,"close":5577,"volume":5578},"2014-03-03",16.7929,17.1915,16.5897,16.9101,2003500,{"time":5580,"open":5581,"high":5582,"low":5583,"close":5584,"volume":5585},"2014-03-10",16.9141,16.9316,16.4549,16.4823,903500,{"time":5587,"open":5588,"high":5589,"low":5590,"close":5590,"volume":5591},"2014-03-17",16.58,16.9492,16.4647,1251500,{"time":5593,"open":5594,"high":5595,"low":5596,"close":5597,"volume":5598},"2014-03-24",16.5487,16.5526,15.8351,16.0365,5975000,{"time":5600,"open":5601,"high":5602,"low":5603,"close":5604,"volume":5605},"2014-03-31",16.0952,16.6017,15.706,15.7705,7712500,{"time":5607,"open":5608,"high":5609,"low":5610,"close":5611,"volume":5612},"2014-04-07",15.6982,16.0326,15.1369,15.176,15415500,{"time":5614,"open":5615,"high":5616,"low":5617,"close":5618,"volume":5619},"2014-04-14",15.2562,15.8155,15.1741,15.7842,3305000,{"time":5621,"open":5622,"high":5623,"low":5624,"close":5625,"volume":5626},"2014-04-21",15.796,15.9837,15.3775,15.397,11303500,{"time":5628,"open":5629,"high":5630,"low":5631,"close":5632,"volume":5633},"2014-04-28",15.4772,15.7393,15.0215,15.5398,3892000,{"time":5635,"open":5636,"high":5637,"low":5638,"close":5639,"volume":5640},"2014-05-05",15.444,15.5848,15.1017,15.3442,2964000,{"time":5642,"open":5643,"high":5644,"low":5645,"close":5646,"volume":5647},"2014-05-12",15.4537,15.7803,15.264,15.6141,10054500,{"time":5649,"open":5650,"high":5651,"low":5652,"close":5653,"volume":2413},"2014-05-19",15.5672,16.0346,15.5476,16.0189,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2014-05-26",16.06,16.2106,15.9055,15.972,8085000,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5666,"volume":5667},"2014-06-02",15.9818,16.2067,15.6943,16.1969,1710500,{"time":5669,"open":5670,"high":5671,"low":5672,"close":5673,"volume":5674},"2014-06-09",16.1754,16.3064,16.0932,16.2986,4329500,{"time":5676,"open":5677,"high":5678,"low":5666,"close":5679,"volume":5680},"2014-06-16",16.2477,16.899,16.719,8674500,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2014-06-23",16.7308,16.8625,16.6217,16.8077,1419000,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2014-06-30",16.8253,17.0934,16.7783,17.0406,4493000,{"time":5696,"open":5697,"high":5697,"low":5698,"close":5699,"volume":1888},"2014-07-07",17.0014,16.2263,16.4788,{"time":5701,"open":5702,"high":5703,"low":5704,"close":5705,"volume":5706},"2014-07-14",16.5806,16.6902,16.4514,16.6511,3517000,{"time":5708,"open":721,"high":5709,"low":5710,"close":5711,"volume":5712},"2014-07-21",16.8429,16.5082,16.8057,1532500,{"time":5714,"open":5715,"high":5716,"low":5717,"close":5718,"volume":5719},"2014-07-28",16.8214,16.9858,16.3555,16.4279,633500,{"time":5721,"open":5722,"high":5723,"low":5724,"close":5725,"volume":5726},"2014-08-04",16.4593,16.6785,16.4064,16.5943,1361500,{"time":5728,"open":5729,"high":5730,"low":5731,"close":5732,"volume":5733},"2014-08-11",16.6315,16.931,16.5512,16.7842,2620500,{"time":5735,"open":5736,"high":5737,"low":5736,"close":5738,"volume":5739},"2014-08-18",16.8703,17.3283,17.2735,1003500,{"time":5741,"open":5742,"high":5743,"low":5744,"close":5745,"volume":5746},"2014-08-25",17.3126,17.3498,17.068,17.2892,2168500,{"time":5748,"open":5749,"high":5750,"low":5751,"close":5752,"volume":5753},"2014-09-01",17.3361,17.5064,17.2813,17.5025,6903000,{"time":5755,"open":5756,"high":5757,"low":5758,"close":5759,"volume":5760},"2014-09-08",17.4986,17.6278,17.3694,17.3949,849500,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5766,"volume":5767},"2014-09-15",17.3616,17.3714,17.0778,17.2011,3773500,{"time":5769,"open":5770,"high":5770,"low":5771,"close":5772,"volume":5773},"2014-09-22",17.1326,16.7369,16.874,793000,{"time":5775,"open":5776,"high":5777,"low":5778,"close":5779,"volume":5780},"2014-09-29",16.7428,17.0326,16.5176,17.0032,1564500,{"time":5782,"open":5783,"high":5784,"low":5785,"close":5785,"volume":5786},"2014-10-06",17.0698,17.1247,16.0847,3425500,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2014-10-13",16.0691,16.3472,15.2524,16.214,4609000,{"time":5795,"open":5796,"high":5797,"low":5798,"close":5799,"volume":5800},"2014-10-20",16.12,16.9562,16.0181,16.9465,5714500,{"time":5802,"open":5803,"high":5804,"low":5805,"close":5806,"volume":5807},"2014-10-27",16.8681,17.6339,16.8015,17.6182,5526000,{"time":5809,"open":5810,"high":5811,"low":5812,"close":5813,"volume":5814},"2014-11-03",17.6397,17.9668,17.5849,17.9433,9755000,{"time":5816,"open":5813,"high":5817,"low":5818,"close":5819,"volume":5820},"2014-11-10",18.1274,17.9237,18.0941,567500,{"time":5822,"open":5823,"high":5824,"low":5825,"close":5826,"volume":5827},"2014-11-17",18.0608,18.147,17.7063,17.959,701500,{"time":5829,"open":5826,"high":5830,"low":5831,"close":5832,"volume":5833},"2014-11-24",18.3232,17.91,18.2018,349500,{"time":5835,"open":5836,"high":5837,"low":5838,"close":5839,"volume":5840},"2014-12-01",18.1509,18.2273,17.9923,18.1999,1575500,{"time":5842,"open":5843,"high":5844,"low":5845,"close":5846,"volume":5847},"2014-12-08",18.1568,18.194,17.5262,17.5379,3634000,{"time":5849,"open":5850,"high":5851,"low":5852,"close":5853,"volume":5462},"2014-12-15",17.6358,18.523,17.2716,18.4153,{"time":5855,"open":5856,"high":5857,"low":5856,"close":5858,"volume":5859},"2014-12-22",18.4192,18.7281,18.6615,438500,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2014-12-29",18.6164,18.6301,17.954,18.0912,675500,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2015-01-05",18.0187,18.0951,17.4778,17.8678,1054500,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5879,"volume":5880},"2015-01-12",17.8972,18.1794,17.3523,17.7737,1230500,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5886,"volume":5887},"2015-01-19",17.809,18.3244,17.5816,18.2499,1245000,{"time":5889,"open":5890,"high":5891,"low":5892,"close":5893,"volume":5894},"2015-01-26",18.2205,18.2872,17.5268,17.5444,2789500,{"time":5896,"open":5897,"high":5898,"low":5899,"close":5900,"volume":5901},"2015-02-02",17.5797,18.3891,17.2857,18.2362,1967000,{"time":5903,"open":5877,"high":5904,"low":5905,"close":5904,"volume":5906},"2015-02-09",18.9261,18.1226,831500,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2015-02-16",18.9222,19.2357,18.7889,19.2259,1464500,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5919,"volume":5920},"2015-02-23",19.2024,19.4513,18.9751,19.2671,1283000,{"time":5922,"open":5923,"high":5924,"low":5925,"close":5926,"volume":2480},"2015-03-02",19.2083,19.3475,18.6811,18.7144,{"time":5928,"open":5929,"high":5930,"low":5931,"close":5932,"volume":5933},"2015-03-09",18.6968,18.8575,18.3675,18.6262,826500,{"time":5935,"open":5936,"high":5937,"low":5936,"close":5938,"volume":5939},"2015-03-16",18.687,19.3122,19.2338,717500,{"time":5941,"open":5942,"high":5943,"low":5944,"close":5945,"volume":5946},"2015-03-23",19.2397,19.2455,18.4588,18.7823,9035500,{"time":5948,"open":5949,"high":5950,"low":5951,"close":5952,"volume":5953},"2015-03-30",18.9097,18.9999,18.5941,18.8156,3269000,{"time":5955,"open":5956,"high":5957,"low":5958,"close":5957,"volume":5959},"2015-04-06",18.7254,19.3235,18.6646,5612500,{"time":5961,"open":5962,"high":5963,"low":5964,"close":5965,"volume":5966},"2015-04-13",19.2823,19.3588,18.7686,18.8411,2489500,{"time":5968,"open":5969,"high":5970,"low":5969,"close":5971,"volume":5972},"2015-04-20",18.9196,19.7254,19.6842,2672000,{"time":5974,"open":5975,"high":5976,"low":5977,"close":5978,"volume":5979},"2015-04-27",19.7097,20.0293,19.4666,19.6607,2118500,{"time":5981,"open":5982,"high":5983,"low":5984,"close":5985,"volume":5986},"2015-05-04",19.6646,19.8392,19.3313,19.7803,2307000,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2015-05-11",19.7313,20.1725,19.4588,19.9529,1434500,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2015-05-18",19.898,20.1607,19.8784,20.1097,2217500,{"time":6002,"open":6003,"high":6004,"low":6005,"close":6006,"volume":6007},"2015-05-25",20.0529,20.1019,19.7235,19.7862,2598000,{"time":6009,"open":6010,"high":6011,"low":6012,"close":6013,"volume":6014},"2015-06-01",19.8372,20.0862,19.6686,19.9333,5816500,{"time":6016,"open":6017,"high":6018,"low":6019,"close":6020,"volume":6021},"2015-06-08",19.9117,20.0646,19.5097,19.9411,5305000,{"time":6023,"open":6024,"high":6025,"low":6026,"close":6027,"volume":6028},"2015-06-15",19.8078,20.2294,19.5941,20.1058,2856500,{"time":6030,"open":6031,"high":6032,"low":6033,"close":6034,"volume":6035},"2015-06-22",20.2235,20.2784,19.8463,19.9346,1771500,{"time":6037,"open":6038,"high":6039,"low":6040,"close":6041,"volume":6042},"2015-06-29",19.7384,19.7972,19.4185,19.5441,3687500,{"time":6044,"open":6045,"high":6046,"low":6047,"close":6039,"volume":6048},"2015-07-06",19.4067,19.8541,19.1889,2092000,{"time":6050,"open":6034,"high":6051,"low":6052,"close":6053,"volume":4319},"2015-07-13",20.2093,19.913,20.0935,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2015-07-20",20.1288,20.1897,19.8816,19.9836,7356000,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2015-07-27",19.9012,20.2113,19.5264,20.1073,2840000,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2015-08-03",20.1131,20.5213,19.8659,20.0484,7557000,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6080,"volume":6081},"2015-08-10",20.1445,20.331,19.6913,20.2956,4852000,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6086,"volume":6087},"2015-08-17",20.2544,20.5174,18.8455,1862000,{"time":6089,"open":6090,"high":6091,"low":6092,"close":6093,"volume":6094},"2015-08-24",18.6572,18.9613,17.0049,18.8926,5605000,{"time":6096,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},"2015-08-31",18.8043,18.8436,18.0606,18.3334,2112500,{"time":6103,"open":6104,"high":6105,"low":6104,"close":6106,"volume":6107},"2015-09-07",18.5963,19.1281,18.9103,1558500,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"2015-09-14",18.9691,19.3439,18.7808,18.9947,2970500,{"time":6116,"open":6117,"high":6118,"low":6119,"close":6120,"volume":6121},"2015-09-21",19.0732,19.3184,18.771,18.9652,4064000,{"time":6123,"open":6124,"high":6125,"low":6126,"close":6125,"volume":3133},"2015-09-28",18.8827,19.03,18.1936,{"time":6128,"open":6129,"high":6130,"low":6131,"close":6132,"volume":6133},"2015-10-05",19.1556,19.619,18.9848,19.6072,2927000,{"time":6135,"open":6136,"high":6137,"low":6138,"close":6139,"volume":6140},"2015-10-12",19.5797,19.9331,19.3598,19.9272,2130500,{"time":6142,"open":6143,"high":6144,"low":6145,"close":6146,"volume":6147},"2015-10-19",19.8624,20.2747,19.5051,20.2472,4559000,{"time":6149,"open":6150,"high":6151,"low":6152,"close":6153,"volume":6154},"2015-10-26",20.2904,20.5417,20.1333,20.2943,5232000,{"time":6156,"open":6157,"high":6158,"low":6159,"close":6160,"volume":4924},"2015-11-02",20.3415,20.8539,20.3081,20.8323,{"time":6162,"open":6163,"high":6163,"low":6164,"close":6165,"volume":6166},"2015-11-09",20.8009,19.9959,20.0214,2547000,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2015-11-16",20.0195,20.8166,19.886,20.7498,6578000,{"time":6175,"open":6172,"high":6176,"low":6177,"close":6178,"volume":6179},"2015-11-23",20.8107,20.4102,20.7734,945500,{"time":6181,"open":6182,"high":6183,"low":6184,"close":6185,"volume":6186},"2015-11-30",20.8362,21.0109,20.3748,20.9187,3740000,{"time":6188,"open":6189,"high":6190,"low":6191,"close":6192,"volume":6193},"2015-12-07",20.8892,20.9029,19.9645,20.0077,1895500,{"time":6195,"open":6165,"high":6196,"low":6197,"close":6198,"volume":6199},"2015-12-14",20.7302,19.8506,20.0509,3815000,{"time":6201,"open":6202,"high":6203,"low":6191,"close":6204,"volume":6205},"2015-12-21",20.208,20.5682,20.4995,1601500,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2015-12-28",20.4602,20.8216,20.3325,20.3915,1252500,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2016-01-04",20.0222,20.087,18.9497,18.9752,3949000,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2016-01-11",19.0695,19.4191,18.2189,18.5725,6593500,{"time":6228,"open":6229,"high":6098,"low":6230,"close":6231,"volume":6232},"2016-01-18",18.7355,17.6709,18.8141,5207500,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6238,"volume":6239},"2016-01-25",18.7316,18.7827,17.9439,18.6413,5601000,{"time":212,"open":6241,"high":6242,"low":6243,"close":5783,"volume":6244},18.5175,18.8259,16.9755,13334500,{"time":232,"open":6246,"high":5691,"low":6247,"close":6248,"volume":6249},16.7811,16.125,16.8753,15005500,{"time":1133,"open":6251,"high":6252,"low":6253,"close":6254,"volume":6255},17.0541,17.7848,16.952,17.7573,4044500,{"time":6257,"open":6258,"high":6259,"low":6260,"close":6261,"volume":6262},"2016-02-22",17.9263,18.5313,17.4273,18.3741,6093000,{"time":6264,"open":6265,"high":6266,"low":6267,"close":6268,"volume":6269},"2016-02-29",18.3447,19.0066,18.2484,18.8907,7610500,{"time":6271,"open":6272,"high":6273,"low":6274,"close":6275,"volume":6276},"2016-03-07",18.8023,19.15,18.5136,19.1166,7877500,{"time":6278,"open":6279,"high":6280,"low":6281,"close":6282,"volume":6283},"2016-03-14",19.0479,19.6843,18.9732,19.5841,3396500,{"time":6285,"open":6286,"high":6287,"low":6288,"close":6289,"volume":6290},"2016-03-21",19.5822,19.7177,19.2676,19.4655,2969500,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"2016-03-28",19.4972,20.0989,19.3329,20.089,8093000,{"time":6299,"open":6296,"high":6300,"low":6301,"close":6302,"volume":6303},"2016-04-04",20.1722,19.6615,19.808,5342000,{"time":6305,"open":6306,"high":6307,"low":6308,"close":6309,"volume":6310},"2016-04-11",19.8911,20.0752,19.4239,20.0673,5106000,{"time":6312,"open":6313,"high":6314,"low":6315,"close":6316,"volume":6317},"2016-04-18",20.0059,20.568,19.9742,20.2137,4838500,{"time":6319,"open":6320,"high":6321,"low":6322,"close":6323,"volume":6324},"2016-04-25",20.1801,20.3167,19.6219,19.8713,5243500,{"time":6326,"open":6327,"high":6328,"low":6329,"close":6330,"volume":6331},"2016-05-02",19.9168,20.1148,19.3646,19.6417,13492500,{"time":6333,"open":6334,"high":6335,"low":6336,"close":6337,"volume":6338},"2016-05-09",19.6377,20.2533,19.6278,20.0831,4865500,{"time":6340,"open":6337,"high":6341,"low":6342,"close":6343,"volume":6344},"2016-05-16",20.4334,19.9762,20.3345,8768000,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6348,"volume":6350},"2016-05-23",20.3582,20.9897,20.3226,4700000,{"time":6352,"open":6353,"high":6354,"low":6355,"close":6356,"volume":6357},"2016-05-30",21.0134,21.15,20.8531,21.0332,7876000,{"time":6359,"open":6360,"high":6361,"low":6362,"close":6363,"volume":6364},"2016-06-06",21.0807,21.2905,20.8175,20.8768,4601000,{"time":6366,"open":6367,"high":6368,"low":6369,"close":6370,"volume":6371},"2016-06-13",20.7482,20.9639,20.5958,20.7719,6542500,{"time":6373,"open":6374,"high":6375,"low":6376,"close":6377,"volume":6378},"2016-06-20",20.9481,21.3643,20.277,20.3107,3638000,{"time":6380,"open":6381,"high":6382,"low":6383,"close":6384,"volume":6385},"2016-06-27",20.1344,20.9861,19.5937,20.8355,5823000,{"time":6387,"open":6388,"high":6389,"low":6390,"close":6391,"volume":6392},"2016-07-04",20.7226,21.3188,20.5246,21.2891,6759000,{"time":6394,"open":6395,"high":6396,"low":6397,"close":6398,"volume":6399},"2016-07-11",21.3762,21.7803,21.3208,21.6218,7344500,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2016-07-18",21.6317,21.8773,21.5129,21.8238,2157000,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2016-07-25",21.8179,21.9328,21.6476,21.8397,5172500,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6417,"volume":6419},"2016-08-01",21.8318,22.0021,21.4277,2337500,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2016-08-08",22.01,22.1784,21.8932,22.109,3197500,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2016-08-15",22.1189,22.2873,21.804,22.1467,2907500,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":3949},"2016-08-22",22.0892,22.4636,22.012,22.3428,{"time":6441,"open":6442,"high":6443,"low":6444,"close":6445,"volume":6446},"2016-08-29",22.3824,22.5606,22.1011,22.5012,5800500,{"time":6448,"open":6449,"high":6450,"low":6451,"close":6452,"volume":6453},"2016-09-05",22.525,22.6101,21.9249,21.9268,11564500,{"time":6455,"open":6456,"high":6457,"low":6458,"close":6459,"volume":6460},"2016-09-12",21.8159,22.2239,21.7327,21.9962,5465500,{"time":6462,"open":6463,"high":6464,"low":6465,"close":6466,"volume":3293},"2016-09-19",22.0912,22.6379,21.9645,22.3764,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2016-09-26",22.2972,22.5944,22.1763,22.4953,10044500,{"time":6475,"open":6476,"high":6477,"low":6457,"close":6478,"volume":1651},"2016-10-03",22.4517,22.5072,22.319,{"time":6480,"open":6476,"high":6481,"low":6482,"close":6483,"volume":6484},"2016-10-10",22.6637,21.6909,22.0772,4562500,{"time":6486,"open":6487,"high":6488,"low":6489,"close":6490,"volume":6491},"2016-10-17",22.0673,22.2992,21.9485,22.2813,5826000,{"time":6493,"open":6494,"high":6495,"low":6496,"close":6497,"volume":6498},"2016-10-24",22.3665,22.6142,22.1426,22.214,5110000,{"time":6500,"open":6501,"high":6502,"low":6503,"close":6504,"volume":6505},"2016-10-31",22.2734,22.3447,21.7444,21.7761,2139500,{"time":6507,"open":6508,"high":6509,"low":6510,"close":6511,"volume":6512},"2016-11-07",22.1089,22.5627,21.7087,22.1149,5206500,{"time":6514,"open":6515,"high":6516,"low":6517,"close":6518,"volume":6519},"2016-11-14",22.206,22.8163,21.7979,22.529,7486500,{"time":6521,"open":6522,"high":6523,"low":6466,"close":6445,"volume":6524},"2016-11-21",22.5131,22.628,4679000,{"time":6526,"open":6527,"high":6528,"low":6529,"close":6530,"volume":6531},"2016-11-28",22.4794,22.6043,21.1064,21.3858,6952500,{"time":6533,"open":6534,"high":6535,"low":6536,"close":6537,"volume":6538},"2016-12-05",21.4967,22.3546,21.4789,22.2417,9831000,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6544,"volume":6545},"2016-12-12",22.1803,22.5448,21.9326,21.9782,2544000,{"time":6547,"open":6548,"high":6541,"low":6549,"close":6550,"volume":6551},"2016-12-19",21.9881,21.7378,21.8824,1194500,{"time":6553,"open":6554,"high":6555,"low":6556,"close":6557,"volume":6558},"2016-12-26",21.9022,22.0449,21.5099,21.5713,574500,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"2017-01-02",21.6644,22.4096,21.6585,22.3798,1266000,{"time":6567,"open":6568,"high":6569,"low":6570,"close":6571,"volume":4319},"2017-01-09",22.366,22.7484,22.2788,22.7385,{"time":6573,"open":6574,"high":6575,"low":6576,"close":6577,"volume":6578},"2017-01-16",22.6969,22.7683,22.4651,22.7485,2468000,{"time":6580,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},"2017-01-23",22.7227,23.345,22.6216,23.2399,3774500,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2017-01-30",23.1765,23.5471,22.9347,23.5114,2034500,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":4580},"2017-02-06",23.4678,24.1079,23.339,24.0742,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2017-02-13",24.104,24.4547,23.9989,24.4508,4556500,{"time":6607,"open":6608,"high":6609,"low":6610,"close":6609,"volume":6611},"2017-02-20",24.5162,24.6608,24.3854,1818500,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2017-02-27",24.6113,24.7797,24.3041,24.5578,5244500,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2017-03-06",24.4627,24.7718,24.423,24.7619,870500,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2017-03-13",24.746,25.2653,24.6727,25.1384,5492000,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2017-03-20",25.1325,25.2236,24.5835,24.8107,2258000,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2017-03-27",24.6084,25.1477,24.5232,25.0744,4001000,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2017-04-03",25.0942,25.1953,24.8127,24.9792,2031500,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":3143},"2017-04-10",25.001,25.0763,24.7671,24.8166,{"time":6661,"open":6662,"high":6663,"low":6662,"close":6664,"volume":6665},"2017-04-17",24.8781,25.4154,25.3559,3671500,{"time":6667,"open":6668,"high":6669,"low":6670,"close":6671,"volume":6672},"2017-04-24",25.6196,25.9348,25.5482,25.9031,2582500,{"time":6674,"open":6675,"high":6676,"low":6677,"close":6676,"volume":6678},"2017-05-01",25.9844,26.4285,25.9091,3186500,{"time":6680,"open":6681,"high":6682,"low":6683,"close":6684,"volume":6685},"2017-05-08",26.4206,26.7656,26.3016,26.5851,1637500,{"time":6687,"open":6688,"high":6689,"low":6690,"close":6691,"volume":6692},"2017-05-15",26.7239,26.9995,25.9725,26.5276,3968000,{"time":6694,"open":6695,"high":6696,"low":6697,"close":6698,"volume":6699},"2017-05-22",26.5732,27.6597,26.5673,27.4595,3778000,{"time":6701,"open":6702,"high":6703,"low":6704,"close":6705,"volume":6706},"2017-05-29",27.4634,27.9274,27.3504,27.9095,12271000,{"time":6708,"open":6709,"high":6710,"low":6711,"close":6712,"volume":6713},"2017-06-05",27.9333,28.0463,26.6069,27.0193,12807000,{"time":6715,"open":6688,"high":6716,"low":6717,"close":6718,"volume":6719},"2017-06-12",27.2731,26.143,26.9301,6679500,{"time":6721,"open":6722,"high":6723,"low":6722,"close":6724,"volume":6725},"2017-06-19",27.1066,28.1098,28.0047,4656000,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},"2017-06-26",28.0979,28.2268,26.8732,27.131,3553500,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"2017-07-03",27.2401,27.3829,26.7363,27.2699,3376500,{"time":6741,"open":6742,"high":6743,"low":6744,"close":6745,"volume":6746},"2017-07-10",27.2679,28.1406,27.2104,28.0692,2920000,{"time":6748,"open":6749,"high":6750,"low":6751,"close":6752,"volume":2464},"2017-07-17",28.1149,28.4659,27.97,28.335,{"time":6754,"open":6755,"high":6756,"low":6757,"close":6758,"volume":6759},"2017-07-24",28.3092,28.9003,28.0018,28.2854,4201000,{"time":6761,"open":6762,"high":6763,"low":6764,"close":6765,"volume":6766},"2017-07-31",28.341,28.3787,27.6884,28.0791,3574000,{"time":6768,"open":6769,"high":6770,"low":6771,"close":6772,"volume":6773},"2017-08-07",28.1327,28.1704,27.2024,27.5872,4121000,{"time":6775,"open":6776,"high":6777,"low":6778,"close":6779,"volume":1808},"2017-08-14",28.0097,28.3945,27.7122,27.8292,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2017-08-21",27.9502,28.698,27.7895,28.4699,2170500,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2017-08-28",28.577,29.3367,28.1962,29.2018,4541000,{"time":6795,"open":6796,"high":6797,"low":6798,"close":6799,"volume":6800},"2017-09-04",29.184,29.4022,28.8388,29.2237,3154000,{"time":6802,"open":6803,"high":6804,"low":6805,"close":6806,"volume":6807},"2017-09-11",29.3942,29.7116,29.0055,29.1463,3103500,{"time":6809,"open":6810,"high":6811,"low":6812,"close":6813,"volume":6814},"2017-09-18",29.1582,29.301,28.8031,28.9955,6947000,{"time":6816,"open":6817,"high":6818,"low":6819,"close":6820,"volume":6821},"2017-09-25",28.9817,29.0278,28.3251,29.0159,2804500,{"time":6823,"open":6824,"high":6825,"low":6826,"close":6825,"volume":6827},"2017-10-02",29.0218,29.6824,28.9425,2054500,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2017-10-09",29.6328,29.857,29.363,29.7816,2190500,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"2017-10-16",29.8491,30.468,29.5555,30.4006,4396000,{"time":6843,"open":6844,"high":6845,"low":6846,"close":6847,"volume":6848},"2017-10-23",30.5672,30.9938,30.0554,30.9342,2581500,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2017-10-30",30.7418,31.212,30.6962,31.0156,2940500,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2017-11-06",31.0057,31.2695,30.4899,30.9223,1789500,{"time":6864,"open":6865,"high":6859,"low":6866,"close":6867,"volume":6868},"2017-11-13",30.7775,30.6883,31.2358,1281000,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2017-11-20",31.3211,31.5949,31.1862,31.579,1247500,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2017-11-27",31.6584,31.7437,30.2796,30.7755,5447000,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"2017-12-04",30.8648,30.9263,29.5178,30.5851,7210000,{"time":6891,"open":6892,"high":6893,"low":6894,"close":6895,"volume":6896},"2017-12-11",30.6525,31.2814,30.6089,31.2437,3134500,{"time":6898,"open":6899,"high":6899,"low":6900,"close":6901,"volume":6902},"2017-12-18",31.4758,30.6827,30.7402,2233500,{"time":6904,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},"2017-12-25",30.6748,30.897,30.5339,30.6648,1578500,{"time":6911,"open":6912,"high":6913,"low":6908,"close":6914,"volume":6915},"2018-01-01",30.8354,31.9643,31.9504,2624500,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"2018-01-08",31.9603,32.8412,31.7738,32.7856,2583000,{"time":6924,"open":6925,"high":6926,"low":6927,"close":6928,"volume":6929},"2018-01-15",33.0137,33.1447,32.2579,33.1288,2152000,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2018-01-22",33.1606,33.9343,32.9899,33.9323,2544500,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2018-01-29",33.9164,33.962,32.9423,32.984,3947500,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2018-02-05",32.613,33.357,30.3335,31.5715,6158500,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2018-02-12",31.8929,33.9025,31.6865,33.6109,3858000,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"2018-02-19",33.5534,34.1585,33.3629,34.1307,3519000,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6970,"volume":6971},"2018-02-26",34.2557,34.6306,33.3391,34.4302,4793000,{"time":6973,"open":6974,"high":6975,"low":6976,"close":6977,"volume":6978},"2018-03-05",34.2656,36.1741,34.1366,36.1622,5959500,{"time":6980,"open":6981,"high":6982,"low":6983,"close":6984,"volume":6985},"2018-03-12",36.307,36.3506,35.5154,35.5968,4248000,{"time":6987,"open":6988,"high":6983,"low":6989,"close":6989,"volume":6990},"2018-03-19",35.4896,33.4018,4960000,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6719},"2018-03-26",34.1399,35.0645,32.8681,33.6697,{"time":6998,"open":6999,"high":7000,"low":7001,"close":7002,"volume":7003},"2018-04-02",33.4772,34.2113,32.5288,33.1479,8564000,{"time":7005,"open":7006,"high":7007,"low":7008,"close":7009,"volume":7010},"2018-04-09",33.4673,34.6637,33.3602,34.126,6530000,{"time":7012,"open":7013,"high":7014,"low":7015,"close":7016,"volume":7017},"2018-04-16",34.4435,35.5645,34.1736,34.6895,10260000,{"time":7019,"open":7020,"high":7021,"low":7022,"close":7023,"volume":7024},"2018-04-23",34.7649,35.126,33.3245,34.507,5655000,{"time":7026,"open":7027,"high":7028,"low":7029,"close":7030,"volume":7031},"2018-04-30",34.6518,35.4613,34.1578,35.2927,6474500,{"time":7033,"open":7034,"high":7035,"low":7036,"close":7037,"volume":7038},"2018-05-07",35.4891,36.7867,35.4097,36.368,5326500,{"time":7040,"open":7041,"high":7042,"low":7043,"close":7044,"volume":7045},"2018-05-14",36.4771,36.5565,35.4534,36.003,5087000,{"time":7047,"open":7048,"high":7049,"low":7050,"close":7051,"volume":7052},"2018-05-21",36.3303,36.37,35.4851,36.1776,4198000,{"time":7054,"open":7055,"high":7056,"low":7057,"close":7058,"volume":7059},"2018-05-28",36.0664,36.9057,35.7093,36.8918,6990500,{"time":7061,"open":7062,"high":7063,"low":7064,"close":7065,"volume":7066},"2018-06-04",37.0744,37.735,36.6736,37.3243,6440500,{"time":7068,"open":7069,"high":7070,"low":7071,"close":7072,"volume":7073},"2018-06-11",37.3859,38.4453,37.2966,38.0604,7302000,{"time":7075,"open":7076,"high":7077,"low":7078,"close":7079,"volume":7080},"2018-06-18",37.8402,38.3184,36.6458,36.8303,8513000,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2018-06-25",36.5684,36.6058,35.4647,36.2526,10061000,{"time":7089,"open":7090,"high":7091,"low":7090,"close":7092,"volume":7093},"2018-07-02",36.0442,37.5286,37.4611,4866500,{"time":7095,"open":7096,"high":7097,"low":7098,"close":7099,"volume":7100},"2018-07-09",37.7012,38.9991,37.2746,38.9416,7339500,{"time":7102,"open":7103,"high":7104,"low":7105,"close":7106,"volume":7107},"2018-07-16",38.9554,39.142,38.3323,38.8582,6548500,{"time":7109,"open":7110,"high":7111,"low":7112,"close":7113,"volume":7114},"2018-07-23",38.8781,39.265,37.6814,38.0168,10141500,{"time":7116,"open":7117,"high":7117,"low":7118,"close":7119,"volume":7120},"2018-07-30",37.9553,36.3975,37.61,16552000,{"time":7122,"open":7123,"high":7124,"low":7125,"close":7126,"volume":7127},"2018-08-06",37.7132,38.4613,37.4968,38.2529,7201000,{"time":7129,"open":7130,"high":7131,"low":7091,"close":7132,"volume":7133},"2018-08-13",38.4038,38.5804,37.8481,7796500,{"time":7135,"open":7136,"high":7137,"low":7138,"close":7139,"volume":7140},"2018-08-20",37.9156,39.6659,37.7271,39.6619,7039000,{"time":7142,"open":7143,"high":7144,"low":7145,"close":7146,"volume":7147},"2018-08-27",39.9358,40.3347,39.4496,39.8584,6753500,{"time":7149,"open":7150,"high":7151,"low":7152,"close":7153,"volume":7154},"2018-09-03",39.7175,40.0469,38.6915,39.392,8104500,{"time":7156,"open":7157,"high":7158,"low":7159,"close":7160,"volume":7161},"2018-09-10",39.6381,41.0114,39.3464,40.7851,7331500,{"time":7163,"open":7164,"high":7165,"low":7166,"close":7167,"volume":7168},"2018-09-17",40.8209,40.8606,39.2888,39.8286,10472500,{"time":7170,"open":7171,"high":7172,"low":7173,"close":7174,"volume":7175},"2018-09-24",39.7036,40.8367,39.3643,40.676,8778000,{"time":7177,"open":7178,"high":7178,"low":7179,"close":7180,"volume":7181},"2018-10-01",41.0054,38.499,39.015,8691500,{"time":7183,"open":7184,"high":7184,"low":7185,"close":7186,"volume":7187},"2018-10-08",38.8761,35.6949,37.1654,30861000,{"time":7189,"open":7186,"high":7190,"low":7191,"close":7192,"volume":7193},"2018-10-15",38.1081,36.2764,36.2923,24281500,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"2018-10-22",36.4808,36.8856,34.6948,35.175,18539500,{"time":7202,"open":7203,"high":7204,"low":7205,"close":7206,"volume":7207},"2018-10-29",36.1673,37.0563,34.2661,36.3578,15698500,{"time":7209,"open":7210,"high":7211,"low":7212,"close":7213,"volume":7214},"2018-11-05",36.4312,37.7509,35.7961,36.4173,9559000,{"time":7216,"open":7217,"high":7218,"low":7219,"close":7220,"volume":7221},"2018-11-12",36.3597,36.3637,34.9468,35.8458,8329000,{"time":1152,"open":7223,"high":7223,"low":7224,"close":7225,"volume":7226},35.7545,32.746,34.2939,11498000,{"time":7228,"open":7229,"high":7230,"low":7231,"close":7232,"volume":7233},"2018-11-26",34.6749,36.8956,34.5697,36.842,12753500,{"time":7235,"open":7236,"high":7237,"low":7238,"close":7239,"volume":7240},"2018-12-03",37.7151,37.8223,34.9389,35.177,9804500,{"time":7242,"open":7243,"high":7244,"low":7245,"close":7246,"volume":7247},"2018-12-10",35.0599,36.8122,34.9686,35.2008,7623000,{"time":7249,"open":7250,"high":7251,"low":7252,"close":7253,"volume":7254},"2018-12-17",34.9367,35.2686,32.2722,32.4073,15055000,{"time":7256,"open":7257,"high":7258,"low":7259,"close":7260,"volume":7261},"2018-12-24",32.0397,34.6725,31.5887,34.142,9433500,{"time":7263,"open":7264,"high":7265,"low":7266,"close":7267,"volume":7268},"2018-12-31",34.5552,34.9566,33.1823,34.744,7347500,{"time":7270,"open":7271,"high":7272,"low":7273,"close":7274,"volume":7275},"2019-01-07",34.8632,36.4568,34.7718,36.3117,7025500,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"2019-01-14",36.0653,37.5814,35.7991,37.4681,10555000,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2019-01-21",37.2893,37.6529,36.5879,37.5695,6026000,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2019-01-28",37.1939,38.6166,36.6336,38.5391,16461500,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2019-02-04",38.6762,39.5942,38.547,39.5505,6871500,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"2019-02-11",39.8187,40.7327,39.461,40.5678,7639500,{"time":7312,"open":7313,"high":7314,"low":7315,"close":7316,"volume":7317},"2019-02-18",40.5479,40.9751,40.0174,40.9632,9064500,{"time":7319,"open":7320,"high":7321,"low":7322,"close":7323,"volume":7324},"2019-02-25",41.2891,41.6447,40.836,41.3526,9883000,{"time":7326,"open":7327,"high":7328,"low":7329,"close":7330,"volume":7331},"2019-03-04",41.6705,41.6864,39.4054,40.085,16018000,{"time":7333,"open":7334,"high":7335,"low":7336,"close":7337,"volume":7338},"2019-03-11",40.2439,41.6109,40.2201,41.4162,9785000,{"time":7340,"open":7341,"high":7342,"low":7343,"close":7344,"volume":7345},"2019-03-18",41.4699,42.6581,41.2533,41.3944,9089000,{"time":7347,"open":7348,"high":7349,"low":7350,"close":7351,"volume":7352},"2019-03-25",41.2473,41.9904,40.6095,41.8891,9531500,{"time":7354,"open":7355,"high":7356,"low":7357,"close":7358,"volume":7359},"2019-04-01",42.3223,42.9144,41.3308,42.058,12077500,{"time":7361,"open":7362,"high":7363,"low":7364,"close":7365,"volume":7366},"2019-04-08",42.054,42.9561,41.5156,42.7912,7042500,{"time":7368,"open":7369,"high":7370,"low":7371,"close":7372,"volume":7373},"2019-04-15",42.8409,43.0078,41.5593,42.0977,10199500,{"time":7375,"open":7376,"high":7377,"low":7376,"close":7378,"volume":7379},"2019-04-22",41.9447,43.8562,43.8483,10567000,{"time":7381,"open":7382,"high":7383,"low":7384,"close":7385,"volume":7386},"2019-04-29",44.0648,44.2615,42.8786,43.6794,11662000,{"time":7388,"open":7389,"high":7390,"low":7391,"close":7392,"volume":7393},"2019-05-06",42.817,43.7032,41.6725,42.8369,15488000,{"time":7395,"open":7396,"high":7397,"low":7398,"close":7399,"volume":7400},"2019-05-13",41.7719,43.5621,41.1341,42.8866,15925500,{"time":7402,"open":7403,"high":7404,"low":7405,"close":7406,"volume":7407},"2019-05-20",42.4514,42.9422,41.4798,41.9686,9859500,{"time":7409,"open":7410,"high":7411,"low":7412,"close":7413,"volume":7414},"2019-05-27",42.1554,42.6322,40.9036,40.9811,14107500,{"time":7416,"open":7417,"high":7418,"low":7419,"close":7420,"volume":7421},"2019-06-03",40.9473,42.6998,39.4114,42.4832,27168000,{"time":7423,"open":7424,"high":7425,"low":7426,"close":7427,"volume":7428},"2019-06-10",42.8766,43.276,41.9964,42.1911,13621000,{"time":7430,"open":7431,"high":7432,"low":7433,"close":7434,"volume":7435},"2019-06-17",42.238,44.4341,42.1943,43.8478,13108500,{"time":7437,"open":7438,"high":7439,"low":7440,"close":7441,"volume":7442},"2019-06-24",43.9313,44.0803,42.552,43.4166,11832000,{"time":7444,"open":7445,"high":7446,"low":7447,"close":7448,"volume":7449},"2019-07-01",44.1221,44.8733,43.8419,44.7561,9255000,{"time":7451,"open":7452,"high":7453,"low":7454,"close":7455,"volume":7456},"2019-07-08",44.6348,45.5868,44.3029,45.5252,7093500,{"time":7458,"open":7459,"high":7460,"low":7461,"close":7462,"volume":7463},"2019-07-15",45.6007,45.6245,44.6249,44.6269,8518500,{"time":7465,"open":7466,"high":7467,"low":7468,"close":7469,"volume":7470},"2019-07-22",44.8216,45.8213,44.5394,45.718,11450500,{"time":7472,"open":7473,"high":7474,"low":7475,"close":7476,"volume":7477},"2019-07-29",45.7378,45.8829,42.9475,43.2039,19067500,{"time":7479,"open":7480,"high":7481,"low":7482,"close":7483,"volume":7484},"2019-08-05",42.0413,43.4861,41.1052,43.0708,18992500,{"time":7486,"open":7487,"high":7488,"low":7489,"close":7490,"volume":7491},"2019-08-12",42.7905,43.1999,41.3397,42.2758,13131000,{"time":7493,"open":7494,"high":7495,"low":7496,"close":7497,"volume":7498},"2019-08-19",42.9058,43.8578,42.2162,42.3931,9727500,{"time":7500,"open":7501,"high":7502,"low":7503,"close":7504,"volume":7505},"2019-08-26",42.8959,43.3947,41.926,42.8859,12572000,{"time":7507,"open":7508,"high":7509,"low":7510,"close":7511,"volume":7512},"2019-09-02",42.5958,43.9015,42.2798,43.4245,12348500,{"time":7514,"open":7515,"high":7516,"low":7517,"close":7518,"volume":7519},"2019-09-09",43.5716,43.7206,41.9856,42.4805,21957000,{"time":7521,"open":7522,"high":7523,"low":7524,"close":7525,"volume":7526},"2019-09-16",42.2003,43.4444,42.0472,43.0529,12533500,{"time":7528,"open":7529,"high":7530,"low":7531,"close":7532,"volume":7533},"2019-09-23",42.9952,43.2854,41.2543,41.6935,15631000,{"time":7535,"open":7536,"high":7537,"low":7538,"close":7539,"volume":7540},"2019-09-30",41.7193,42.5322,40.5388,42.4884,15485000,{"time":7542,"open":7543,"high":7544,"low":7545,"close":7546,"volume":7547},"2019-10-07",42.3811,43.3589,41.6359,43.0012,16859500,{"time":7549,"open":7550,"high":7551,"low":7552,"close":7553,"volume":7554},"2019-10-14",42.9714,43.4881,40.9184,41.3358,20522000,{"time":7556,"open":7557,"high":7558,"low":7559,"close":7560,"volume":7561},"2019-10-21",41.5683,42.1685,40.6024,42.1228,25356000,{"time":7563,"open":7564,"high":7565,"low":7566,"close":7567,"volume":7568},"2019-10-28",42.4129,43.3768,42.1307,43.2119,16442500,{"time":7570,"open":7571,"high":7572,"low":7573,"close":7574,"volume":7575},"2019-11-04",43.4921,43.7663,42.9118,43.6789,10480000,{"time":7577,"open":7578,"high":7579,"low":7580,"close":7579,"volume":7581},"2019-11-11",43.4722,44.6428,43.3748,9537500,{"time":7583,"open":7584,"high":7585,"low":7586,"close":7587,"volume":7588},"2019-11-18",44.5951,45.6206,44.454,45.2529,14076000,{"time":7590,"open":7591,"high":7592,"low":7593,"close":7594,"volume":7595},"2019-11-25",45.4477,46.2267,45.2569,46.1075,10037500,{"time":7597,"open":7598,"high":7598,"low":7599,"close":7593,"volume":7600},"2019-12-02",46.1572,44.3586,23127000,{"time":7602,"open":7603,"high":7604,"low":7605,"close":7606,"volume":7607},"2019-12-09",45.2032,45.561,44.5832,45.4616,12620500,{"time":7609,"open":7610,"high":7611,"low":7612,"close":7613,"volume":7614},"2019-12-16",45.7676,46.5149,45.5013,46.5129,12835000,{"time":7616,"open":7617,"high":7618,"low":7619,"close":7620,"volume":7621},"2019-12-23",46.6858,46.8746,46.3758,46.7117,6972000,{"time":7623,"open":7624,"high":7625,"low":7626,"close":7627,"volume":7628},"2019-12-30",46.6799,47.1548,45.8809,46.9799,11194500,{"time":7630,"open":7631,"high":7632,"low":7633,"close":7634,"volume":7635},"2020-01-06",46.5984,48.8878,46.5268,48.5242,13206500,{"time":7637,"open":7638,"high":7639,"low":7640,"close":7641,"volume":7642},"2020-01-13",48.703,49.8835,48.6494,49.7265,17669000,{"time":7644,"open":7645,"high":7646,"low":7647,"close":7648,"volume":7649},"2020-01-20",49.5993,50.5096,49.4662,49.7365,8617000,{"time":7651,"open":7652,"high":7653,"low":7654,"close":7655,"volume":7656},"2020-01-27",48.6414,50.3585,48.4506,49.4205,13771500,{"time":7658,"open":7659,"high":7660,"low":7661,"close":7662,"volume":7663},"2020-02-03",49.6888,52.1054,49.6351,51.0442,18277500,{"time":7665,"open":7666,"high":7667,"low":7668,"close":7669,"volume":7670},"2020-02-10",50.9627,52.644,50.9587,52.5705,10797500,{"time":7672,"open":7673,"high":7674,"low":7675,"close":7676,"volume":7677},"2020-02-17",52.481,53.2025,50.9229,51.3303,16622000,{"time":7679,"open":7680,"high":7681,"low":7448,"close":7682,"volume":7683},"2020-02-24",49.1581,50.3724,46.6202,35469000,{"time":7685,"open":7686,"high":7687,"low":7688,"close":7689,"volume":7690},"2020-03-02",47.1489,48.8262,44.2393,45.5113,28141000,{"time":253,"open":7692,"high":7693,"low":7694,"close":7695,"volume":7696},42.1108,44.2274,37.7604,41.8704,40908000,{"time":272,"open":7698,"high":7698,"low":7699,"close":7700,"volume":7701},40.7276,35.0238,37.7704,28666500,{"time":1171,"open":7703,"high":7704,"low":7705,"close":7706,"volume":7707},37.667,43.1241,36.8959,41.2892,24057000,{"time":7709,"open":7710,"high":7711,"low":7712,"close":7713,"volume":7714},"2020-03-30",41.5351,43.1741,39.1945,39.5642,19622500,{"time":7716,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},"2020-04-06",41.3532,44.6012,40.7016,43.9456,17957000,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2020-04-13",43.9216,46.9718,43.1361,46.9258,16879500,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2020-04-20",46.62,47.3836,44.1995,46.4361,18226000,{"time":7737,"open":7727,"high":7738,"low":7739,"close":7740,"volume":7741},"2020-04-27",48.6128,46.1263,46.654,19769000,{"time":7743,"open":7744,"high":7745,"low":7746,"close":7747,"volume":7748},"2020-05-04",46.2263,51.0753,46.1743,50.8555,25337000,{"time":7750,"open":7751,"high":7752,"low":7753,"close":7754,"volume":7755},"2020-05-11",50.5377,51.9668,48.2131,50.4077,31333000,{"time":7757,"open":7758,"high":7759,"low":7760,"close":7761,"volume":7762},"2020-05-18",51.4511,52.2626,50.7116,52.1647,19164500,{"time":7764,"open":7765,"high":7766,"low":7767,"close":7768,"volume":7769},"2020-05-25",53.1081,53.5039,49.8021,53.4219,31639500,{"time":7771,"open":7772,"high":7773,"low":7774,"close":7775,"volume":7776},"2020-06-01",53.2101,54.3114,52.1347,53.7417,34977000,{"time":7778,"open":7779,"high":7780,"low":7781,"close":7782,"volume":7783},"2020-06-08",53.7158,55.5367,52.0188,53.0342,23548000,{"time":7785,"open":7786,"high":7787,"low":7786,"close":7788,"volume":7789},"2020-06-15",52.0963,56.4208,55.6831,26128000,{"time":7791,"open":7792,"high":7793,"low":7794,"close":7795,"volume":7796},"2020-06-22",55.771,57.5004,54.9893,55.875,27447000,{"time":7798,"open":7799,"high":7800,"low":7801,"close":7802,"volume":7803},"2020-06-29",55.857,58.5081,54.6174,57.9483,14989000,{"time":7805,"open":7806,"high":7807,"low":7808,"close":7809,"volume":7810},"2020-07-06",58.722,60.1675,58.1802,59.6277,17406000,{"time":7812,"open":7813,"high":7814,"low":7815,"close":7816,"volume":7817},"2020-07-13",59.8776,60.1136,55.4132,57.2385,31177000,{"time":7819,"open":7820,"high":7821,"low":7822,"close":7823,"volume":7824},"2020-07-20",57.3505,59.9796,56.3128,57.0806,26230500,{"time":7826,"open":7827,"high":7828,"low":7829,"close":7830,"volume":7831},"2020-07-27",57.4485,59.0639,57.2085,59.0299,26714500,{"time":7833,"open":7834,"high":7835,"low":7836,"close":7837,"volume":7838},"2020-08-03",59.5837,60.6594,58.5041,59.2179,23485500,{"time":7840,"open":7841,"high":7842,"low":7843,"close":7844,"volume":7845},"2020-08-10",59.1499,59.2259,57.1186,58.3542,27013500,{"time":7847,"open":7848,"high":7849,"low":7850,"close":7851,"volume":7852},"2020-08-17",58.79,61.0432,58.658,60.4774,14886500,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"2020-08-24",60.9873,65.3378,60.1935,64.9759,24188500,{"time":7861,"open":7862,"high":7863,"low":7864,"close":7865,"volume":7866},"2020-08-31",64.812,67.3931,59.2498,61.3811,38604500,{"time":7868,"open":7869,"high":7870,"low":7871,"close":7872,"volume":7873},"2020-09-07",59.3778,62.2408,58.668,59.3338,18749000,{"time":7875,"open":7876,"high":7877,"low":7878,"close":7879,"volume":7880},"2020-09-14",60.3375,62.0389,58.3581,59.5098,19276000,{"time":7882,"open":7883,"high":7884,"low":7885,"close":7886,"volume":7887},"2020-09-21",58.706,62.0249,58.5941,61.5871,29272000,{"time":7889,"open":7890,"high":7891,"low":7892,"close":7893,"volume":7894},"2020-09-28",62.6927,63.6923,61.749,62.1509,17855000,{"time":7896,"open":7897,"high":7898,"low":7899,"close":7900,"volume":7901},"2020-10-05",62.6867,65.3578,62.3968,65.2818,10356500,{"time":7903,"open":7904,"high":7905,"low":7906,"close":7907,"volume":7908},"2020-10-12",66.2675,67.2411,64.9779,66.3234,11990500,{"time":7910,"open":7911,"high":7912,"low":7913,"close":7914,"volume":7915},"2020-10-19",66.8653,67.2071,63.8243,65.4617,13078000,{"time":7917,"open":7918,"high":7919,"low":7920,"close":7921,"volume":7922},"2020-10-26",65.0019,65.4377,60.2815,60.9073,35563000,{"time":7924,"open":7925,"high":7926,"low":7927,"close":7928,"volume":7929},"2020-11-02",61.5791,66.9232,59.7797,66.7613,22840500,{"time":7931,"open":7932,"high":7933,"low":7934,"close":7935,"volume":7936},"2020-11-09",65.2778,66.9153,61.2272,64.1122,37447500,{"time":7938,"open":7939,"high":7940,"low":7941,"close":7898,"volume":7942},"2020-11-16",63.7063,66.0176,63.3705,17597000,{"time":7944,"open":7945,"high":7946,"low":7947,"close":7948,"volume":7949},"2020-11-23",65.5577,67.3951,64.63,67.2191,11739000,{"time":7951,"open":7952,"high":7953,"low":7954,"close":7955,"volume":7956},"2020-11-30",67.4191,67.8649,65.4897,67.617,21809500,{"time":7958,"open":7959,"high":7960,"low":7961,"close":7962,"volume":7963},"2020-12-07",67.8009,68.6746,66.2195,67.9449,13418500,{"time":7965,"open":7966,"high":7967,"low":7968,"close":7967,"volume":7969},"2020-12-14",68.1248,71.7536,68.0668,22208000,{"time":7971,"open":7972,"high":7973,"low":7974,"close":7975,"volume":7976},"2020-12-21",70.9439,73.1811,70.506,72.0515,11329000,{"time":7978,"open":7979,"high":7980,"low":7981,"close":7982,"volume":7983},"2020-12-28",72.5733,72.7413,70.2321,70.7959,11759500,{"time":7985,"open":7986,"high":7987,"low":7988,"close":7989,"volume":7990},"2021-01-04",70.668,71.1578,67.793,71.0018,30246500,{"time":7992,"open":7993,"high":7994,"low":7995,"close":7996,"volume":7997},"2021-01-11",70.1981,70.9539,69.3364,69.5544,17763000,{"time":7999,"open":8000,"high":8001,"low":8002,"close":8003,"volume":8004},"2021-01-18",70.0982,72.2634,69.7743,71.7416,11257000,{"time":8006,"open":8007,"high":8008,"low":8009,"close":8010,"volume":8011},"2021-01-25",72.2014,72.9152,68.9706,69.7483,23118500,{"time":8013,"open":8014,"high":8015,"low":8016,"close":8017,"volume":7762},"2021-02-01",70.634,75.4663,70.0162,75.4063,{"time":8019,"open":8020,"high":8021,"low":8022,"close":8023,"volume":8024},"2021-02-08",75.7662,77.1558,75.1944,77.1498,13506000,{"time":8026,"open":8027,"high":8028,"low":8029,"close":8030,"volume":8031},"2021-02-15",77.3277,77.8615,74.8585,76.0801,23104500,{"time":8033,"open":8034,"high":8035,"low":8036,"close":8037,"volume":8038},"2021-02-22",75.1444,75.3764,70.0042,70.8959,40782500,{"time":8040,"open":8041,"high":8042,"low":8043,"close":8044,"volume":8045},"2021-03-01",72.0115,73.513,64.608,67.2791,53210500,{"time":8047,"open":8048,"high":8049,"low":8050,"close":8051,"volume":8052},"2021-03-08",67.2311,70.1062,65.2358,69.1085,39000500,{"time":8054,"open":8051,"high":8055,"low":8056,"close":8057,"volume":8058},"2021-03-15",70.588,66.3654,67.3751,30493500,{"time":8060,"open":8061,"high":8062,"low":8063,"close":8064,"volume":8065},"2021-03-22",68.8346,69.2385,65.3118,67.665,38183500,{"time":8067,"open":8068,"high":8069,"low":8070,"close":8071,"volume":8072},"2021-03-29",67.0772,70.3041,65.8816,69.8882,23047500,{"time":8074,"open":8075,"high":7980,"low":8076,"close":8077,"volume":8078},"2021-04-05",70.644,70.0722,72.7273,19198500,{"time":8080,"open":8081,"high":8082,"low":8083,"close":8084,"volume":8085},"2021-04-12",72.6913,74.7526,72.0195,74.1588,22498000,{"time":8087,"open":8088,"high":8089,"low":8090,"close":8091,"volume":8092},"2021-04-19",73.629,74.2567,71.8696,73.6669,17244500,{"time":8094,"open":8095,"high":8096,"low":8097,"close":8098,"volume":8099},"2021-04-26",73.9329,74.6126,72.0795,72.2934,21714000,{"time":8101,"open":8102,"high":8103,"low":8104,"close":8105,"volume":8106},"2021-05-03",72.0755,72.4913,67.647,69.2764,37696000,{"time":8108,"open":8109,"high":8109,"low":8110,"close":8111,"volume":8112},"2021-05-10",69.2405,65.9796,68.4947,37427500,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8010,"volume":8118},"2021-05-17",67.9549,70.68,66.5294,32160000,{"time":8120,"open":8121,"high":8122,"low":8123,"close":8124,"volume":8125},"2021-05-24",70.47,72.4354,70.3121,71.7556,20674500,{"time":8127,"open":8128,"high":8129,"low":8130,"close":8131,"volume":8132},"2021-05-31",72.2294,72.2354,70.0842,72.0955,15946000,{"time":8134,"open":8135,"high":8136,"low":8137,"close":8138,"volume":8139},"2021-06-07",72.1075,74.9265,71.8036,74.8725,21313500,{"time":8141,"open":8142,"high":8143,"low":8144,"close":8145,"volume":8146},"2021-06-14",74.9745,76.1261,73.3311,75.8482,29288500,{"time":8148,"open":8149,"high":8150,"low":8151,"close":8152,"volume":8153},"2021-06-21",75.5403,78.1434,74.7986,77.6956,21182000,{"time":8155,"open":8156,"high":8157,"low":8158,"close":8159,"volume":8160},"2021-06-28",78.9371,79.1611,77.4716,79.0491,18363500,{"time":8162,"open":8163,"high":8164,"low":8150,"close":8165,"volume":8166},"2021-07-05",79.253,80.5266,79.6849,11819500,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8172,"volume":8173},"2021-07-12",80.1847,80.3907,77.1678,77.7136,19110500,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2021-07-19",77.0098,81.6002,76.6379,81.5023,20153500,{"time":8182,"open":8183,"high":8184,"low":8185,"close":8186,"volume":8187},"2021-07-26",81.1844,81.6542,79.1251,80.6086,11594500,{"time":8189,"open":8190,"high":8191,"low":8192,"close":8193,"volume":8194},"2021-08-02",81.3063,82.322,79.8548,81.8842,22934500,{"time":8196,"open":8197,"high":8198,"low":8199,"close":8200,"volume":8201},"2021-08-09",82.1141,82.446,80.1367,81.7442,16884500,{"time":8203,"open":8204,"high":8205,"low":8206,"close":8207,"volume":8208},"2021-08-16",81.2664,81.9881,79.455,81.7662,18116500,{"time":8210,"open":8211,"high":8212,"low":8213,"close":8214,"volume":8215},"2021-08-23",81.9321,84.9031,81.9201,84.7372,21164500,{"time":8217,"open":8218,"high":8219,"low":8220,"close":8221,"volume":8222},"2021-08-30",85.0811,85.7508,84.2394,85.6049,22786000,{"time":8224,"open":8225,"high":8226,"low":8227,"close":8228,"volume":8229},"2021-09-06",85.319,85.6769,83.4056,83.4936,12653000,{"time":8231,"open":8232,"high":8233,"low":8234,"close":8235,"volume":8236},"2021-09-13",84.0374,84.0954,81.9501,83.3856,22331000,{"time":8238,"open":8239,"high":8240,"low":8241,"close":8242,"volume":8243},"2021-09-20",81.5942,84.5772,80.7685,84.4473,19798000,{"time":8245,"open":8246,"high":8246,"low":8247,"close":8248,"volume":8249},"2021-09-27",83.9535,79.271,80.9765,28278000,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2021-10-04",80.3687,82.19,77.7456,80.7965,27538000,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"2021-10-11",80.6206,84.8811,80.3167,84.7152,20177500,{"time":8265,"open":8266,"high":8267,"low":8268,"close":8269,"volume":8270},"2021-10-18",84.5732,87.1963,84.5213,86.6105,27633500,{"time":8272,"open":8273,"high":8274,"low":8275,"close":8276,"volume":8277},"2021-10-25",86.8865,88.076,85.9748,87.7821,18882500,{"time":8279,"open":8280,"high":8281,"low":8282,"close":8283,"volume":8284},"2021-11-01",88.088,89.1897,86.4906,87.7721,16637500,{"time":8286,"open":8287,"high":8288,"low":8289,"close":8290,"volume":8291},"2021-11-08",88.13,89.7275,86.2487,88.5999,21581000,{"time":8293,"open":8294,"high":8295,"low":8296,"close":8297,"volume":8298},"2021-11-15",88.7878,89.2876,87.0864,87.8421,16892000,{"time":8300,"open":8301,"high":8301,"low":8302,"close":8303,"volume":8304},"2021-11-22",88.0001,82.308,83.6096,41510000,{"time":8306,"open":8307,"high":8308,"low":8309,"close":8310,"volume":8311},"2021-11-29",84.1534,85.6389,76.474,78.0614,69653000,{"time":8313,"open":8314,"high":8315,"low":8316,"close":8317,"volume":8318},"2021-12-06",77.7995,82.28,76.2061,81.1804,45316000,{"time":8320,"open":8321,"high":8322,"low":8323,"close":8324,"volume":8325},"2021-12-13",81.4023,82.1681,76.1141,78.1174,58568000,{"time":8327,"open":8328,"high":8329,"low":8309,"close":8330,"volume":8331},"2021-12-20",76.7499,80.2747,79.9868,18355500,{"time":8333,"open":8334,"high":8335,"low":8336,"close":8337,"volume":8338},"2021-12-27",80.2967,81.4343,79.245,79.503,17237500,{"time":8340,"open":8341,"high":8342,"low":8343,"close":8344,"volume":8345},"2022-01-03",79.397,79.7649,71.9175,72.5313,57490500,{"time":1189,"open":8347,"high":8348,"low":8349,"close":8350,"volume":8351},71.4277,75.8722,70.1342,71.3837,58967000,{"time":1204,"open":8014,"high":8353,"low":8354,"close":8355,"volume":8356},72.1975,67.687,67.703,40231000,{"time":294,"open":8358,"high":8359,"low":8360,"close":8361,"volume":8362},66.1655,69.2145,64.3881,68.3827,70589500,{"time":1223,"open":8364,"high":8137,"low":8365,"close":8366,"volume":8367},68.6626,67.719,70.1881,45468500,{"time":8369,"open":8370,"high":8371,"low":8372,"close":8373,"volume":8374},"2022-02-07",70.434,73.419,68.9086,69.2384,36099000,{"time":1238,"open":8376,"high":8377,"low":8378,"close":8379,"volume":8380},68.9585,70.682,65.3178,65.4957,36712500,{"time":310,"open":8382,"high":8383,"low":8384,"close":8385,"volume":8386},64.8439,67.777,61.2932,67.715,39105000,{"time":1257,"open":8388,"high":8389,"low":8390,"close":8391,"volume":8392},67.3291,69.4584,65.2158,65.6457,32819500,{"time":1274,"open":8394,"high":8395,"low":8396,"close":8397,"volume":8398},65.4877,66.1755,61.3111,62.2368,36461500,{"time":1289,"open":8400,"high":8401,"low":8402,"close":8403,"volume":8404},62.0489,67.9929,60.1475,67.9789,45502000,{"time":8406,"open":8407,"high":8408,"low":8409,"close":8410,"volume":8411},"2022-03-21",67.581,69.4784,66.4014,67.601,29618000,{"time":8413,"open":8414,"high":8415,"low":8416,"close":8417,"volume":8418},"2022-03-28",67.685,71.0798,67.4311,69.0825,30102500,{"time":8420,"open":8421,"high":8422,"low":8423,"close":8424,"volume":8425},"2022-04-04",69.2025,70.8899,65.9896,66.0935,27961000,{"time":8427,"open":8428,"high":8429,"low":8430,"close":8431,"volume":8432},"2022-04-11",65.4837,67.2391,64.636,64.688,20866500,{"time":8434,"open":8435,"high":8436,"low":8437,"close":8438,"volume":8439},"2022-04-18",64.3141,66.4474,61.0372,61.1352,29876500,{"time":8441,"open":8442,"high":8443,"low":8444,"close":8445,"volume":8446},"2022-04-25",60.7014,62.8446,59.8556,59.9696,33281000,{"time":329,"open":8448,"high":8449,"low":8450,"close":8451,"volume":8452},59.8716,62.4708,56.1729,57.0126,34323000,{"time":10,"open":8454,"high":8455,"low":8456,"close":8457,"volume":8458},55.723,56.2149,51.4185,55.933,48464500,{"time":1314,"open":8460,"high":8461,"low":8462,"close":8463,"volume":8464},55.5351,56.3608,53.0879,54.9393,31671000,{"time":1330,"open":8466,"high":8467,"low":8468,"close":8467,"volume":8469},55.4991,58.3082,52.99,36982000,{"time":8471,"open":8472,"high":8473,"low":8474,"close":8475,"volume":8476},"2022-05-30",58.0283,60.2035,56.8327,58.716,34187000,{"time":8478,"open":8479,"high":8480,"low":8481,"close":8482,"volume":8483},"2022-06-06",59.5317,59.9416,55.0695,55.2795,26479500,{"time":8485,"open":1322,"high":8486,"low":8487,"close":8488,"volume":8489},"2022-06-13",54.6437,51.0786,52.4462,38819500,{"time":8491,"open":8492,"high":8493,"low":8494,"close":8495,"volume":8496},"2022-06-20",53.1161,57.8588,52.6762,57.8288,42524000,{"time":8498,"open":8499,"high":8500,"low":8501,"close":8502,"volume":8503},"2022-06-27",57.7828,57.9768,52.9261,54.7916,26253000,{"time":8505,"open":8506,"high":8507,"low":8508,"close":8509,"volume":8510},"2022-07-04",53.9658,57.6369,53.8339,57.221,22132000,{"time":8512,"open":8513,"high":8514,"low":8515,"close":8516,"volume":8517},"2022-07-11",56.6471,56.8471,52.0483,54.5137,27346500,{"time":8519,"open":8520,"high":8521,"low":8522,"close":8523,"volume":8524},"2022-07-18",55.1335,59.2025,53.9898,57.4349,20862000,{"time":8526,"open":8527,"high":8528,"low":8529,"close":8530,"volume":8531},"2022-07-25",57.4129,59.1585,54.7716,59.0465,23769500,{"time":8533,"open":8534,"high":8535,"low":8536,"close":8537,"volume":8538},"2022-08-01",58.4267,61.4419,58.0448,61.2079,20180500,{"time":8540,"open":8541,"high":8542,"low":8543,"close":8544,"volume":8545},"2022-08-08",61.4139,63.4633,59.9783,63.0574,31194500,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2022-08-15",62.7055,63.5733,60.3242,60.5981,17985500,{"time":8554,"open":8555,"high":8556,"low":8557,"close":8558,"volume":8559},"2022-08-22",59.4964,59.9203,57.5409,57.5809,26590500,{"time":8561,"open":8562,"high":8563,"low":8564,"close":8565,"volume":8566},"2022-08-29",56.8811,57.6269,54.3457,55.0715,24522500,{"time":8568,"open":8569,"high":8570,"low":8571,"close":8572,"volume":8573},"2022-09-05",55.2475,58.2667,54.2778,58.1267,16308500,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2022-09-12",58.4966,58.8645,52.6862,53.314,41885000,{"time":8582,"open":8583,"high":8584,"low":8585,"close":8586,"volume":8587},"2022-09-19",52.6842,53.9198,49.8669,50.4428,36471000,{"time":8589,"open":8590,"high":8591,"low":8592,"close":8593,"volume":8594},"2022-09-26",50.4787,51.8324,49.9149,50.0129,47069000,{"time":8596,"open":8597,"high":8598,"low":8599,"close":8600,"volume":8601},"2022-10-03",50.3508,54.2338,50.2068,51.3165,29235500,{"time":1346,"open":8603,"high":8456,"low":8604,"close":8605,"volume":8606},51.2985,47.0696,48.3973,38725500,{"time":8608,"open":8609,"high":8610,"low":8609,"close":8611,"volume":8612},"2022-10-17",49.675,52.0163,51.7624,32521500,{"time":8614,"open":8615,"high":8616,"low":8617,"close":8618,"volume":8619},"2022-10-24",52.0243,53.9678,51.0686,53.8439,38057500,{"time":8621,"open":8622,"high":8623,"low":8624,"close":8625,"volume":8626},"2022-10-31",53.348,54.4797,47.3036,48.3413,37731500,{"time":8628,"open":8629,"high":8630,"low":8631,"close":8632,"volume":8633},"2022-11-07",48.6012,54.6257,47.8434,54.3117,47043500,{"time":8635,"open":8636,"high":8637,"low":8638,"close":8639,"volume":8640},"2022-11-14",53.7359,55.3935,51.9184,52.3603,28637500,{"time":8642,"open":8643,"high":8644,"low":8645,"close":8646,"volume":8647},"2022-11-21",52.0083,53.6879,51.2845,53.292,18690000,{"time":8649,"open":8650,"high":8651,"low":8652,"close":8653,"volume":8654},"2022-11-28",53.0721,55.1115,51.6584,54.3597,37477500,{"time":8656,"open":8657,"high":8658,"low":8659,"close":8660,"volume":8661},"2022-12-05",53.9818,54.0318,50.9286,51.8524,29269500,{"time":8663,"open":8664,"high":8665,"low":8666,"close":8667,"volume":8668},"2022-12-12",51.9384,55.8073,51.2745,51.5705,41052500,{"time":8670,"open":8671,"high":8672,"low":8585,"close":8673,"volume":8674},"2022-12-19",51.5605,51.9404,50.6487,24222000,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2022-12-26",50.3748,51.4165,49.7049,51.1566,19092500,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2023-01-02",51.6424,52.4922,49.363,50.7007,24051000,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2023-01-09",51.2186,53.26,51.2046,53.192,23605000,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2023-01-16",53.0001,54.2118,52.0463,53.9938,22516000,{"time":8704,"open":8705,"high":8706,"low":8707,"close":8708,"volume":8709},"2023-01-23",54.3977,56.8211,53.0621,56.4232,34487000,{"time":8711,"open":8712,"high":8713,"low":8714,"close":8715,"volume":8716},"2023-01-30",55.7734,60.0062,55.3235,57.7848,46051000,{"time":8718,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},"2023-02-06",57.021,58.9405,56.4532,56.9311,31766500,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"2023-02-13",57.211,59.0925,56.3612,56.9351,30453500,{"time":8732,"open":8733,"high":8734,"low":8714,"close":8735,"volume":8736},"2023-02-20",56.0133,57.045,55.6574,29011000,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"2023-02-27",56.1313,57.7868,55.1535,57.7168,24616000,{"time":8745,"open":8746,"high":8747,"low":8748,"close":8749,"volume":8750},"2023-03-06",58.0188,58.5926,54.1058,54.4357,27863500,{"time":8752,"open":8753,"high":8754,"low":8755,"close":8726,"volume":8756},"2023-03-13",53.9538,57.8788,53.5079,32543500,{"time":8758,"open":8759,"high":8760,"low":8761,"close":8762,"volume":8763},"2023-03-20",57.117,58.8286,56.6311,58.1867,22412500,{"time":8765,"open":8766,"high":8767,"low":8768,"close":8767,"volume":8769},"2023-03-27",58.2207,60.924,57.6988,16718000,{"time":8771,"open":8772,"high":8773,"low":8774,"close":8775,"volume":8776},"2023-04-03",60.4501,60.982,58.8605,59.9283,15513000,{"time":8778,"open":8779,"high":8780,"low":8781,"close":8782,"volume":8783},"2023-04-10",59.4624,60.6181,58.9445,60.2422,17236000,{"time":8785,"open":8786,"high":8787,"low":8788,"close":8789,"volume":8790},"2023-04-17",60.2682,61.11,59.7143,60.1582,11344000,{"time":8792,"open":8793,"high":8794,"low":8795,"close":8796,"volume":8797},"2023-04-24",60.0582,60.3142,57.9108,59.2844,23065500,{"time":8799,"open":8800,"high":8801,"low":8802,"close":8803,"volume":8804},"2023-05-01",59.1005,59.5524,57.3569,58.6266,15814000,{"time":8806,"open":8807,"high":8808,"low":8809,"close":8810,"volume":8811},"2023-05-08",58.5706,60.0882,58.3407,59.4384,14713500,{"time":8813,"open":8814,"high":8815,"low":8528,"close":8816,"volume":8817},"2023-05-15",59.1985,62.7715,62.5576,17353000,{"time":8819,"open":8820,"high":8821,"low":8822,"close":8823,"volume":8824},"2023-05-22",62.6915,65.0529,61.2999,64.663,19199500,{"time":8826,"open":8827,"high":8828,"low":8829,"close":8830,"volume":8831},"2023-05-29",65.7607,66.4046,64.2571,66.0187,20115500,{"time":8833,"open":8834,"high":8835,"low":8836,"close":8837,"volume":8838},"2023-06-05",65.9167,67.0054,64.3879,66.0396,22203500,{"time":8840,"open":8841,"high":8842,"low":8843,"close":8844,"volume":8845},"2023-06-12",66.7295,70.7807,66.6115,69.445,22424000,{"time":8847,"open":8848,"high":8844,"low":8849,"close":8850,"volume":8851},"2023-06-19",68.8331,66.9214,67.3294,20896500,{"time":8853,"open":8854,"high":8855,"low":8856,"close":8857,"volume":8858},"2023-06-26",67.1374,69.581,66.7555,69.169,15296500,{"time":8860,"open":8861,"high":8862,"low":8863,"close":8864,"volume":8865},"2023-07-03",68.9371,68.9871,67.3614,67.9333,7012000,{"time":8867,"open":8868,"high":8869,"low":8868,"close":8870,"volume":8871},"2023-07-10",67.7613,72.4204,71.7245,28954500,{"time":8873,"open":8874,"high":8875,"low":8876,"close":8877,"volume":8878},"2023-07-17",71.9325,74.2981,71.4366,71.7785,31927500,{"time":8880,"open":8881,"high":8882,"low":8883,"close":8884,"volume":8885},"2023-07-24",71.8725,72.5304,70.5548,71.8785,16676500,{"time":8887,"open":8888,"high":8889,"low":8890,"close":8891,"volume":8892},"2023-07-31",71.9945,73.0783,69.233,69.335,22045000,{"time":8894,"open":8895,"high":8896,"low":8897,"close":8898,"volume":8899},"2023-08-07",69.511,69.7869,67.5273,68.1832,18630000,{"time":8901,"open":8902,"high":8903,"low":8423,"close":8904,"volume":8905},"2023-08-14",67.8313,69.0711,67.1314,21644000,{"time":8907,"open":8908,"high":8909,"low":8908,"close":8910,"volume":8911},"2023-08-21",67.5813,70.3508,69.159,19082000,{"time":8913,"open":8914,"high":8915,"low":8916,"close":8917,"volume":8918},"2023-08-28",69.5869,72.7384,69.137,72.3284,14587500,{"time":8920,"open":8921,"high":8922,"low":8923,"close":8924,"volume":8925},"2023-09-04",72.0225,73.1343,71.8365,72.7444,13871000,{"time":8927,"open":8928,"high":8929,"low":8930,"close":8931,"volume":8932},"2023-09-11",73.3443,73.4042,70.1089,70.3708,17454500,{"time":8934,"open":8935,"high":8936,"low":8937,"close":8938,"volume":8939},"2023-09-18",69.9529,70.7967,67.9613,68.1012,12614500,{"time":8941,"open":8942,"high":8943,"low":8944,"close":8945,"volume":8946},"2023-09-25",67.7493,69.193,66.6295,68.2392,13419500,{"time":8948,"open":8949,"high":8950,"low":8951,"close":8952,"volume":8953},"2023-10-02",68.2732,69.9809,66.5935,69.7269,16367500,{"time":8955,"open":8956,"high":8957,"low":8958,"close":8959,"volume":8960},"2023-10-09",69.347,71.5106,69.115,69.8429,15301500,{"time":8962,"open":8963,"high":8964,"low":8965,"close":8966,"volume":8967},"2023-10-16",70.0549,71.3946,67.3194,67.7413,22610500,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2023-10-23",67.1714,68.7311,65.4157,65.8257,20805000,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2023-10-30",66.2356,70.2808,66.0516,69.9489,32056000,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2023-11-06",69.9689,72.8683,69.0271,72.8403,22376000,{"time":8990,"open":8991,"high":8992,"low":8993,"close":8994,"volume":8995},"2023-11-13",72.5624,75.2079,72.3064,74.768,16999500,{"time":8997,"open":8998,"high":8999,"low":8998,"close":9000,"volume":9001},"2023-11-20",74.882,76.5536,76.1197,23354000,{"time":9003,"open":9004,"high":9005,"low":9006,"close":9007,"volume":9008},"2023-11-27",75.9578,79.4951,75.7558,79.4691,25946500,{"time":9010,"open":9011,"high":9012,"low":9013,"close":9014,"volume":9015},"2023-12-04",78.5253,79.0012,77.3855,78.7232,12595000,{"time":9017,"open":9018,"high":9019,"low":9020,"close":9021,"volume":9022},"2023-12-11",78.8272,80.7649,78.6053,80.2869,27523000,{"time":9024,"open":9025,"high":9026,"low":9027,"close":9028,"volume":9029},"2023-12-18",80.217,81.7387,80.197,81.4827,10650000,{"time":9031,"open":9032,"high":9033,"low":9034,"close":9035,"volume":9036},"2023-12-25",81.6847,81.9306,80.7889,81.1128,7357500,{"time":9038,"open":9039,"high":9040,"low":9041,"close":9042,"volume":9043},"2024-01-01",80.223,80.3989,77.1255,77.2975,14160500,{"time":9045,"open":9046,"high":9047,"low":9046,"close":9048,"volume":9049},"2024-01-08",77.7654,82.1026,81.7207,13404500,{"time":9051,"open":9052,"high":9053,"low":9054,"close":9053,"volume":9055},"2024-01-15",81.5007,83.6583,80.017,10528500,{"time":9057,"open":9058,"high":9059,"low":9060,"close":9061,"volume":9062},"2024-01-22",84.3362,85.7379,83.9183,84.6461,15539000,{"time":9064,"open":9065,"high":9066,"low":9067,"close":9068,"volume":9069},"2024-01-29",84.5881,86.3558,84.0202,85.8599,15089500,{"time":9071,"open":9072,"high":9073,"low":9074,"close":9075,"volume":9076},"2024-02-05",85.8799,88.8014,84.2922,88.3854,9804000,{"time":9078,"open":9079,"high":9079,"low":9080,"close":9081,"volume":9082},"2024-02-12",88.6394,84.2342,85.538,12629500,{"time":9084,"open":9085,"high":9086,"low":9087,"close":9088,"volume":9089},"2024-02-19",84.7081,85.236,81.2548,84.6641,18353000,{"time":9091,"open":9092,"high":9093,"low":9094,"close":9095,"volume":9096},"2024-02-26",85.158,86.9337,84.8901,86.8977,14330500,{"time":9098,"open":9099,"high":9100,"low":9101,"close":9102,"volume":9103},"2024-03-04",86.5618,86.8757,82.7225,84.9141,17673800,{"time":9105,"open":9106,"high":9107,"low":9108,"close":9109,"volume":9110},"2024-03-11",84.4542,87.1537,83.2444,83.5443,18624500,{"time":9112,"open":9113,"high":9114,"low":9115,"close":9116,"volume":9117},"2024-03-18",83.9643,87.2736,83.6543,85.9739,18065700,{"time":9119,"open":9120,"high":9121,"low":9122,"close":9123,"volume":9124},"2024-03-25",85.444,86.6238,84.9241,85.254,6543100,{"time":9126,"open":9127,"high":9128,"low":9129,"close":9130,"volume":9131},"2024-04-01",85.504,85.7439,83.1644,84.1542,19978600,{"time":9133,"open":9134,"high":9135,"low":9136,"close":9137,"volume":9138},"2024-04-08",84.1842,84.9641,82.4246,82.7445,17972500,{"time":9140,"open":9141,"high":9141,"low":9142,"close":9143,"volume":9144},"2024-04-15",83.0344,78.2153,78.5153,21796600,{"time":9146,"open":9147,"high":9148,"low":9149,"close":9150,"volume":9151},"2024-04-22",79.2551,81.8147,78.3853,81.0748,18649600,{"time":9153,"open":9154,"high":9155,"low":9156,"close":9157,"volume":9158},"2024-04-29",81.4047,81.6747,78.3653,80.8548,18421200,{"time":9160,"open":9161,"high":9162,"low":9163,"close":9164,"volume":9165},"2024-05-06",81.0648,82.0746,80.8348,81.3747,11116800,{"time":9167,"open":9168,"high":9169,"low":9170,"close":9169,"volume":9171},"2024-05-13",81.8647,84.2542,81.2348,17814700,{"time":9173,"open":9174,"high":9175,"low":9176,"close":9177,"volume":9178},"2024-05-20",84.3442,85.204,82.2246,82.8845,12837200,{"time":9180,"open":9181,"high":9181,"low":9182,"close":9183,"volume":9184},"2024-05-27",82.7845,76.0857,78.0754,31445100,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2024-06-03",78.4153,80.8448,77.0656,80.3649,27205500,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2024-06-10",80.135,83.1344,79.775,83.0244,24915300,{"time":9200,"open":9201,"high":9202,"low":9203,"close":9204,"volume":9205},"2024-06-17",82.9844,84.7941,82.3446,84.7541,12671800,{"time":9207,"open":9208,"high":9209,"low":9210,"close":9211,"volume":9212},"2024-06-24",84.2142,87.4936,83.8643,86.8837,19552200,{"time":9214,"open":9215,"high":9216,"low":9217,"close":9218,"volume":9219},"2024-07-01",87.0237,88.9533,86.1239,88.9133,10553000,{"time":9221,"open":9222,"high":9223,"low":9224,"close":9225,"volume":9226},"2024-07-08",88.5734,88.7534,85.6539,87.3036,26869300,{"time":9228,"open":9229,"high":9230,"low":9231,"close":9232,"volume":9233},"2024-07-15",87.4536,88.4834,84.4042,84.8341,24358000,{"time":9235,"open":9236,"high":9237,"low":9238,"close":9204,"volume":9239},"2024-07-22",85.304,86.5238,82.7145,21349200,{"time":9241,"open":9242,"high":9127,"low":9243,"close":9244,"volume":9245},"2024-07-29",85.084,79.1552,80.195,25861400,{"time":9247,"open":9248,"high":9249,"low":9248,"close":9250,"volume":9251},"2024-08-05",75.9458,82.6145,82.4545,23182800,{"time":9253,"open":9254,"high":9255,"low":9256,"close":9127,"volume":9257},"2024-08-12",82.5445,85.7039,81.5847,13897400,{"time":9259,"open":9127,"high":9260,"low":9261,"close":9262,"volume":9263},"2024-08-19",87.7236,85.384,86.3538,12396800,{"time":9265,"open":9266,"high":9267,"low":9268,"close":9269,"volume":9270},"2024-08-26",86.1638,87.5936,84.7741,86.7837,14557900,{"time":9272,"open":9273,"high":9274,"low":9275,"close":9276,"volume":9277},"2024-09-02",86.5438,87.1237,82.8145,83.3444,17412800,{"time":9279,"open":9280,"high":9281,"low":9282,"close":9283,"volume":9284},"2024-09-09",83.9443,87.7436,83.8243,87.3136,19005300,{"time":9286,"open":9287,"high":9288,"low":9289,"close":9290,"volume":9291},"2024-09-16",87.5036,89.5632,86.6438,89.1833,20209900,{"time":9293,"open":9294,"high":9295,"low":9296,"close":9297,"volume":9298},"2024-09-23",89.3732,89.9731,88.4334,89.2233,12066600,{"time":9300,"open":9301,"high":9302,"low":9303,"close":9304,"volume":9305},"2024-09-30",88.8333,89.9031,87.2137,89.8831,14966200,{"time":9307,"open":9308,"high":9309,"low":9230,"close":9310,"volume":9311},"2024-10-07",89.5332,92.9726,92.8026,18985400,{"time":9313,"open":9314,"high":9315,"low":9316,"close":9317,"volume":9318},"2024-10-14",93.4225,93.6724,91.1529,92.2927,13462400,{"time":9320,"open":9321,"high":9322,"low":9323,"close":9324,"volume":9325},"2024-10-21",91.7028,93.2725,90.3031,92.1827,11439300,{"time":9327,"open":9328,"high":9329,"low":9330,"close":9331,"volume":9332},"2024-10-28",92.7526,94.5323,91.2429,92.2427,13141000,{"time":9334,"open":9335,"high":9336,"low":9337,"close":9338,"volume":9339},"2024-11-04",91.8428,101.391,91.5428,101.221,22035600,{"time":9341,"open":9342,"high":9343,"low":9344,"close":9345,"volume":9346},"2024-11-11",102.3508,105.8801,100.6311,101.111,36781600,{"time":9348,"open":9336,"high":9349,"low":9350,"close":9351,"volume":9352},"2024-11-18",106.1401,99.8013,106.0201,28526900,{"time":9354,"open":9355,"high":9356,"low":9357,"close":9358,"volume":9359},"2024-11-25",107.3799,107.5198,103.5206,104.7404,20650100,{"time":9361,"open":9362,"high":9363,"low":9364,"close":9365,"volume":9366},"2024-12-02",104.9803,110.5293,103.9005,110.0294,32114700,{"time":9368,"open":9369,"high":9370,"low":9371,"close":9372,"volume":9373},"2024-12-09",110.5693,110.8192,105.1003,105.7502,29195200,{"time":9375,"open":9376,"high":9377,"low":9378,"close":9379,"volume":9380},"2024-12-16",105.9201,107.0899,100.0212,103.6006,33805700,{"time":9382,"open":9383,"high":9384,"low":9385,"close":9386,"volume":9387},"2024-12-23",103.3606,104.3704,101.121,102.2608,15017100,{"time":9389,"open":9390,"high":9391,"low":9392,"close":9393,"volume":9394},"2024-12-30",100.6511,101.6409,98.9614,101.451,17969900,{"time":9396,"open":9342,"high":9397,"low":9398,"close":9399,"volume":9400},"2025-01-06",102.7207,96.6919,97.1918,22706700,{"time":9402,"open":9403,"high":9404,"low":9405,"close":9406,"volume":9407},"2025-01-13",96.012,101.411,95.4621,100.3012,21364500,{"time":9409,"open":9410,"high":9411,"low":9406,"close":9412,"volume":9413},"2025-01-20",101.461,104.9403,103.8305,15196600,{"time":9415,"open":9416,"high":9417,"low":9418,"close":9419,"volume":9420},"2025-01-27",100.8311,105.5502,100.4912,102.8707,40846800,{"time":9422,"open":9423,"high":9424,"low":9425,"close":9426,"volume":9427},"2025-02-03",100.7011,106.81,100.1612,104.6004,33824000,{"time":9429,"open":9430,"high":9431,"low":9432,"close":9433,"volume":9434},"2025-02-10",105.6902,106.82,103.4806,106.74,23609600,{"time":9436,"open":9437,"high":9438,"low":9439,"close":9440,"volume":9441},"2025-02-17",107.2799,107.8398,100.2812,100.4312,30527000,{"time":9443,"open":9444,"high":9445,"low":9446,"close":9447,"volume":9448},"2025-02-24",100.7811,100.8111,95.0222,97.4517,39396300,{"time":9450,"open":9451,"high":9452,"low":9453,"close":9454,"volume":9455},"2025-03-03",98.7615,99.1614,90.603,93.4025,27889700,{"time":9457,"open":9458,"high":9459,"low":9460,"close":9461,"volume":9462},"2025-03-10",91.1229,92.2227,87.7935,91.6428,46024300,{"time":9464,"open":9465,"high":9466,"low":9467,"close":9468,"volume":9469},"2025-03-17",91.6728,93.8724,90.593,93.0925,23870800,{"time":9471,"open":9472,"high":9473,"low":9474,"close":9475,"volume":9476},"2025-03-24",94.5123,96.4819,89.3533,89.8532,25152100,{"time":1364,"open":9478,"high":9459,"low":9479,"close":9480,"volume":9481},87.9835,80.8848,81.2848,37987000,{"time":1379,"open":9483,"high":9484,"low":9485,"close":9486,"volume":9487},77.4855,90.1631,76.6656,87.1836,50745300,{"time":9489,"open":9490,"high":9491,"low":9128,"close":9492,"volume":9493},"2025-04-14",89.4632,89.7132,86.5738,15921900,{"time":9495,"open":9496,"high":9497,"low":9498,"close":9499,"volume":9500},"2025-04-21",85.274,94.7622,82.7645,94.7422,36130200,{"time":9502,"open":9503,"high":9504,"low":9314,"close":9505,"volume":9506},"2025-04-28",94.8822,99.8513,99.4514,21499500,{"time":9508,"open":9509,"high":9510,"low":9511,"close":9512,"volume":9513},"2025-05-05",98.6315,101.311,96.9018,99.6713,21816200,{"time":9515,"open":9516,"high":9517,"low":9518,"close":9519,"volume":9520},"2025-05-12",102.5308,105.5902,101.351,105.1403,23517400,{"time":9522,"open":9523,"high":9524,"low":9525,"close":9526,"volume":9527},"2025-05-19",103.6406,105.2803,101.181,101.9109,27748400,{"time":9529,"open":9383,"high":9530,"low":9531,"close":9532,"volume":9533},"2025-05-26",104.3504,101.531,103.6306,18645900,{"time":9535,"open":9536,"high":9537,"low":9538,"close":9539,"volume":9540},"2025-06-02",103.0307,106.3201,102.2308,105.9601,18535300,{"time":9542,"open":9543,"high":9544,"low":9545,"close":9546,"volume":9547},"2025-06-09",105.9801,107.6398,105.0603,106.2501,19394800,{"time":9549,"open":9550,"high":9551,"low":9552,"close":9553,"volume":9554},"2025-06-16",106.62,107.7098,104.8303,105.0903,15448200,{"time":9556,"open":9557,"high":9558,"low":9559,"close":9560,"volume":9561},"2025-06-23",105.0403,109.2395,104.0305,107.7598,20267700,{"time":9563,"open":9564,"high":9565,"low":9566,"close":9567,"volume":9568},"2025-06-30",109.3495,111.5891,107.2399,111.2491,15555100,{"time":9570,"open":9571,"high":9572,"low":9573,"close":9574,"volume":9575},"2025-07-07",110.8392,111.5691,107.3699,107.4599,22326200,{"time":9577,"open":9578,"high":9579,"low":9580,"close":9581,"volume":9582},"2025-07-14",107.6198,111.779,107.5898,111.0392,21893100,{"time":9584,"open":9585,"high":9586,"low":9587,"close":9588,"volume":9589},"2025-07-21",111.3091,113.0088,109.8594,112.6689,19892400,{"time":9591,"open":9592,"high":9593,"low":9594,"close":9595,"volume":9596},"2025-07-28",113.2088,114.8085,108.0397,108.6096,23163700,{"time":9598,"open":9599,"high":9600,"low":9601,"close":9602,"volume":9603},"2025-08-04",109.6694,112.3289,108.1897,109.6094,25949400,{"time":9605,"open":9606,"high":9607,"low":9608,"close":9609,"volume":9610},"2025-08-11",109.2895,110.7192,107.8498,109.0895,38797000,{"time":9612,"open":9613,"high":9614,"low":9615,"close":9616,"volume":9617},"2025-08-18",108.8596,109.6394,104.4604,107.4399,25266400,{"time":9619,"open":9620,"high":9621,"low":9622,"close":9623,"volume":9624},"2025-08-25",107.1599,109.3795,106.1301,108.0797,20408100,{"time":9626,"open":9627,"high":9628,"low":9524,"close":9629,"volume":9630},"2025-09-01",106.0301,108.6596,108.1197,24020400,{"time":9632,"open":9633,"high":9634,"low":9635,"close":9636,"volume":9637},"2025-09-08",109.0695,114.1086,108.8696,111.6491,39847900,{"time":9639,"open":9640,"high":9641,"low":9642,"close":9643,"volume":9644},"2025-09-15",112.3089,117.338,111.6191,117.168,25561400,{"time":9646,"open":9647,"high":9648,"low":9649,"close":9650,"volume":9651},"2025-09-22",116.5481,117.9679,112.8888,114.9484,18893600,{"time":9653,"open":9654,"high":9655,"low":9656,"close":9593,"volume":9657},"2025-09-29",115.5983,116.4382,113.9986,16692400,{"time":9659,"open":9660,"high":9661,"low":9662,"close":9663,"volume":9664},"2025-10-06",115.6983,117.298,112.009,112.069,23545100,{"time":9666,"open":9667,"high":9668,"low":9669,"close":9670,"volume":9671},"2025-10-13",113.4087,115.0084,111.4491,112.6589,16073400,{"time":9673,"open":9674,"high":9675,"low":9676,"close":9677,"volume":9678},"2025-10-20",113.1188,116.7481,112.5789,115.9783,13914000,{"time":9680,"open":9681,"high":9682,"low":9683,"close":9684,"volume":9685},"2025-10-27",117.7279,117.7379,113.7287,115.4883,17794600,{"time":9687,"open":9688,"high":9689,"low":9690,"close":9691,"volume":9692},"2025-11-03",116.0182,116.2982,106.86,109.4595,27943200,{"time":9694,"open":9695,"high":9696,"low":9697,"close":9698,"volume":9699},"2025-11-10",110.6792,111.919,104.7304,107.4199,31529100,{"time":9701,"open":9431,"high":9702,"low":9703,"close":9704,"volume":9705},"2025-11-17",107.4099,98.6815,100.9011,36132600,{"time":9707,"open":9708,"high":9709,"low":9710,"close":9711,"volume":9712},"2025-11-24",101.381,104.1505,100.6211,104.0705,17222200,{"time":9714,"open":9715,"high":9716,"low":9717,"close":9718,"volume":9719},"2025-12-01",103.0407,109.8394,102.5708,109.4395,21197100,{"time":9721,"open":9722,"high":9723,"low":9573,"close":9724,"volume":9725},"2025-12-08",109.9394,110.8292,107.9498,32814300,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2025-12-15",107.6298,108.0197,104.6504,107.7398,22685900,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9623,"volume":9738},"2025-12-22",108.3297,109.1695,107.3099,7210300,{"time":9740,"open":9741,"high":9742,"low":9526,"close":9743,"volume":9744},"2025-12-29",107.2899,108.1497,102.6008,11179700,{"time":9746,"open":9747,"high":9437,"low":9748,"close":9362,"volume":9749},"2026-01-05",103.4506,102.9707,18420400,{"time":9751,"open":9752,"high":9517,"low":9753,"close":9754,"volume":9755},"2026-01-12",104.3904,98.0716,98.2916,35258500,{"time":9757,"open":9758,"high":9759,"low":9760,"close":9761,"volume":9762},"2026-01-19",96.282,98.5415,94.2123,97.6917,37052500,{"time":1394,"open":9764,"high":9765,"low":9491,"close":9766,"volume":9767},97.9816,99.3214,90.2931,65395600,{"time":1406,"open":9458,"high":9769,"low":9147,"close":9770,"volume":9771},91.3429,82.4445,165088500,{"time":1419,"open":9773,"high":9774,"low":9775,"close":9776,"volume":9777},82.5845,87.0637,79.6951,82.7545,147877100,{"time":1431,"open":9779,"high":9780,"low":9781,"close":9019,"volume":9782},82.0946,82.9944,79.895,75762900,{"time":1444,"open":9784,"high":9785,"low":9786,"close":9787,"volume":9788},79.4751,83.0444,76.2457,81.5547,200714300,{"time":1457,"open":9790,"high":9791,"low":9792,"close":9793,"volume":9794},80.7049,88.5634,80.4949,87.9535,181683100,{"time":9796,"open":9797,"high":9798,"low":9799,"close":9800,"volume":9801},"2026-03-09",87.0337,88.1135,83.6043,84.1742,145276400,{"time":9803,"open":9122,"high":9804,"low":9805,"close":9806,"volume":9807},"2026-03-16",87.0737,82.2946,82.9744,77818000,{"time":1466,"open":9809,"high":9236,"low":9810,"close":9811,"volume":9812},83.8343,76.5956,76.8756,110368000,{"time":1478,"open":9814,"high":9815,"low":9816,"close":9817,"volume":9818},77.7254,80.8148,76.9656,80.3249,87415000,{"time":1489,"open":9820,"high":9821,"low":9822,"close":9823,"volume":9824},80.4049,83.6743,73.9161,74.656,132609500,{"time":1500,"open":9826,"high":9827,"low":9828,"close":9829,"volume":9830},75.0359,86.5038,74.836,85.0641,158671400,{"time":9832,"open":9833,"high":9834,"low":9835,"close":9836,"volume":9837},"2026-04-20",85.0141,89.0233,82.3046,85.184,140247900,{"time":9839,"open":9840,"high":9215,"low":9841,"close":9842,"volume":9843},"2026-04-27",84.7041,82.1646,86.6138,96428900,{"time":9845,"open":9303,"high":9846,"low":9847,"close":9848,"volume":9849},"2026-05-04",91.9628,86.3138,91.1329,107317400,{"time":9851,"open":9852,"high":9853,"low":9854,"close":9855,"volume":9856},"2026-05-11",90.0831,92.6926,87.4836,91.7628,101484400,{"time":9858,"open":9859,"high":9860,"low":9861,"close":9862,"volume":9863},"2026-05-18",91.0429,94.9022,90.0231,93.9924,100505000,{"time":9865,"open":9866,"high":9867,"low":9868,"close":9391,"volume":9869},"2026-05-25",93.9524,101.6709,92.2527,87039600,{"time":9871,"open":9872,"high":9594,"low":9873,"close":9874,"volume":9875},"2026-06-01",104.0005,95.0622,95.832,126295500,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2026-06-08",96.022,96.6019,88.9333,90.683,86417400,{"time":9884,"open":9885,"high":9886,"low":9887,"close":9888,"volume":9889},"2026-06-15",92.18,93.63,87.3,89.09,69276100,{"time":9891,"open":9892,"high":9893,"low":9894,"close":9895,"volume":9896},"2026-06-22",88.18,90.61,84.29,88.2,93315700,{"time":9898,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},"2026-06-29",89.84,94.97,88.81,93.57,88102100,{"time":9905,"open":9906,"high":9907,"low":9908,"close":9909,"volume":9910},"2026-07-06",92.37,96.2,90.35,92.41,64709600,{"time":9912,"open":9913,"high":9914,"low":9915,"close":9916,"volume":9917},"2026-07-13",92.55,95.58,90.23,92.8,51364500,{"time":9919,"open":9920,"high":9921,"low":9922,"close":9923,"volume":9924},"2026-07-20",92.19,94.23,86.78,87.98,65640800,{"time":9926,"open":9927,"high":9928,"low":9929,"close":9930,"volume":9931},"2026-07-27",89.91,94.75,89.59,94.58,93850600,{"time":11,"open":9933,"high":9934,"low":9935,"close":12,"volume":9936},96.75,101.325,96.14,17349422,"Supabase",[9939,9942,9945,9948,9951,9953,9956,9959,9962,9965,9968,9971,9973,9976,9978,9982,9985,9988,9991,9994,9997,10000,10002,10005,10008,10010,10012,10015,10018,10021,10024,10027,10029,10031,10034,10037,10040,10042,10044,10046,10049,10052,10054,10057,10059,10062,10065,10068,10071,10073,10076,10078,10080,10082,10085,10087,10090,10093,10096,10099,10101,10104,10107,10109,10111,10114,10117,10120,10123,10126,10129,10131,10133,10135,10138,10141,10143,10146,10149,10152,10154,10157,10160,10163,10166,10168,10170,10173,10176,10179,10181,10183,10186,10189,10192,10194,10196,10199,10201,10203,10205,10208,10210,10213,10215,10218,10221,10224,10227,10230,10232,10235,10238,10241,10244,10247,10250,10253,10256,10259,10262,10265,10268,10271,10274,10277,10280,10283,10286,10289,10292,10295,10298,10301,10304,10307,10310,10313,10316,10319,10322,10325,10328,10331,10333,10336,10339,10341,10344,10347,10350,10353,10356,10359,10362,10365,10368,10371,10374,10377,10380,10383,10386,10389,10392,10395,10398,10400,10403,10406,10408,10411,10414,10417,10420,10423,10426,10429,10432,10435,10438,10441,10444,10447,10450,10453,10456,10458,10460,10463,10466,10469,10472,10475,10478,10481,10484,10487,10490,10493,10496,10498,10501,10504,10507,10510,10513,10516,10519,10522,10525,10528,10531,10534,10537,10540,10543,10546,10549,10552,10555,10558,10561,10564,10567,10570,10573,10576,10579],{"date":3048,"price":866,"returns":9940,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},null,{"date":3054,"price":9943,"returns":9944,"isSignal":9},7.08,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":856,"price":9946,"returns":9947,"isSignal":9},6.95,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":873,"price":9949,"returns":9950,"isSignal":9},6.78,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":890,"price":1409,"returns":9952,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":907,"price":9954,"returns":9955,"isSignal":9},6.65,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":924,"price":9957,"returns":9958,"isSignal":9},6.64,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":941,"price":9960,"returns":9961,"isSignal":9},6.6,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":956,"price":9963,"returns":9964,"isSignal":9},6.57,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":973,"price":9966,"returns":9967,"isSignal":9},6.54,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3106,"price":9969,"returns":9970,"isSignal":9},6.56,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3111,"price":9963,"returns":9972,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3117,"price":9974,"returns":9975,"isSignal":9},6.63,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3123,"price":115,"returns":9977,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":57,"price":9979,"returns":9980,"isSignal":1377,"signalType":9981},8.76,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},"STATISTICAL",{"date":3602,"price":9983,"returns":9984,"isSignal":9},8.46,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3609,"price":9986,"returns":9987,"isSignal":9},8.36,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3616,"price":9989,"returns":9990,"isSignal":9},8.31,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3621,"price":9992,"returns":9993,"isSignal":9},8.19,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3627,"price":9995,"returns":9996,"isSignal":9},8.15,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3634,"price":9998,"returns":9999,"isSignal":9},8.13,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3639,"price":160,"returns":10001,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3644,"price":10003,"returns":10004,"isSignal":9},8.18,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3650,"price":10006,"returns":10007,"isSignal":9},8.21,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3656,"price":471,"returns":10009,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3725,"price":1060,"returns":10011,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3730,"price":10013,"returns":10014,"isSignal":9},8.75,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3735,"price":10016,"returns":10017,"isSignal":9},8.68,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3746,"price":10019,"returns":10020,"isSignal":9},8.61,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3752,"price":10022,"returns":10023,"isSignal":9},8.77,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3777,"price":10025,"returns":10026,"isSignal":9},9.05,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3782,"price":1060,"returns":10028,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3788,"price":10013,"returns":10030,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3793,"price":10032,"returns":10033,"isSignal":9},8.58,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":76,"price":10035,"returns":10036,"isSignal":1377,"signalType":9981},8.22,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":96,"price":10038,"returns":10039,"isSignal":1377,"signalType":9981},7.72,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":114,"price":866,"returns":10041,"isSignal":1377,"signalType":9981},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":131,"price":9957,"returns":10043,"isSignal":1377,"signalType":9981},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1004,"price":1277,"returns":10045,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1021,"price":10047,"returns":10048,"isSignal":9},5.95,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":150,"price":10050,"returns":10051,"isSignal":1377,"signalType":9981},5.85,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":171,"price":196,"returns":10053,"isSignal":1377,"signalType":9981},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1049,"price":10055,"returns":10056,"isSignal":9},5.58,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1067,"price":599,"returns":10058,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3854,"price":10060,"returns":10061,"isSignal":9},5.38,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3861,"price":10063,"returns":10064,"isSignal":9},5.39,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3868,"price":10066,"returns":10067,"isSignal":9},5.48,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3874,"price":10069,"returns":10070,"isSignal":9},5.55,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3881,"price":338,"returns":10072,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3888,"price":10074,"returns":10075,"isSignal":9},5.62,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3894,"price":10055,"returns":10077,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3901,"price":10069,"returns":10079,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3907,"price":172,"returns":10081,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3913,"price":10083,"returns":10084,"isSignal":9},5.52,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3920,"price":10066,"returns":10086,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3927,"price":10088,"returns":10089,"isSignal":9},5.43,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3934,"price":10091,"returns":10092,"isSignal":9},5.35,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3939,"price":10094,"returns":10095,"isSignal":9},5.25,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3945,"price":10097,"returns":10098,"isSignal":9},5.23,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3951,"price":10091,"returns":10100,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3957,"price":10102,"returns":10103,"isSignal":9},5.56,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3964,"price":10105,"returns":10106,"isSignal":9},5.82,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3971,"price":1064,"returns":10108,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3976,"price":480,"returns":10110,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3983,"price":10112,"returns":10113,"isSignal":9},6.31,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3990,"price":10115,"returns":10116,"isSignal":9},6.33,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":3996,"price":10118,"returns":10119,"isSignal":9},6.34,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4003,"price":10121,"returns":10122,"isSignal":9},6.37,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4009,"price":10124,"returns":10125,"isSignal":9},6.41,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4014,"price":10127,"returns":10128,"isSignal":9},6.5,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4021,"price":9974,"returns":10130,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4027,"price":13,"returns":10132,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4034,"price":115,"returns":10134,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4039,"price":10136,"returns":10137,"isSignal":9},6.82,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4046,"price":10139,"returns":10140,"isSignal":9},6.74,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4052,"price":10139,"returns":10142,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4058,"price":10144,"returns":10145,"isSignal":9},6.83,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4064,"price":10147,"returns":10148,"isSignal":9},6.91,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4069,"price":10150,"returns":10151,"isSignal":9},7.04,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4076,"price":866,"returns":10153,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4082,"price":10155,"returns":10156,"isSignal":9},7.3,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4089,"price":10158,"returns":10159,"isSignal":9},7.31,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4095,"price":10161,"returns":10162,"isSignal":9},7.34,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4102,"price":10164,"returns":10165,"isSignal":9},7.38,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":192,"price":305,"returns":10167,"isSignal":1377,"signalType":9981},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4692,"price":1264,"returns":10169,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1084,"price":10171,"returns":10172,"isSignal":9},9.68,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1103,"price":10174,"returns":10175,"isSignal":9},9.29,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4706,"price":10177,"returns":10178,"isSignal":9},9.06,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4712,"price":1461,"returns":10180,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4717,"price":10025,"returns":10182,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4723,"price":10184,"returns":10185,"isSignal":9},9.2,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4729,"price":10187,"returns":10188,"isSignal":9},9.21,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4736,"price":10190,"returns":10191,"isSignal":9},9.27,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4782,"price":1264,"returns":10193,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4803,"price":1214,"returns":10195,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4809,"price":10197,"returns":10198,"isSignal":9},9.77,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4816,"price":10171,"returns":10200,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4823,"price":1324,"returns":10202,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4960,"price":1410,"returns":10204,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":4966,"price":10206,"returns":10207,"isSignal":9},10.42,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5000,"price":1077,"returns":10209,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5007,"price":10211,"returns":10212,"isSignal":9},10.53,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5014,"price":10211,"returns":10214,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5021,"price":10216,"returns":10217,"isSignal":9},10.48,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5098,"price":10219,"returns":10220,"isSignal":9},11.08,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5112,"price":10222,"returns":10223,"isSignal":9},10.87,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5118,"price":10225,"returns":10226,"isSignal":9},10.75,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5124,"price":10228,"returns":10229,"isSignal":9},10.76,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":5130,"price":1469,"returns":10231,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":6089,"price":10233,"returns":10234,"isSignal":9},18.58,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":6221,"price":10236,"returns":10237,"isSignal":9},18.71,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":6228,"price":10239,"returns":10240,"isSignal":9},18.45,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":6234,"price":10242,"returns":10243,"isSignal":9},18.09,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":212,"price":10245,"returns":10246,"isSignal":1377,"signalType":9981},17.45,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":232,"price":10248,"returns":10249,"isSignal":1377,"signalType":9981},17.02,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1133,"price":10251,"returns":10252,"isSignal":9},16.84,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":6257,"price":10254,"returns":10255,"isSignal":9},16.75,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":6264,"price":10257,"returns":10258,"isSignal":9},16.8,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":7256,"price":10260,"returns":10261,"isSignal":9},32.85,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":253,"price":10263,"returns":10264,"isSignal":1377,"signalType":9981},45.09,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":272,"price":10266,"returns":10267,"isSignal":1377,"signalType":9981},42.08,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1171,"price":10269,"returns":10270,"isSignal":9},39.89,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":7709,"price":10272,"returns":10273,"isSignal":9},38.55,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":7716,"price":10275,"returns":10276,"isSignal":9},38.23,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1204,"price":10278,"returns":10279,"isSignal":9},68.01,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":294,"price":10281,"returns":10282,"isSignal":1377,"signalType":9981},65.78,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1223,"price":10284,"returns":10285,"isSignal":9},64.04,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1238,"price":10287,"returns":10288,"isSignal":9},62.39,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":310,"price":10290,"returns":10291,"isSignal":1377,"signalType":9981},62.35,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1257,"price":10293,"returns":10294,"isSignal":9},61.84,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1274,"price":10296,"returns":10297,"isSignal":9},60.36,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1289,"price":10299,"returns":10300,"isSignal":9},60.07,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8406,"price":10302,"returns":10303,"isSignal":9},60.45,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8413,"price":10305,"returns":10306,"isSignal":9},60.7,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8420,"price":10308,"returns":10309,"isSignal":9},60.78,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8427,"price":10311,"returns":10312,"isSignal":9},61.21,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8434,"price":10314,"returns":10315,"isSignal":9},59.93,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8441,"price":10317,"returns":10318,"isSignal":9},58.46,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":329,"price":10320,"returns":10321,"isSignal":1377,"signalType":9981},56.2,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":10,"price":10323,"returns":10324,"isSignal":1377,"signalType":9981},54.26,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1314,"price":10326,"returns":10327,"isSignal":9},52.43,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1330,"price":10329,"returns":10330,"isSignal":9},51.88,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8471,"price":802,"returns":10332,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8478,"price":10334,"returns":10335,"isSignal":9},51.35,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8485,"price":10337,"returns":10338,"isSignal":9},50.7,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8491,"price":969,"returns":10340,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8498,"price":10342,"returns":10343,"isSignal":9},50.54,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8505,"price":10345,"returns":10346,"isSignal":9},50.25,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8512,"price":10348,"returns":10349,"isSignal":9},50.12,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8519,"price":10351,"returns":10352,"isSignal":9},51.01,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8526,"price":10354,"returns":10355,"isSignal":9},51.23,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8533,"price":10357,"returns":10358,"isSignal":9},52.39,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8540,"price":10360,"returns":10361,"isSignal":9},53.45,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8547,"price":10363,"returns":10364,"isSignal":9},54.59,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8554,"price":10366,"returns":10367,"isSignal":9},54.68,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8561,"price":10369,"returns":10370,"isSignal":9},53.99,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8568,"price":10372,"returns":10373,"isSignal":9},53.35,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8575,"price":10375,"returns":10376,"isSignal":9},51.58,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8582,"price":10378,"returns":10379,"isSignal":9},49.68,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8589,"price":10381,"returns":10382,"isSignal":9},48.26,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8596,"price":10384,"returns":10385,"isSignal":9},47.52,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1346,"price":10387,"returns":10388,"isSignal":9},45.76,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8608,"price":10390,"returns":10391,"isSignal":9},45.45,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8614,"price":10393,"returns":10394,"isSignal":9},46.12,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8621,"price":10396,"returns":10397,"isSignal":9},45.82,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8628,"price":765,"returns":10399,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8635,"price":10401,"returns":10402,"isSignal":9},47.04,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8642,"price":10404,"returns":10405,"isSignal":9},47.34,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8649,"price":276,"returns":10407,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8656,"price":10409,"returns":10410,"isSignal":9},48.07,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8663,"price":10412,"returns":10413,"isSignal":9},47.56,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8670,"price":10415,"returns":10416,"isSignal":9},47.25,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8676,"price":10418,"returns":10419,"isSignal":9},46.84,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8683,"price":10421,"returns":10422,"isSignal":9},46.17,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8690,"price":10424,"returns":10425,"isSignal":9},46.42,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8697,"price":10427,"returns":10428,"isSignal":9},46.85,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8704,"price":10430,"returns":10431,"isSignal":9},47.89,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8711,"price":10433,"returns":10434,"isSignal":9},49.07,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8718,"price":10436,"returns":10437,"isSignal":9},50.18,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8725,"price":10439,"returns":10440,"isSignal":9},50.85,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8732,"price":10442,"returns":10443,"isSignal":9},51.16,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8738,"price":10445,"returns":10446,"isSignal":9},51.38,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8745,"price":10448,"returns":10449,"isSignal":9},50.77,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8752,"price":10451,"returns":10452,"isSignal":9},50.8,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8758,"price":10454,"returns":10455,"isSignal":9},51.03,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8765,"price":91,"returns":10457,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8771,"price":1092,"returns":10459,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8778,"price":10461,"returns":10462,"isSignal":9},53.46,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8785,"price":10464,"returns":10465,"isSignal":9},54,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8792,"price":10467,"returns":10468,"isSignal":9},54.19,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8799,"price":10470,"returns":10471,"isSignal":9},53.77,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8806,"price":10473,"returns":10474,"isSignal":9},53.67,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8813,"price":10476,"returns":10477,"isSignal":9},54.09,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8819,"price":10479,"returns":10480,"isSignal":9},54.9,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8826,"price":10482,"returns":10483,"isSignal":9},56.09,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":8833,"price":10485,"returns":10486,"isSignal":9},57.44,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1364,"price":10488,"returns":10489,"isSignal":9},81.81,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1379,"price":10491,"returns":10492,"isSignal":9},80.49,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9495,"price":10494,"returns":10495,"isSignal":9},79.86,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9757,"price":220,"returns":10497,"isSignal":9},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1394,"price":10499,"returns":10500,"isSignal":9},89.92,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1406,"price":10502,"returns":10503,"isSignal":9},86.08,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1419,"price":10505,"returns":10506,"isSignal":9},81.73,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1431,"price":10508,"returns":10509,"isSignal":9},78.45,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1444,"price":10511,"returns":10512,"isSignal":9},75.54,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1457,"price":10514,"returns":10515,"isSignal":9},75.18,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9796,"price":10517,"returns":10518,"isSignal":9},75.6,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9803,"price":10520,"returns":10521,"isSignal":9},75.73,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1466,"price":10523,"returns":10524,"isSignal":9},75.08,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1478,"price":10526,"returns":10527,"isSignal":9},74.75,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1489,"price":10529,"returns":10530,"isSignal":9},72.31,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1500,"price":10532,"returns":10533,"isSignal":9},72.41,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9832,"price":10535,"returns":10536,"isSignal":9},72.87,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9839,"price":10538,"returns":10539,"isSignal":9},74.62,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9845,"price":10541,"returns":10542,"isSignal":9},76.58,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9851,"price":10544,"returns":10545,"isSignal":9},79.63,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9858,"price":10547,"returns":10548,"isSignal":9},81.26,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9865,"price":10550,"returns":10551,"isSignal":9},84.23,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9871,"price":10553,"returns":10554,"isSignal":9},85.83,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9877,"price":10556,"returns":10557,"isSignal":9},85.77,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9884,"price":10559,"returns":10560,"isSignal":9},85.26,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9891,"price":10562,"returns":10563,"isSignal":9},84.13,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9898,"price":10565,"returns":10566,"isSignal":9},82.66,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9905,"price":10568,"returns":10569,"isSignal":9},82.17,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9912,"price":10571,"returns":10572,"isSignal":9},82.57,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9919,"price":10574,"returns":10575,"isSignal":9},82.47,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":9926,"price":10577,"returns":10578,"isSignal":9},83.74,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":11,"price":10580,"returns":10581,"isSignal":9},85.18,{"1m":9941,"3m":9941,"6m":9941,"1y":9941},[10583,10586,10588,10590,10592,10594,10596,10598,10600,10602,10604,10606,10608,10610,10612,10614,10616,10618,10620,10622,10624,10626,10628,10630,10632,10634,10636,10638,10640,10642,10644,10646,10648,10650,10652,10654,10656,10658,10660,10662,10664,10666,10668,10670,10672,10674,10676,10678,10680,10682,10684,10686,10688,10690,10692,10694,10696,10698,10700,10702,10704,10706,10708,10710,10712,10714,10716,10718,10720,10722,10724,10726],{"date":463,"price":1783,"returns":10584,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},"OSCILLATOR",{"date":479,"price":1795,"returns":10587,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":495,"price":1800,"returns":10589,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":511,"price":1806,"returns":10591,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":528,"price":1810,"returns":10593,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":544,"price":1816,"returns":10595,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":560,"price":1821,"returns":10597,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":578,"price":1826,"returns":10599,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":598,"price":1831,"returns":10601,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":618,"price":1837,"returns":10603,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":636,"price":1843,"returns":10605,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":655,"price":1849,"returns":10607,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":674,"price":1853,"returns":10609,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":694,"price":1858,"returns":10611,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":716,"price":1863,"returns":10613,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":735,"price":1869,"returns":10615,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":753,"price":1874,"returns":10617,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":772,"price":1880,"returns":10619,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":792,"price":1922,"returns":10621,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":810,"price":1928,"returns":10623,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":826,"price":2474,"returns":10625,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":840,"price":2483,"returns":10627,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":856,"price":3063,"returns":10629,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":873,"price":3069,"returns":10631,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":890,"price":3073,"returns":10633,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":907,"price":3078,"returns":10635,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":924,"price":3084,"returns":10637,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":941,"price":3090,"returns":10639,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":956,"price":3096,"returns":10641,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":973,"price":3102,"returns":10643,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":57,"price":3594,"returns":10645,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":114,"price":3810,"returns":10647,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":131,"price":3816,"returns":10649,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1004,"price":3822,"returns":10651,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1021,"price":3828,"returns":10653,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":150,"price":3833,"returns":10655,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":171,"price":3839,"returns":10657,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1049,"price":3845,"returns":10659,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1067,"price":3850,"returns":10661,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1084,"price":4698,"returns":10663,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1103,"price":4702,"returns":10665,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":212,"price":6243,"returns":10667,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":232,"price":6247,"returns":10669,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1133,"price":6253,"returns":10671,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1152,"price":7224,"returns":10673,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1171,"price":7705,"returns":10675,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1189,"price":8349,"returns":10677,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1204,"price":8354,"returns":10679,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":294,"price":8360,"returns":10681,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1223,"price":8365,"returns":10683,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1238,"price":8378,"returns":10685,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":310,"price":8384,"returns":10687,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1257,"price":8390,"returns":10689,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1274,"price":8396,"returns":10691,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1289,"price":8402,"returns":10693,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":329,"price":8450,"returns":10695,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":10,"price":8456,"returns":10697,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1314,"price":8462,"returns":10699,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1330,"price":8468,"returns":10701,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1346,"price":8604,"returns":10703,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1364,"price":9479,"returns":10705,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1379,"price":9485,"returns":10707,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1394,"price":9491,"returns":10709,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1406,"price":9147,"returns":10711,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1419,"price":9775,"returns":10713,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1431,"price":9781,"returns":10715,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1444,"price":9786,"returns":10717,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1457,"price":9792,"returns":10719,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1466,"price":9810,"returns":10721,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1478,"price":9816,"returns":10723,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1489,"price":9822,"returns":10725,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},{"date":1500,"price":9828,"returns":10727,"isSignal":1377,"signalType":10585},{"1m":9941,"3m":9941,"6m":9941,"1y":9941},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]